Dark

GOOGL20260918P145
GOOGL Sep 18 2026 145.00 Put (GOOGL260918P00145000)
option OPRA

EOD

Jul 14, 2026

0.0500-37.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0500	0.0500	0.0500	0.0500	-37.500%	1	717	0.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	0.000%	21	718	-37.500%
2026-07-10	0.0800	0.0800	0.0800	0.0800	-11.111%	30	718	-37.500%
2026-06-30	0.1700	0.1700	0.0600	0.0900	-50.000%	8	718	-44.444%
2026-06-26	0.2000	0.2000	0.0600	0.1800	+100.000%	17	718	-72.222%
2026-06-25	0.1900	0.2000	0.0900	0.0900	+12.500%	3	718	-44.444%
2026-06-24	0.1900	0.1900	0.0600	0.0800	+14.286%	10	718	-37.500%
2026-06-23	0.1200	0.1200	0.0700	0.0700	+16.667%	2	718	-28.571%
2026-06-22	0.1600	0.1700	0.0600	0.0600	-25.000%	7	718	-16.667%
2026-06-18	0.1800	0.1800	0.0600	0.0800	+60.000%	9	718	-37.500%
2026-06-17	0.1600	0.1600	0.0500	0.0500	-16.667%	3	718	0.000%
2026-06-15	0.1900	0.1900	0.0500	0.0600	-33.333%	6	718	-16.667%
2026-06-12	0.2400	0.2400	0.0900	0.0900	-25.000%	3	721	-44.444%
2026-06-11	0.2100	0.2100	0.1200	0.1200	+20.000%	3	721	-58.333%
2026-06-10	0.2200	0.2200	0.0900	0.1000	-16.667%	16	721	-50.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	-7.692%	5	721	-58.333%
2026-06-03	0.1900	0.1900	0.1300	0.1300	-7.143%	2	726	-61.538%
2026-06-02	0.1400	0.1400	0.1400	0.1400	0.000%	1	726	-64.286%
2026-05-21	0.2300	0.2300	0.1400	0.1400	+16.667%	4	726	-64.286%
2026-05-20	0.2200	0.2200	0.1200	0.1200	-14.286%	2	726	-58.333%
2026-05-19	0.2300	0.2300	0.1400	0.1400	+7.692%	4	726	-64.286%
2026-05-18	0.2300	0.2300	0.1300	0.1300	+18.182%	2	726	-61.538%
2026-05-15	0.2000	0.2000	0.1100	0.1100	-15.385%	2	726	-54.545%
2026-05-14	0.2400	0.2400	0.1300	0.1300	0.000%	2	726	-61.538%
2026-05-13	0.2100	0.2100	0.1300	0.1300	+18.182%	4	726	-61.538%
2026-05-12	0.2000	0.2000	0.1100	0.1100	0.000%	4	726	-54.545%
2026-05-11	0.1900	0.1900	0.1100	0.1100	+22.222%	2	726	-54.545%
2026-05-08	0.2400	0.2400	0.0900	0.0900	-10.000%	5	726	-44.444%
2026-05-07	0.2200	0.2200	0.1000	0.1000	-33.333%	4	726	-50.000%
2026-05-06	0.2500	0.2500	0.1500	0.1500	+7.143%	2	725	-66.667%
2026-05-05	0.2100	0.2100	0.1400	0.1400	-12.500%	2	725	-64.286%
2026-05-04	0.2400	0.2400	0.1600	0.1600	+60.000%	2	725	-68.750%
2026-05-01	0.2600	0.2600	0.1000	0.1000	-23.077%	4	727	-50.000%
2026-04-30	0.3000	0.3000	0.1300	0.1300	-18.750%	6	727	-61.538%
2026-04-29	0.2800	0.2800	0.1600	0.1600	-44.828%	3	732	-68.750%
2026-04-28	0.2900	0.2900	0.2900	0.2900	+93.333%	1	732	-82.759%
2026-04-27	0.2700	0.2700	0.1500	0.1500	-28.571%	2	732	-66.667%
2026-04-24	0.3000	0.3000	0.2100	0.2100	+23.529%	2	732	-76.190%
