Dark

GOOGL20260918P150
GOOGL Sep 18 2026 150.00 Put (GOOGL260918P00150000)
option OPRA

EOD

Jul 17, 2026

0.0400-60.000%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0400	0.0400	0.0400	0.0400	-60.000%	10	1,878	0.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,888	-60.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	+60.000%	11	1,887	-50.000%
2026-07-10	0.0800	0.0800	0.0300	0.0500	0.000%	376	1,887	-20.000%
2026-07-09	0.1100	0.1100	0.0500	0.0500	-50.000%	236	1,621	-20.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+25.000%	21	1,421	-60.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	0.000%	11	1,421	-50.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,421	-50.000%
2026-06-29	0.0800	0.0900	0.0800	0.0900	+12.500%	61	1,422	-55.556%
2026-06-26	0.0800	0.0800	0.0800	0.0800	+60.000%	3	1,422	-50.000%
2026-06-24	0.0800	0.0800	0.0500	0.0500	-28.571%	2	1,422	-20.000%
2026-06-23	0.1100	0.1100	0.0700	0.0700	0.000%	8	1,422	-42.857%
2026-06-22	0.1700	0.1700	0.0600	0.0700	-56.250%	6	1,422	-42.857%
2026-06-18	0.1800	0.1800	0.0600	0.1600	-20.000%	9	1,423	-75.000%
2026-06-17	0.1600	0.2000	0.0600	0.2000	+300.000%	8	1,423	-80.000%
2026-06-16	0.1900	0.1900	0.0500	0.0500	-28.571%	14	1,423	-20.000%
2026-06-15	0.2100	0.2100	0.0700	0.0700	-30.000%	12	1,421	-42.857%
2026-06-12	0.2400	0.2400	0.1000	0.1000	-28.571%	24	1,425	-60.000%
2026-06-11	0.2200	0.2300	0.1400	0.1400	+7.692%	9	1,440	-71.429%
2026-06-10	0.2300	0.2300	0.1000	0.1300	-13.333%	20	1,441	-69.231%
2026-06-09	0.2200	0.2200	0.1200	0.1500	+50.000%	8	1,441	-73.333%
2026-06-08	0.1300	0.1900	0.0900	0.1000	0.000%	7	1,439	-60.000%
2026-06-04	0.1000	0.1000	0.1000	0.1000	-37.500%	2	1,440	-60.000%
2026-06-03	0.1200	0.2500	0.1200	0.1600	-38.462%	6	1,442	-75.000%
2026-06-01	0.2600	0.2600	0.2600	0.2600	+18.182%	2	1,441	-84.615%
2026-05-27	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,439	-81.818%
2026-05-26	0.2700	0.2700	0.2700	0.2700	+8.000%	3	1,439	-85.185%
2026-05-22	0.2500	0.2500	0.2500	0.2500	+127.273%	11	1,436	-84.000%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-26.667%	25	1,447	-63.636%
2026-05-06	0.1500	0.1500	0.1500	0.1500	+7.143%	4	1,432	-73.333%
2026-05-04	0.1700	0.1700	0.1400	0.1400	+16.667%	94	1,432	-71.429%
2026-05-01	0.1200	0.1200	0.1200	0.1200	-20.000%	12	1,392	-66.667%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,392	-73.333%
2026-04-23	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,393	-77.778%
2026-04-22	0.2000	0.2000	0.2000	0.2000	+5.263%	4	1,394	-80.000%
2026-04-21	0.2300	0.2300	0.1900	0.1900	-20.833%	2	1,396	-78.947%
2026-04-15	0.2400	0.2400	0.2400	0.2400	-35.135%	1	1,396	-83.333%
2026-04-13	0.3700	0.3700	0.3700	0.3700	-21.277%	1	1,396	-89.189%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+20.513%	2	1,396	-91.489%
2026-04-09	0.4100	0.4100	0.3900	0.3900	-7.143%	2	1,394	-89.744%
