Dark

GOOGL20260918P160
GOOGL Sep 18 2026 160.00 Put (GOOGL260918P00160000)
option OPRA

EOD

Jul 17, 2026

0.0800+60.000%(+0.0300)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2400	0.2500	0.0700	0.0800	+60.000%	88	2,835	0.000%
2026-07-15	0.1600	0.1700	0.0500	0.0500	-28.571%	6	2,887	+60.000%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-65.000%	21	2,887	+14.286%
2026-07-10	0.1700	0.2000	0.1700	0.2000	+185.714%	32	2,866	-60.000%
2026-07-09	0.2100	0.2100	0.0700	0.0700	-30.000%	208	2,835	+14.286%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-37.500%	12	2,695	-20.000%
2026-07-07	0.1600	0.1600	0.1600	0.1600	-20.000%	12	2,688	-50.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+185.714%	1	2,676	-60.000%
2026-07-01	0.0900	0.1100	0.0700	0.0700	-12.500%	9	2,677	+14.286%
2026-06-30	0.1900	0.1900	0.0800	0.0800	0.000%	6	2,677	0.000%
2026-06-29	0.2300	0.2300	0.0800	0.0800	-52.941%	2	2,677	0.000%
2026-06-26	0.2300	0.2300	0.1000	0.1700	+70.000%	12	2,677	-52.941%
2026-06-25	0.2300	0.2300	0.1000	0.1000	+11.111%	2	2,675	-20.000%
2026-06-24	0.2200	0.2200	0.0900	0.0900	-60.870%	12	2,675	-11.111%
2026-06-23	0.2300	0.2300	0.1100	0.2300	+130.000%	10	2,676	-65.217%
2026-06-22	0.1900	0.1900	0.1000	0.1000	-41.176%	6	2,676	-20.000%
2026-06-18	0.1900	0.1900	0.0600	0.1700	+142.857%	8	2,673	-52.941%
2026-06-17	0.1700	0.1700	0.0600	0.0700	-61.111%	16	2,673	+14.286%
2026-06-16	0.1800	0.1800	0.1800	0.1800	+200.000%	2	2,673	-55.556%
2026-06-15	0.1800	0.1800	0.0600	0.0600	-53.846%	3	2,674	+33.333%
2026-06-12	0.2600	0.2600	0.1100	0.1300	-13.333%	7	2,674	-38.462%
2026-06-11	0.2300	0.2300	0.1500	0.1500	0.000%	5	2,673	-46.667%
2026-06-10	0.2400	0.2400	0.1500	0.1500	-6.250%	2	2,674	-46.667%
2026-06-09	0.2300	0.2400	0.1500	0.1600	+77.778%	8	2,674	-50.000%
2026-06-08	0.2300	0.2400	0.0900	0.0900	-30.769%	11	2,675	-11.111%
2026-06-05	0.2300	0.2300	0.1300	0.1300	-13.333%	5	2,675	-38.462%
2026-06-04	0.2400	0.2400	0.1500	0.1500	-40.000%	2	2,675	-46.667%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+47.059%	1	2,675	-68.000%
2026-06-02	0.2400	0.2400	0.1500	0.1700	+6.250%	4	2,676	-52.941%
2026-06-01	0.2500	0.2500	0.1600	0.1600	0.000%	2	2,675	-50.000%
2026-05-29	0.2600	0.2600	0.1600	0.1600	+14.286%	2	2,675	-50.000%
2026-05-28	0.2100	0.2100	0.1400	0.1400	0.000%	4	2,675	-42.857%
2026-05-27	0.2200	0.2200	0.1400	0.1400	-22.222%	4	2,674	-42.857%
2026-05-26	0.2500	0.2500	0.1800	0.1800	+260.000%	4	2,673	-55.556%
2026-05-22	0.0500	0.0500	0.0500	0.0500	-70.588%	1	2,672	+60.000%
2026-05-21	0.2800	0.2800	0.1700	0.1700	+6.250%	2	2,673	-52.941%
2026-05-20	0.2600	0.2600	0.1600	0.1600	-5.882%	2	2,673	-50.000%
2026-05-19	0.2700	0.2700	0.1700	0.1700	-5.556%	2	2,674	-52.941%
2026-05-18	0.2800	0.2800	0.1700	0.1800	+5.882%	3	2,674	-55.556%
2026-05-15	0.2500	0.2500	0.1700	0.1700	0.000%	5	2,674	-52.941%
