Dark

GOOGL20260918P155
GOOGL Sep 18 2026 155.00 Put (GOOGL260918P00155000)
option OPRA

EOD

Jul 17, 2026

0.0400-63.636%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2500	0.2500	0.0400	0.0400	-63.636%	2	1,324	0.000%
2026-07-13	0.1100	0.1100	0.1100	0.1100	+120.000%	20	1,326	-63.636%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-37.500%	30	1,326	-20.000%
2026-07-09	0.1800	0.1800	0.0800	0.0800	-55.556%	5	1,326	-50.000%
2026-07-06	0.1800	0.1800	0.1800	0.1800	+80.000%	1	1,329	-77.778%
2026-06-30	0.1600	0.1700	0.0500	0.1000	+11.111%	10	1,329	-60.000%
2026-06-29	0.2000	0.2000	0.0600	0.0900	-43.750%	10	1,326	-55.556%
2026-06-26	0.2100	0.2100	0.0700	0.1600	+128.571%	9	1,325	-75.000%
2026-06-25	0.2000	0.2000	0.0700	0.0700	-12.500%	3	1,323	-42.857%
2026-06-24	0.1900	0.1900	0.0600	0.0800	-33.333%	8	1,324	-50.000%
2026-06-23	0.2300	0.2300	0.1200	0.1200	-14.286%	2	1,323	-66.667%
2026-06-22	0.1700	0.1700	0.0600	0.1400	-17.647%	19	1,323	-71.429%
2026-06-18	0.1800	0.1800	0.0600	0.1700	+183.333%	15	1,307	-76.471%
2026-06-17	0.1700	0.1700	0.0600	0.0600	-40.000%	6	1,307	-33.333%
2026-06-16	0.1700	0.1700	0.0900	0.1000	+66.667%	6	1,307	-60.000%
2026-06-15	0.1900	0.1900	0.0600	0.0600	-25.000%	6	1,306	-33.333%
2026-06-12	0.2300	0.2300	0.0800	0.0800	-33.333%	6	1,305	-50.000%
2026-06-11	0.2000	0.2000	0.1200	0.1200	-7.692%	2	1,304	-66.667%
2026-06-10	0.2100	0.2100	0.1100	0.1300	+8.333%	13	1,304	-69.231%
2026-06-09	0.2100	0.2100	0.1200	0.1200	+20.000%	10	1,306	-66.667%
2026-06-08	0.2000	0.2000	0.1000	0.1000	-16.667%	17	1,305	-60.000%
2026-06-05	0.2100	0.2100	0.1200	0.1200	0.000%	11	1,303	-66.667%
2026-06-04	0.2100	0.2100	0.1200	0.1200	-33.333%	2	1,299	-66.667%
2026-06-03	0.2200	0.2200	0.1300	0.1800	+20.000%	8	1,299	-77.778%
2026-06-02	0.2100	0.2500	0.1200	0.1500	+15.385%	7	1,297	-73.333%
2026-06-01	0.2200	0.2200	0.1300	0.1300	0.000%	5	1,298	-69.231%
2026-05-29	0.2300	0.2300	0.1300	0.1300	+18.182%	2	1,296	-69.231%
2026-05-28	0.1900	0.1900	0.1100	0.1100	0.000%	4	1,296	-63.636%
2026-05-27	0.1900	0.1900	0.1100	0.1100	-35.294%	3	1,295	-63.636%
2026-05-26	0.1300	0.1700	0.1300	0.1700	+41.667%	2	1,295	-76.471%
2026-05-22	0.2600	0.2600	0.1200	0.1200	-14.286%	13	1,293	-66.667%
2026-05-21	0.2500	0.2500	0.1400	0.1400	+7.692%	4	1,304	-71.429%
2026-05-20	0.2300	0.2300	0.1300	0.1300	0.000%	2	1,304	-69.231%
2026-05-19	0.2400	0.2400	0.1300	0.1300	-7.143%	4	1,303	-69.231%
2026-05-18	0.2500	0.2500	0.1400	0.1400	+16.667%	4	1,303	-71.429%
2026-05-15	0.2200	0.2200	0.1200	0.1200	-14.286%	4	1,303	-66.667%
2026-05-14	0.2500	0.2500	0.1400	0.1400	-17.647%	2	1,303	-71.429%
2026-05-13	0.2200	0.2200	0.1200	0.1700	+41.667%	6	1,307	-76.471%