2026-04-23	0.3000	0.3000	0.1700	0.1700	-15.000%	4	732	-70.588%
2026-04-22	0.1900	0.2800	0.1600	0.2000	-31.034%	14	732	-75.000%
2026-04-21	0.2900	0.2900	0.2900	0.2900	-19.444%	1	730	-82.759%
2026-04-08	0.3000	0.3600	0.3000	0.3600	-18.182%	3	730	-86.111%
2026-04-07	0.4100	0.4900	0.3500	0.4400	-12.000%	8	733	-88.636%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-18.033%	1	733	-90.000%
2026-04-02	0.6100	0.6500	0.5500	0.6100	+22.000%	8	734	-91.803%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-34.211%	1	734	-90.000%
2026-03-31	0.8000	0.8500	0.7600	0.7600	-19.149%	9	734	-93.421%
2026-03-30	0.8900	0.9400	0.8900	0.9400	+1.075%	4	731	-94.681%
2026-03-27	0.9000	0.9300	0.8700	0.9300	+32.857%	3	730	-94.624%
2026-03-26	0.7000	0.7000	0.7000	0.7000	+9.375%	1	729	-92.857%
2026-03-25	0.5900	0.6400	0.5900	0.6400	+1.587%	2	728	-92.188%
2026-03-24	0.6300	0.6300	0.6300	0.6300	+14.545%	1	728	-92.063%
2026-03-23	0.5600	0.6000	0.5500	0.5500	-12.698%	3	728	-90.909%
2026-03-20	0.6300	0.6300	0.6300	0.6300	+12.500%	1	728	-92.063%
2026-03-19	0.6200	0.6200	0.5600	0.5600	-3.448%	2	728	-91.071%
2026-03-16	0.5800	0.5800	0.5800	0.5800	-7.937%	1	728	-91.379%
2026-03-12	0.6300	0.6300	0.6300	0.6300	+6.780%	1	728	-92.063%
2026-03-10	0.5900	0.5900	0.5900	0.5900	-15.714%	1	728	-91.525%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+11.111%	1	728	-92.857%
2026-03-04	0.6000	0.6300	0.6000	0.6300	+3.279%	2	729	-92.063%
2026-02-26	0.6100	0.6100	0.6100	0.6100	+1.667%	1	730	-91.803%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	731	-91.667%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-10.448%	1	730	-91.667%
2026-02-13	0.6700	0.6700	0.6700	0.6700	+9.836%	3	727	-92.537%
2026-02-09	0.6100	0.6100	0.6100	0.6100	+22.000%	1	727	-91.803%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-5.660%	5	728	-90.000%
2026-01-22	0.4700	0.5300	0.4700	0.5300	+8.163%	6	731	-90.566%
2026-01-21	0.4900	0.4900	0.4900	0.4900	0.000%	1	727	-89.796%
2026-01-14	0.4900	0.4900	0.4900	0.4900	-5.769%	9	726	-89.796%
2026-01-12	0.5200	0.5200	0.5200	0.5200	-16.129%	1	726	-90.385%
2026-01-06	0.6200	0.6200	0.6200	0.6200	-4.615%	1	726	-91.935%
2026-01-05	0.6500	0.6500	0.6500	0.6500	-13.333%	1	727	-92.308%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-21.875%	3	727	-93.333%
2025-12-17	0.9600	0.9600	0.9600	0.9600	+7.865%	1	727	-94.792%
2025-12-11	0.8900	0.8900	0.8900	0.8900	+4.706%	1	728	-94.382%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-9.574%	3	728	-94.118%
2025-12-08	0.9400	0.9400	0.9400	0.9400	-6.931%	5	725	-94.681%