2026-05-14	0.2800	0.2800	0.1700	0.1700	-29.167%	2	2,674	-52.941%
2026-05-13	0.2500	0.2500	0.1600	0.2400	+26.316%	5	2,671	-66.667%
2026-05-12	0.2500	0.2500	0.1700	0.1900	+18.750%	4	2,671	-57.895%
2026-05-11	0.2500	0.2500	0.1600	0.1600	+23.077%	2	2,671	-50.000%
2026-05-08	0.3000	0.3000	0.1300	0.1300	-13.333%	3	2,671	-38.462%
2026-05-07	0.2400	0.2400	0.1500	0.1500	-28.571%	2	2,671	-46.667%
2026-05-01	0.2400	0.2700	0.1500	0.2100	-25.000%	8	2,670	-61.905%
2026-04-30	0.2600	0.2800	0.2600	0.2800	+7.692%	3	2,670	-71.429%
2026-04-23	0.2500	0.2600	0.2500	0.2600	-7.143%	50	2,667	-69.231%
2026-04-20	0.4700	0.4700	0.2500	0.2800	-15.152%	912	2,617	-71.429%
2026-04-15	0.3300	0.3300	0.3300	0.3300	-45.902%	1	1,763	-75.758%
2026-04-09	0.6100	0.6100	0.6100	0.6100	-28.235%	1	1,762	-86.885%
2026-04-01	0.8500	0.8500	0.8500	0.8500	-47.853%	1	1,762	-90.588%
2026-03-30	1.6300	1.6300	1.6300	1.6300	+48.182%	1	1,761	-95.092%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-2.655%	1	1,761	-92.727%
2026-03-24	1.0800	1.1300	1.0800	1.1300	+24.176%	3	1,760	-92.920%
2026-03-23	0.9100	0.9100	0.9100	0.9100	-11.650%	1	1,761	-91.209%
2026-03-04	1.0300	1.0300	1.0300	1.0300	-20.155%	1	1,763	-92.233%
2026-03-03	1.2900	1.2900	1.2900	1.2900	+20.561%	2	1,763	-93.798%
2026-02-27	1.0700	1.0700	1.0700	1.0700	+18.889%	7	1,763	-92.523%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-10.891%	1	1,760	-91.111%
2026-02-19	1.0100	1.0100	1.0100	1.0100	+2.020%	6	1,761	-92.079%
2026-02-13	0.9900	0.9900	0.9900	0.9900	+1.020%	1	1,759	-91.919%
2026-02-11	0.9800	0.9800	0.9800	0.9800	+22.500%	1	1,759	-91.837%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+2.564%	2	1,758	-90.000%
2026-01-22	0.7700	0.7800	0.7700	0.7800	-9.302%	6	1,756	-89.744%
2026-01-21	0.8300	0.8800	0.8300	0.8600	-5.495%	3	1,757	-90.698%
2026-01-20	0.9100	0.9100	0.9100	0.9100	+19.737%	4	1,756	-91.209%
2026-01-13	0.7600	0.7600	0.7600	0.7600	-13.636%	1	1,760	-89.474%
2026-01-12	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,760	-90.909%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,760	-91.579%
2026-01-06	1.0200	1.0200	1.0200	1.0200	-7.273%	1	1,760	-92.157%
2026-01-02	1.0200	1.1300	1.0200	1.1000	+3.774%	3	1,760	-92.727%
2025-12-31	1.0600	1.0600	1.0600	1.0600	0.000%	3	1,760	-92.453%
2025-12-30	1.0600	1.0600	1.0600	1.0600	-5.357%	1	1,760	-92.453%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-10.400%	2	1,760	-92.857%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-5.303%	1	1,761	-93.600%
2025-12-19	1.3200	1.3200	1.3200	1.3200	-20.000%	1	1,761	-93.939%
2025-12-01	1.7000	1.7000	1.6500	1.6500	-5.714%	31	1,761	-95.152%
2025-11-28	1.7500	1.7500	1.7500	1.7500	-1.685%	30	1,761	-95.429%
2025-11-25	1.7800	1.7800	1.7800	1.7800	-3.261%	1	1,731	-95.506%
2025-11-24	1.8400	1.8400	1.8400	1.8400	-8.000%	1	1,732	-95.652%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,733	-96.000%