2026-04-08	0.4200	0.4200	0.4200	0.4200	-30.000%	1	1,395	-90.476%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-17.808%	1	1,395	-93.333%
2026-04-02	0.7300	0.7300	0.7300	0.7300	-32.407%	4	1,395	-94.521%
2026-03-27	1.0400	1.0800	1.0400	1.0800	+38.462%	3	1,395	-96.296%
2026-03-25	0.7900	0.8100	0.7800	0.7800	+2.632%	67	1,395	-94.872%
2026-03-24	0.7600	0.7600	0.7600	0.7600	+4.110%	1	1,358	-94.737%
2026-03-16	0.7300	0.7300	0.7300	0.7300	-9.877%	2	1,357	-94.521%
2026-03-09	0.8000	0.8100	0.8000	0.8100	+10.959%	20	1,357	-95.062%
2026-02-23	0.7300	0.7300	0.7300	0.7300	-8.750%	3	1,355	-94.521%
2026-02-17	0.8300	0.8300	0.8000	0.8000	+2.564%	2	1,352	-95.000%
2026-02-13	0.8600	0.8600	0.7800	0.7800	+11.429%	6	1,347	-94.872%
2026-02-11	0.6900	0.7000	0.6900	0.7000	0.000%	5	1,347	-94.286%
2026-02-10	0.7400	0.7400	0.7000	0.7000	-10.256%	3	1,343	-94.286%
2026-02-09	0.7800	0.7800	0.7800	0.7800	+9.859%	8	1,343	-94.872%
2026-02-05	0.7100	0.7100	0.7100	0.7100	+44.898%	1	1,335	-94.366%
2026-02-03	0.4900	0.4900	0.4900	0.4900	-15.517%	1	1,336	-91.837%
2026-01-23	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,336	-93.103%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,336	-93.333%
2026-01-21	0.5800	0.6500	0.5800	0.6500	+6.557%	2	1,336	-93.846%
2026-01-14	0.6100	0.6100	0.6100	0.6100	+5.172%	5	1,336	-93.443%
2026-01-13	0.5800	0.5800	0.5800	0.5800	-3.333%	5	1,341	-93.103%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-4.762%	2	1,341	-93.333%
2026-01-09	0.6500	0.6500	0.6100	0.6300	-7.353%	5	1,341	-93.651%
2026-01-07	0.6800	0.6800	0.6800	0.6800	-9.333%	3	1,344	-94.118%
2026-01-05	0.7400	0.7500	0.7400	0.7500	-6.250%	2	1,343	-94.667%
2025-12-31	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,343	-95.000%
2025-12-30	0.8000	0.8000	0.7700	0.7700	-10.465%	3	1,343	-94.805%
2025-12-26	0.8600	0.8600	0.8600	0.8600	+2.381%	1	1,344	-95.349%
2025-12-24	0.8400	0.8400	0.8400	0.8400	+1.205%	3	1,346	-95.238%
2025-12-23	0.8500	0.8500	0.8300	0.8300	-17.822%	4	1,346	-95.181%
2025-12-19	1.0100	1.0100	1.0100	1.0100	-1.942%	1	1,348	-96.040%
2025-12-18	1.0000	1.0300	1.0000	1.0300	-3.738%	4	1,347	-96.117%
2025-12-11	1.0300	1.0700	1.0300	1.0700	+8.081%	2	1,346	-96.262%
2025-12-10	0.9900	0.9900	0.9900	0.9900	-1.980%	1	1,345	-95.960%
2025-12-09	1.0100	1.0100	1.0100	1.0100	-3.810%	3	1,346	-96.040%
2025-12-08	1.0500	1.0500	1.0500	1.0500	+0.962%	1	1,343	-96.190%
2025-12-05	1.1000	1.1000	1.0400	1.0400	-10.345%	2	1,342	-96.154%
2025-12-04	1.1800	1.1800	1.1600	1.1600	+4.505%	2	1,342	-96.552%
2025-12-03	1.1200	1.1200	1.1100	1.1100	-7.500%	3	1,340	-96.396%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-5.512%	3	1,338	-96.667%
2025-12-01	1.2700	1.2700	1.2700	1.2700	-5.926%	1	1,335	-96.850%
2025-11-28	1.3500	1.3500	1.3500	1.3500	+2.273%	2	1,335	-97.037%
2025-11-25	1.3200	1.3200	1.3200	1.3200	-25.000%	1	1,335	-96.970%
2025-11-17	1.7600	1.7600	1.7600	1.7600	-16.190%	1	1,335	-97.727%