2026-05-12	0.2100	0.2100	0.1200	0.1200	-14.286%	2	1,307	-66.667%
2026-05-11	0.2300	0.2300	0.1400	0.1400	+55.556%	2	1,307	-71.429%
2026-05-08	0.2600	0.2600	0.0900	0.0900	-40.000%	3	1,308	-55.556%
2026-05-07	0.2400	0.2400	0.1500	0.1500	-6.250%	6	1,307	-73.333%
2026-05-06	0.2600	0.2600	0.1600	0.1600	0.000%	2	1,307	-75.000%
2026-05-05	0.2500	0.2500	0.1600	0.1600	+14.286%	2	1,307	-75.000%
2026-05-01	0.2400	0.2400	0.1400	0.1400	-44.000%	2	1,307	-71.429%
2026-04-30	0.2800	0.2800	0.1900	0.2500	+13.636%	7	1,307	-84.000%
2026-04-29	0.2600	0.2600	0.1500	0.2200	+10.000%	3	1,303	-81.818%
2026-04-28	0.2800	0.2800	0.2000	0.2000	+11.111%	2	1,302	-80.000%
2026-04-27	0.2500	0.2500	0.1800	0.1800	-35.714%	3	1,301	-77.778%
2026-04-24	0.2900	0.2900	0.1900	0.2800	+7.692%	7	1,300	-85.714%
2026-04-23	0.3600	0.3600	0.2300	0.2600	0.000%	3	1,299	-84.615%
2026-04-22	0.2100	0.3200	0.2100	0.2600	-27.778%	3	1,301	-84.615%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-73.723%	1	1,299	-88.889%
2026-03-30	1.2600	1.3700	1.2600	1.3700	+22.321%	41	1,299	-97.080%
2026-03-09	1.1200	1.1200	1.1200	1.1200	+8.738%	2	1,338	-96.429%
2026-03-03	1.0300	1.0300	1.0300	1.0300	+24.096%	3	1,338	-96.117%
2026-02-23	0.8300	0.8300	0.8300	0.8300	+2.469%	3	1,338	-95.181%
2026-02-11	0.8100	0.8100	0.8100	0.8100	-8.989%	4	1,335	-95.062%
2026-02-06	0.8900	0.8900	0.8900	0.8900	+12.658%	1	1,335	-95.506%
2026-02-05	0.7700	0.7900	0.7700	0.7900	+14.493%	5	1,335	-94.937%
2026-02-04	0.6900	0.6900	0.6900	0.6900	+13.115%	4	1,336	-94.203%
2026-02-03	0.5900	0.6200	0.5900	0.6100	-1.613%	200	1,336	-93.443%
2026-01-29	0.6200	0.6200	0.6200	0.6200	-4.615%	1	1,401	-93.548%
2026-01-22	0.7300	0.7300	0.6500	0.6500	-12.162%	2	1,402	-93.846%
2026-01-21	0.7000	0.7400	0.7000	0.7400	-7.500%	2	1,402	-94.595%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-9.091%	6	1,402	-95.000%
2026-01-06	0.8500	0.8800	0.8500	0.8800	-3.297%	3	1,397	-95.455%
2026-01-05	0.9100	0.9100	0.9100	0.9100	-7.143%	1	1,400	-95.604%
2025-12-23	0.9800	0.9800	0.9800	0.9800	-15.517%	2	1,400	-95.918%
2025-12-18	1.1600	1.1600	1.1600	1.1600	-26.582%	4	1,401	-96.552%
2025-11-25	1.5800	1.5800	1.5800	1.5800	-32.479%	1	1,405	-97.468%
2025-11-04	2.2900	2.3400	2.2900	2.3400	-0.426%	6	1,404	-98.291%
2025-10-31	2.2400	2.3500	2.2400	2.3500	+9.813%	2	1,408	-98.298%
2025-10-30	1.9200	2.1400	1.9200	2.1400	-9.322%	23	1,408	-98.131%
2025-10-27	2.3600	2.3600	2.3600	2.3600	-14.493%	2	1,421	-98.305%
2025-10-24	2.7600	2.7600	2.7600	2.7600	-11.254%	2	1,421	-98.551%
2025-10-22	3.1100	3.1100	3.1100	3.1100	-1.270%	2	1,423	-98.714%
2025-10-21	3.3500	3.3500	3.1500	3.1500	+0.318%	9	1,421	-98.730%