2025-11-19	2.2400	2.2400	2.1500	2.1500	-6.522%	32	1,733	-96.279%
2025-11-17	2.2800	2.3000	2.2800	2.3000	-2.128%	2	1,733	-96.522%
2025-11-12	2.3500	2.3500	2.3500	2.3500	+1.732%	30	1,734	-96.596%
2025-11-10	2.3100	2.3100	2.3100	2.3100	-1.282%	1	1,707	-96.537%
2025-10-30	2.3400	2.3400	2.3400	2.3400	-14.909%	10	1,707	-96.581%
2025-10-27	2.7500	2.7500	2.7500	2.7500	-14.063%	1	1,714	-97.091%
2025-10-24	3.2000	3.2000	3.2000	3.2000	-19.395%	30	1,714	-97.500%
2025-10-21	3.9700	3.9700	3.9700	3.9700	+9.669%	1	1,714	-97.985%
2025-10-16	3.6200	3.6200	3.6200	3.6200	-3.467%	2	1,713	-97.790%
2025-10-15	3.6700	3.7500	3.6700	3.7500	-9.639%	1,508	1,715	-97.867%
2025-10-13	4.2000	4.2000	4.1500	4.1500	-1.190%	6	223	-98.072%
2025-10-09	4.2000	4.2000	4.2000	4.2000	+26.126%	10	219	-98.095%
2025-09-19	3.3500	3.3500	3.3200	3.3300	-6.197%	32	209	-97.598%
2025-09-17	3.5500	3.5500	3.5500	3.5500	+2.011%	1	196	-97.746%
2025-09-15	3.4800	3.4800	3.4800	3.4800	-20.000%	1	196	-97.701%
2025-09-12	4.3500	4.3500	4.3500	4.3500	+10.687%	3	196	-98.161%
2025-09-11	3.9300	3.9300	3.9300	3.9300	-1.750%	1	197	-97.964%
2025-09-10	3.7900	4.0000	3.7900	4.0000	-4.762%	3	197	-98.000%
2025-09-08	4.2000	4.2000	4.2000	4.2000	-1.639%	1	197	-98.095%
2025-09-05	4.2000	4.2700	4.2000	4.2700	-5.531%	4	197	-98.126%
2025-09-04	4.5200	4.5200	4.5200	4.5200	+3.196%	4	197	-98.230%
2025-09-03	4.5000	4.5000	4.3800	4.3800	-28.197%	12	197	-98.174%
2025-08-29	6.1000	6.1000	6.1000	6.1000	-3.937%	1	198	-98.689%
2025-08-28	6.3500	6.3500	6.3500	6.3500	+4.098%	1	198	-98.740%
2025-08-25	6.0800	6.1000	6.0800	6.1000	-8.546%	2	198	-98.689%
2025-08-22	6.6700	6.6700	6.6700	6.6700	-10.229%	1	200	-98.801%
2025-08-21	7.4300	7.4300	7.4300	7.4300	+8.467%	1	199	-98.923%
2025-08-15	6.7500	7.1500	6.6100	6.8500	-5.517%	23	199	-98.832%
2025-08-13	7.1500	7.2500	7.1500	7.2500	+5.839%	7	192	-98.897%
2025-08-12	6.8500	6.8500	6.8500	6.8500	-19.412%	1	190	-98.832%
2025-08-07	8.5000	8.5000	8.5000	8.5000	+6.250%	3	190	-99.059%
2025-08-06	8.0000	8.0000	8.0000	8.0000	-5.325%	1	188	-99.000%
2025-08-04	8.4500	8.4500	8.4500	8.4500	+4.969%	11	188	-99.053%
2025-07-30	7.8000	8.0500	7.8000	8.0500	0.000%	17	188	-99.006%
2025-07-29	8.3500	8.3500	8.0500	8.0500	-5.848%	35	172	-99.006%
2025-07-28	8.8000	8.8000	8.5500	8.5500	+0.825%	13	162	-99.064%
2025-07-25	8.4800	8.4800	8.4800	8.4800	-1.395%	1	155	-99.057%
2025-07-24	8.4000	8.6000	8.4000	8.6000	-11.795%	10	156	-99.070%
2025-07-23	9.7500	9.7500	9.7000	9.7500	+2.848%	20	147	-99.179%
2025-07-22	9.6700	9.6700	9.4800	9.4800	-1.250%	2	134	-99.156%
2025-07-21	9.6000	9.6000	9.6000	9.6000	-11.846%	7	133	-99.167%
2025-07-18	10.8800	10.8900	10.8800	10.8900	-5.222%	6	133	-99.265%
2025-07-16	11.2500	11.4900	11.2500	11.4900	+0.349%	60	138	-99.304%
2025-07-15	11.1700	11.5000	11.1700	11.4500	-2.137%	14	94	-99.301%