2025-11-14	2.0500	2.1000	2.0500	2.1000	+3.960%	2	1,336	-98.095%
2025-11-13	2.0200	2.0200	2.0200	2.0200	+18.129%	1	1,334	-98.020%
2025-11-10	1.7300	1.7300	1.7100	1.7100	-23.661%	2	1,333	-97.661%
2025-11-07	2.2400	2.2400	2.2400	2.2400	+21.081%	6	1,335	-98.214%
2025-11-03	1.8500	1.8500	1.8500	1.8500	-8.867%	5	1,341	-97.838%
2025-10-31	1.9400	2.0300	1.9400	2.0300	+35.333%	2	1,341	-98.030%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-25.743%	5	1,341	-97.333%
2025-10-27	1.9900	2.0200	1.9900	2.0200	-13.305%	7	1,331	-98.020%
2025-10-24	2.2800	2.3300	2.2800	2.3300	-21.549%	61	1,331	-98.283%
2025-10-21	3.0000	3.0000	2.9700	2.9700	+16.929%	2	1,332	-98.653%
2025-10-20	2.5500	2.5700	2.5400	2.5400	-15.615%	21	1,331	-98.425%
2025-10-14	3.1800	3.1800	2.9800	3.0100	-2.903%	4	1,328	-98.671%
2025-10-13	3.1000	3.1000	2.9800	3.1000	-1.587%	4	1,328	-98.710%
2025-10-09	3.1600	3.1600	3.1500	3.1500	+9.756%	731	1,328	-98.730%
2025-10-06	2.8700	2.8700	2.8700	2.8700	-5.281%	3	782	-98.606%
2025-10-03	3.0300	3.0300	3.0300	3.0300	+5.208%	1	785	-98.680%
2025-10-01	2.8800	2.8800	2.8800	2.8800	-3.679%	1	784	-98.611%
2025-09-30	2.9900	2.9900	2.9900	2.9900	+6.786%	1	783	-98.662%
2025-09-29	2.8000	2.8000	2.8000	2.8000	-5.085%	1	783	-98.571%
2025-09-25	2.9500	2.9500	2.9500	2.9500	+10.075%	1	783	-98.644%
2025-09-24	2.6800	2.6800	2.6800	2.6800	+3.876%	1	782	-98.507%
2025-09-18	2.6200	2.6200	2.5800	2.5800	+1.176%	8	783	-98.450%
2025-09-15	2.5900	2.5900	2.5500	2.5500	-11.765%	2	788	-98.431%
2025-09-10	2.8700	2.9100	2.8700	2.8900	-1.365%	145	787	-98.616%
2025-09-09	3.0500	3.0500	2.9300	2.9300	-6.390%	41	649	-98.635%
2025-09-05	3.1500	3.1500	3.1300	3.1300	-4.281%	31	690	-98.722%
2025-09-03	3.5000	3.5000	3.2500	3.2700	-29.979%	67	659	-98.777%
2025-08-25	4.6400	4.6700	4.4400	4.6700	+0.430%	12	652	-99.143%
2025-08-22	4.9100	4.9100	4.6500	4.6500	-13.569%	81	650	-99.140%
2025-08-21	5.3800	5.3800	5.3800	5.3800	+6.535%	1	649	-99.257%
2025-08-15	5.0700	5.0700	5.0500	5.0500	0.000%	5	648	-99.208%
2025-08-14	5.2000	5.2300	5.0000	5.0500	-6.481%	122	653	-99.208%
2025-08-13	5.4000	5.4000	5.4000	5.4000	+4.854%	1	670	-99.259%
2025-08-12	5.2500	5.2500	5.1500	5.1500	-5.850%	2	670	-99.223%
2025-08-11	5.4700	5.4700	5.4700	5.4700	+1.296%	1	671	-99.269%
2025-08-08	5.5500	5.5500	5.4000	5.4000	-8.319%	2	671	-99.259%
2025-08-06	5.8900	5.8900	5.8900	5.8900	-15.737%	2	670	-99.321%
2025-08-01	7.0500	7.0500	6.9900	6.9900	+7.538%	43	672	-99.428%
2025-07-31	6.2000	6.5000	6.0500	6.5000	+14.035%	73	670	-99.385%
2025-07-30	5.9800	5.9800	5.7000	5.7000	-4.202%	101	669	-99.298%
2025-07-29	5.9500	5.9500	5.9500	5.9500	-6.299%	3	569	-99.328%
2025-07-28	6.3400	6.5000	6.3400	6.3500	+1.600%	7	571	-99.370%
2025-07-25	6.3000	6.3000	6.2500	6.2500	-3.101%	7	566	-99.360%
2025-07-24	6.1700	6.4500	6.0800	6.4500	-10.417%	191	572	-99.380%
2025-07-23	7.2000	7.2000	7.2000	7.2000	+3.300%	5	590	-99.444%