2025-12-04	1.0100	1.0100	1.0100	1.0100	-7.339%	1	720	-95.050%
2025-12-02	1.0900	1.0900	1.0900	1.0900	+0.926%	1	719	-95.413%
2025-12-01	1.1100	1.1100	1.0800	1.0800	-14.961%	4	719	-95.370%
2025-11-28	1.2700	1.2700	1.2700	1.2700	+8.547%	4	723	-96.063%
2025-11-26	1.1700	1.1700	1.1700	1.1700	-2.500%	2	721	-95.726%
2025-11-25	1.1800	1.2000	1.1800	1.2000	-25.466%	2	721	-95.833%
2025-11-20	1.6100	1.6100	1.6100	1.6100	+18.382%	1	720	-96.894%
2025-11-19	1.3600	1.3600	1.3600	1.3600	-17.576%	1	719	-96.324%
2025-11-06	1.6500	1.6500	1.6500	1.6500	+3.125%	1	719	-96.970%
2025-11-05	1.6000	1.6000	1.6000	1.6000	-8.046%	4	720	-96.875%
2025-11-04	1.7000	1.7400	1.7000	1.7400	+2.353%	22	720	-97.126%
2025-10-31	1.6000	1.7000	1.6000	1.7000	+22.302%	2	720	-97.059%
2025-10-30	1.3500	1.3900	1.3500	1.3900	-19.186%	6	720	-96.403%
2025-10-29	1.7200	1.7200	1.7200	1.7200	-0.578%	5	722	-97.093%
2025-10-27	1.7300	1.7300	1.7300	1.7300	-25.431%	53	726	-97.110%
2025-10-22	2.3200	2.3200	2.3200	2.3200	-5.691%	2	726	-97.845%
2025-10-21	2.2500	2.4600	2.2500	2.4600	+10.811%	3	728	-97.967%
2025-10-20	2.1700	2.2200	2.1700	2.2200	-13.281%	2	725	-97.748%
2025-10-14	2.5600	2.5600	2.5600	2.5600	+1.992%	2	724	-98.047%
2025-10-07	2.4500	2.5100	2.4500	2.5100	+5.907%	2	721	-98.008%
2025-09-29	2.3800	2.3800	2.3700	2.3700	+4.867%	5	721	-97.890%
2025-09-24	2.2600	2.2600	2.2600	2.2600	-2.165%	1	717	-97.788%
2025-09-15	2.3100	2.3100	2.3100	2.3100	-14.444%	1	717	-97.835%
2025-09-08	2.7000	2.7000	2.7000	2.7000	-0.735%	2	718	-98.148%
2025-09-05	2.7200	2.7200	2.7200	2.7200	-5.226%	1	716	-98.162%
2025-09-04	2.8800	2.8800	2.8700	2.8700	+0.350%	4	717	-98.258%
2025-09-03	2.8800	2.8800	2.8600	2.8600	-31.250%	9	716	-98.252%
2025-08-22	4.1500	4.1600	4.1500	4.1600	-4.368%	4	720	-98.798%
2025-08-18	4.3000	4.3500	4.3000	4.3500	+2.353%	92	717	-98.851%
2025-08-15	4.2500	4.2500	4.2500	4.2500	-4.494%	3	715	-98.824%
2025-08-14	4.4500	4.4500	4.4500	4.4500	+2.771%	1	718	-98.876%
2025-08-13	4.3500	4.3500	4.3100	4.3300	-1.814%	69	718	-98.845%
2025-08-12	4.4100	4.4100	4.4100	4.4100	-4.957%	4	652	-98.866%
2025-08-08	4.8100	4.8100	4.6400	4.6400	-8.119%	5	648	-98.922%
2025-08-06	5.3000	5.3000	5.0500	5.0500	-5.075%	265	652	-99.010%
2025-08-04	5.3300	5.3300	5.3200	5.3200	-12.787%	4	420	-99.060%
2025-08-01	6.1000	6.1000	6.1000	6.1000	+10.909%	3	420	-99.180%
2025-07-31	5.1500	5.5000	5.1500	5.5000	+12.245%	8	417	-99.091%
2025-07-30	4.9000	4.9000	4.9000	4.9000	-5.769%	2	420	-98.980%
2025-07-29	5.2000	5.2000	5.1900	5.2000	-5.455%	14	422	-99.038%
2025-07-28	5.5000	5.5000	5.5000	5.5000	+4.364%	1	412	-99.091%