2025-10-16	3.1400	3.1400	3.1400	3.1400	-1.875%	2	1,412	-98.726%
2025-10-15	3.1700	3.2000	3.1700	3.2000	-20.000%	8	1,414	-98.750%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+10.193%	1	1,422	-99.000%
2025-10-09	3.6300	3.6300	3.6300	3.6300	+11.692%	10	1,422	-98.898%
2025-10-06	3.2500	3.2500	3.2500	3.2500	-5.797%	1	1,412	-98.769%
2025-10-03	3.4500	3.4500	3.4500	3.4500	0.000%	7	1,411	-98.841%
2025-10-02	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,417	-98.841%
2025-10-01	3.6000	3.6000	3.3000	3.3000	-2.941%	8	1,417	-98.788%
2025-09-30	3.5000	3.5200	3.4000	3.4000	+1.493%	8	1,417	-98.824%
2025-09-29	3.0500	3.3500	2.9400	3.3500	+9.836%	34	1,416	-98.806%
2025-09-26	3.1500	3.1500	3.0500	3.0500	-10.029%	6	1,431	-98.689%
2025-09-25	3.3400	3.3900	3.2500	3.3900	+5.938%	4	1,428	-98.820%
2025-09-24	3.0500	3.2000	3.0500	3.2000	+11.888%	26	1,428	-98.750%
2025-09-22	2.8700	2.8700	2.8600	2.8600	-2.055%	2	1,449	-98.601%
2025-09-19	2.9400	2.9500	2.8900	2.9200	-1.684%	41	1,449	-98.630%
2025-09-18	3.0000	3.0000	2.9700	2.9700	-4.194%	5	1,477	-98.653%
2025-09-17	3.1500	3.3000	3.1000	3.1000	+1.639%	14	1,475	-98.710%
2025-09-16	3.0500	3.0500	3.0500	3.0500	-1.613%	2	1,479	-98.689%
2025-09-15	3.0200	3.1500	2.9900	3.1000	-5.775%	68	1,478	-98.710%
2025-09-10	3.2900	3.2900	3.2900	3.2900	-2.950%	1	1,477	-98.784%
2025-09-09	3.5500	3.5500	3.3900	3.3900	-9.115%	91	1,478	-98.820%
2025-09-08	3.7300	3.7300	3.7300	3.7300	+0.811%	1	1,477	-98.928%
2025-09-05	3.7000	3.7000	3.7000	3.7000	-4.393%	1	1,478	-98.919%
2025-09-03	3.9900	3.9900	3.8700	3.8700	-32.696%	5	1,479	-98.966%
2025-08-22	5.7500	5.7500	5.7500	5.7500	0.000%	15	1,482	-99.304%
2025-08-15	5.7500	5.7500	5.7500	5.7500	-3.361%	3	1,467	-99.304%
2025-08-14	6.0900	6.0900	5.9500	5.9500	-0.833%	25	1,467	-99.328%
2025-08-12	6.0000	6.0000	6.0000	6.0000	-6.250%	15	1,481	-99.333%
2025-08-11	6.4000	6.4000	6.4000	6.4000	+1.106%	3	1,496	-99.375%
2025-08-08	6.3300	6.3300	6.3300	6.3300	-11.715%	1	1,493	-99.368%
2025-08-06	7.2000	7.3000	7.1700	7.1700	-1.103%	24	1,493	-99.442%
2025-08-04	7.2500	7.2500	7.2500	7.2500	-14.505%	1	1,499	-99.448%
2025-08-01	8.3700	8.4800	8.3700	8.4800	+27.519%	201	1,499	-99.528%
2025-07-30	6.6700	6.6700	6.6500	6.6500	-6.993%	20	1,298	-99.398%
2025-07-29	7.2000	7.2000	7.1500	7.1500	-6.045%	9	1,298	-99.441%
2025-07-28	7.4500	7.6100	7.4500	7.6100	+2.148%	6	1,305	-99.474%
2025-07-24	7.3000	7.4500	7.3000	7.4500	-10.992%	25	1,305	-99.463%
2025-07-23	8.4400	8.4400	8.3700	8.3700	+3.589%	3	1,284	-99.522%
2025-07-22	8.4500	8.4500	8.0800	8.0800	-1.343%	3	1,281	-99.505%
2025-07-21	8.1900	8.1900	8.1900	8.1900	-17.688%	2	1,281	-99.512%