2025-07-14	11.8000	11.8000	11.7000	11.7000	-0.847%	2	89	-99.316%
2025-07-11	12.1000	12.1000	11.8000	11.8000	-9.579%	20	89	-99.322%
2025-07-09	12.8400	13.0900	12.6000	13.0500	-3.619%	5	97	-99.387%
2025-07-07	12.8000	13.5400	12.8000	13.5400	+6.363%	6	96	-99.409%
2025-07-03	12.7300	12.7300	12.7300	12.7300	-2.077%	1	95	-99.372%
2025-07-02	13.0000	13.0000	13.0000	13.0000	-6.475%	20	95	-99.385%
2025-07-01	14.3800	14.3800	13.9000	13.9000	-2.933%	3	97	-99.424%
2025-06-27	14.1600	14.3200	14.1600	14.3200	-6.831%	2	97	-99.441%
2025-06-25	15.2800	15.5000	15.2800	15.3700	-7.909%	6	98	-99.480%
2025-06-24	16.5500	16.6900	16.5000	16.6900	-5.009%	12	98	-99.521%
2025-06-23	17.6300	18.6000	17.4300	17.5700	+2.092%	39	108	-99.545%
2025-06-20	16.6500	17.2800	16.6000	17.2100	+18.282%	48	84	-99.535%
2025-06-17	14.5100	14.5500	14.5100	14.5500	+9.234%	2	82	-99.450%
2025-06-10	13.7000	13.7000	13.3200	13.3200	-10.484%	17	83	-99.399%
2025-06-09	14.8800	14.8800	14.8800	14.8800	-3.377%	15	98	-99.462%
2025-06-06	15.4000	15.4000	15.4000	15.4000	-8.333%	4	83	-99.481%
2025-06-02	16.8000	16.8300	16.8000	16.8000	+1.449%	4	83	-99.524%
2025-05-30	16.5600	16.5600	16.5600	16.5600	+3.824%	2	83	-99.517%
2025-05-21	15.9500	15.9500	15.9500	15.9500	-4.204%	1	83	-99.498%
2025-05-16	16.6500	16.6500	16.6500	16.6500	-5.398%	4	84	-99.520%
2025-05-15	17.6800	17.6800	17.6000	17.6000	-7.853%	9	86	-99.545%
2025-05-13	19.0500	19.1000	19.0500	19.1000	-1.546%	9	91	-99.581%
2025-05-12	19.4000	19.4000	19.4000	19.4000	-8.920%	1	82	-99.588%
2025-05-08	22.8300	22.8300	21.3000	21.3000	-13.061%	3	83	-99.624%
2025-05-07	17.3500	26.3000	17.3500	24.5000	+32.504%	8	82	-99.673%
2025-05-06	18.4900	18.4900	18.4900	18.4900	+0.489%	1	80	-99.567%
2025-05-02	18.2800	18.4000	18.2800	18.4000	-12.088%	4	80	-99.565%
2025-04-29	20.9300	20.9300	20.9300	20.9300	+6.623%	1	80	-99.618%
2025-04-28	19.6300	19.6300	19.6300	19.6300	+0.925%	1	81	-99.592%
2025-04-25	19.4500	19.4500	19.4500	19.4500	-10.575%	4	81	-99.589%
2025-04-24	21.7500	21.7500	21.7500	21.7500	-11.943%	1	81	-99.632%
2025-04-22	24.7000	24.7000	24.7000	24.7000	-1.554%	1	81	-99.676%
2025-04-17	25.0900	25.0900	25.0900	25.0900	+4.542%	1	81	-99.681%
2025-04-16	24.0000	24.0000	24.0000	24.0000	+10.243%	1	81	-99.667%
2025-04-15	21.7700	21.7700	21.7700	21.7700	+6.195%	1	81	-99.633%
2025-04-14	20.5000	20.5000	20.5000	20.5000	-10.480%	1	80	-99.610%
2025-04-09	22.6500	22.9500	22.4500	22.9000	-7.847%	74	80	-99.651%
2025-04-03	24.5500	24.8500	24.5500	24.8500	+13.160%	29	34	-99.678%
2025-04-02	21.9600	21.9600	21.9600	21.9600	-3.895%	5	4	-99.636%
2025-03-28	22.8500	22.8500	22.8500	22.8500	+26.944%	2	4	-99.650%
2025-03-26	18.0000	18.0000	18.0000	18.0000	-6.348%	1	3	-99.556%
2025-03-21	19.2200	19.2200	19.2200	19.2200	-5.320%	2	2	-99.584%
2025-03-18	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-99.606%