2025-07-25	5.2700	5.2700	5.2700	5.2700	-6.228%	2	412	-99.051%
2025-07-24	5.2600	5.6200	5.2600	5.6200	-7.869%	3	414	-99.110%
2025-07-23	6.1200	6.1300	6.0500	6.1000	-2.400%	4	414	-99.180%
2025-07-22	6.0300	6.3200	6.0300	6.2500	+2.459%	4	414	-99.200%
2025-07-21	6.1000	6.1000	6.1000	6.1000	-14.085%	34	416	-99.180%
2025-07-17	7.2500	7.2500	7.1000	7.1000	-4.054%	22	441	-99.296%
2025-07-15	7.4500	7.4500	7.4000	7.4000	-3.268%	3	442	-99.324%
2025-07-11	7.6500	7.6500	7.6500	7.6500	-4.969%	2	439	-99.346%
2025-07-10	8.5400	8.6500	8.0500	8.0500	-3.593%	124	438	-99.379%
2025-07-09	8.2300	8.3500	8.2300	8.3500	-8.743%	86	318	-99.401%
2025-07-08	9.0600	9.1500	9.0600	9.1500	+3.741%	2	232	-99.454%
2025-07-07	8.3000	8.8200	8.3000	8.8200	+4.751%	18	231	-99.433%
2025-07-02	8.8500	8.8500	8.4200	8.4200	-6.444%	3	247	-99.406%
2025-07-01	9.0000	9.0000	9.0000	9.0000	+1.695%	16	245	-99.444%
2025-06-30	8.4800	8.8500	8.4800	8.8500	-1.667%	4	240	-99.435%
2025-06-27	9.3900	9.3900	8.9000	9.0000	-11.678%	6	242	-99.444%
2025-06-25	10.0000	10.1900	9.8500	10.1900	-6.941%	8	241	-99.509%
2025-06-24	10.9000	10.9500	10.8500	10.9500	-9.279%	4	235	-99.543%
2025-06-23	11.8500	12.0800	11.8500	12.0700	+1.857%	22	233	-99.586%
2025-06-20	11.0200	11.8500	11.0200	11.8500	+20.305%	6	220	-99.578%
2025-06-12	9.8500	9.8500	9.8500	9.8500	+1.967%	1	217	-99.492%
2025-06-09	9.6600	9.6600	9.6600	9.6600	-6.667%	1	216	-99.482%
2025-06-06	10.3500	10.3500	10.3500	10.3500	-13.606%	8	215	-99.517%
2025-06-04	11.9800	11.9800	11.9800	11.9800	+6.018%	10	211	-99.583%
2025-06-03	11.8000	11.8000	11.3000	11.3000	-5.439%	158	211	-99.558%
2025-05-30	11.9500	11.9500	11.9500	11.9500	+10.342%	4	91	-99.582%
2025-05-27	11.1000	11.1000	10.8300	10.8300	-1.096%	77	89	-99.538%
2025-05-22	10.8000	10.9500	10.8000	10.9500	-8.368%	2	66	-99.543%
2025-05-21	11.9500	11.9500	11.9500	11.9500	+2.137%	1	66	-99.582%
2025-05-15	11.7000	11.7000	11.7000	11.7000	+0.862%	10	66	-99.573%
2025-05-14	11.8000	11.8000	11.6000	11.6000	-33.978%	11	56	-99.569%
2025-05-07	17.1900	18.1800	17.1900	17.5700	-10.993%	73	46	-99.715%
2025-04-21	19.2300	19.8000	19.2300	19.7400	+12.351%	36	49	-99.747%
2025-04-09	17.5700	17.5700	17.5700	17.5700	-18.469%	5	14	-99.715%
2025-04-07	23.4500	23.4500	21.5500	21.5500	+11.948%	4	9	-99.768%
2025-04-04	19.2500	19.2500	19.2500	19.2500	+13.169%	2	6	-99.740%
2025-04-03	17.0100	17.0100	17.0100	17.0100	+6.914%	1	5	-99.706%
2025-03-31	15.9100	15.9100	15.9100	15.9100	+36.801%	2	4	-99.686%
2025-03-24	11.6300	11.6300	11.6300	11.6300	-18.500%	1	2	-99.570%
2025-03-18	14.2700	14.2700	14.2700	14.2700	0.000%	1	1	-99.650%