2025-07-17	9.9500	9.9500	9.9500	9.9500	+1.015%	19	1,281	-99.598%
2025-07-16	9.7500	9.8500	9.7500	9.8500	-1.005%	40	1,262	-99.594%
2025-07-15	9.8200	9.9500	9.8000	9.9500	-6.132%	33	1,238	-99.598%
2025-07-14	10.6000	10.6000	10.6000	10.6000	+1.923%	1	1,218	-99.623%
2025-07-11	10.4000	10.4000	10.4000	10.4000	-11.864%	1	1,217	-99.615%
2025-07-09	11.8000	11.8000	11.8000	11.8000	-2.479%	1	1,218	-99.661%
2025-07-08	12.2300	12.3900	12.1000	12.1000	+0.666%	905	1,218	-99.669%
2025-07-07	12.0200	12.0200	12.0200	12.0200	+5.810%	1	317	-99.667%
2025-07-03	11.3600	11.3600	11.3600	11.3600	-3.729%	3	313	-99.648%
2025-06-30	11.7200	11.8000	11.7200	11.8000	-5.976%	4	314	-99.661%
2025-06-27	12.5000	12.5500	12.5000	12.5500	-7.721%	2	313	-99.681%
2025-06-26	13.6000	13.6000	13.6000	13.6000	+0.741%	1	313	-99.706%
2025-06-25	13.3600	13.5000	13.3600	13.5000	-7.787%	2	312	-99.704%
2025-06-24	14.3600	14.6400	14.3600	14.6400	-5.609%	15	312	-99.727%
2025-06-23	15.0500	16.0000	15.0500	15.5100	+1.572%	55	312	-99.742%
2025-06-20	14.6500	15.2700	14.2800	15.2700	+20.047%	58	270	-99.738%
2025-06-18	12.7000	12.7200	12.7000	12.7200	-0.703%	29	236	-99.686%
2025-06-17	12.4100	12.8100	12.4100	12.8100	+6.043%	3	236	-99.688%
2025-06-11	12.0800	12.0800	12.0800	12.0800	-4.957%	1	235	-99.669%
2025-06-09	12.9500	12.9500	12.7100	12.7100	-9.922%	101	235	-99.685%
2025-05-28	14.1100	14.1100	14.1100	14.1100	-0.982%	1	235	-99.717%
2025-05-22	14.2500	14.2500	14.2500	14.2500	-6.619%	1	235	-99.719%
2025-05-21	15.2600	15.2600	15.2600	15.2600	+2.761%	2	236	-99.738%
2025-05-16	14.8500	14.8500	14.8500	14.8500	-4.747%	2	234	-99.731%
2025-05-15	15.5000	15.5900	15.4000	15.5900	-9.884%	43	233	-99.743%
2025-05-13	17.3000	17.3000	17.3000	17.3000	-2.260%	5	191	-99.769%
2025-05-12	17.8000	17.8000	17.7000	17.7000	-13.616%	102	186	-99.774%
2025-05-09	20.4900	20.4900	20.4900	20.4900	+2.450%	2	214	-99.805%
2025-05-08	20.0000	20.0000	20.0000	20.0000	+9.890%	1	213	-99.800%
2025-04-29	18.2000	18.2000	18.2000	18.2000	+4.538%	1	212	-99.780%
2025-04-28	17.4100	17.4100	17.4100	17.4100	-24.304%	1	213	-99.770%
2025-04-22	23.1800	23.5000	23.0000	23.0000	-7.071%	28	213	-99.826%
2025-04-21	24.7500	24.7500	24.7500	24.7500	-3.696%	2	207	-99.838%
2025-04-07	25.7000	25.7000	25.7000	25.7000	+3.462%	1	205	-99.844%
2025-04-04	24.8400	24.8400	24.8400	24.8400	+13.166%	4	206	-99.839%
2025-04-03	21.8200	22.7000	21.8200	21.9500	+8.879%	102	206	-99.818%
2025-03-31	20.1600	20.1600	20.1600	20.1600	+24.830%	1	104	-99.802%
2025-03-26	16.1500	16.1500	16.1500	16.1500	+12.937%	2	104	-99.752%
2025-03-25	14.3000	14.3000	14.3000	14.3000	-20.776%	100	102	-99.720%
2025-03-18	18.4700	18.4700	18.0500	18.0500	0.000%	2	2	-99.778%