2025-07-22	7.3000	7.3000	6.9700	6.9700	-3.862%	14	590	-99.426%
2025-07-21	7.2500	7.2500	7.2500	7.2500	-9.375%	8	590	-99.448%
2025-07-18	8.0000	8.0000	8.0000	8.0000	-7.514%	15	590	-99.500%
2025-07-17	8.6500	8.6500	8.6500	8.6500	+3.593%	200	605	-99.538%
2025-07-16	8.4500	8.4500	8.3500	8.3500	-0.595%	35	486	-99.521%
2025-07-15	8.4500	8.4500	8.4000	8.4000	-11.579%	2	453	-99.524%
2025-07-10	9.4000	9.5000	9.3500	9.5000	-10.714%	105	453	-99.579%
2025-07-08	10.5600	10.6400	10.5600	10.6400	+3.301%	2	351	-99.624%
2025-07-07	10.3000	10.3000	10.3000	10.3000	+5.209%	1	351	-99.612%
2025-07-02	10.2500	10.2800	9.7900	9.7900	-3.547%	5	350	-99.591%
2025-06-30	10.1600	10.2000	10.1500	10.1500	-9.213%	8	350	-99.606%
2025-06-26	11.1300	11.1800	11.1300	11.1800	-12.314%	14	347	-99.642%
2025-06-24	12.3500	12.7500	12.3500	12.7500	-8.075%	18	346	-99.686%
2025-06-23	13.4300	14.0700	13.4300	13.8700	+8.359%	24	332	-99.712%
2025-06-20	12.8500	12.8500	12.4800	12.8000	+12.478%	54	350	-99.688%
2025-06-17	11.1300	11.3800	11.1300	11.3800	+2.523%	2	338	-99.649%
2025-06-13	11.0700	11.1000	11.0700	11.1000	-1.508%	4	338	-99.640%
2025-06-12	11.2700	11.2700	11.2700	11.2700	+6.926%	2	338	-99.645%
2025-06-10	10.5400	10.5400	10.5400	10.5400	-5.809%	2	338	-99.620%
2025-06-09	11.1900	11.1900	11.1900	11.1900	-6.905%	1	336	-99.643%
2025-06-06	12.0200	12.0200	12.0200	12.0200	-9.283%	20	337	-99.667%
2025-06-03	13.2500	13.2500	13.2500	13.2500	-1.706%	4	342	-99.698%
2025-06-02	13.4800	13.4800	13.4800	13.4800	+10.041%	3	342	-99.703%
2025-05-28	12.2400	12.2500	12.1500	12.2500	+1.240%	3	342	-99.673%
2025-05-27	13.1000	13.1000	12.1000	12.1000	-2.262%	12	340	-99.669%
2025-05-22	11.9700	12.4000	11.9700	12.3800	-5.134%	14	330	-99.677%
2025-05-16	12.9500	13.0500	12.9500	13.0500	-2.685%	4	330	-99.693%
2025-05-14	13.4100	13.4100	13.4100	13.4100	-12.008%	1	329	-99.702%
2025-05-12	15.4500	15.6500	15.2400	15.2400	-16.585%	4	328	-99.738%
2025-05-09	17.6500	18.2700	17.6500	18.2700	-8.650%	6	330	-99.781%
2025-05-07	18.7500	20.0000	18.7500	20.0000	+9.290%	6	329	-99.800%
2025-04-23	18.3000	18.3000	18.3000	18.3000	-3.987%	1	324	-99.781%
2025-04-10	20.4200	20.8600	19.0600	19.0600	+13.116%	6	325	-99.790%
2025-04-09	16.8500	16.8500	16.8500	16.8500	-24.743%	1	322	-99.763%
2025-04-07	23.1000	23.7900	22.3900	22.3900	+3.850%	12	321	-99.821%
2025-04-04	22.3800	22.3800	21.5600	21.5600	+6.998%	4	320	-99.814%
2025-04-03	19.4800	20.1500	19.4800	20.1500	+15.473%	100	319	-99.801%
2025-04-01	17.4500	17.4500	17.4500	17.4500	-0.286%	1	260	-99.771%
2025-03-31	19.1300	19.1300	17.5000	17.5000	-2.235%	4	259	-99.771%
2025-03-28	17.8000	17.9000	17.8000	17.9000	+39.844%	4	255	-99.777%
2025-03-24	12.8000	12.8000	12.8000	12.8000	-15.232%	1	253	-99.688%
2025-03-20	15.0000	15.1500	14.6400	15.1000	-1.821%	550	252	-99.735%
2025-03-19	15.3800	15.3800	15.3800	15.3800	-5.875%	2	3	-99.740%
2025-03-18	16.3400	16.3400	16.3400	16.3400	0.000%	1	1	-99.755%