Dark

GOOGL20260918P165
GOOGL Sep 18 2026 165.00 Put (GOOGL260918P00165000)
option OPRA

EOD

Jul 17, 2026

0.0700-22.222%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1500	0.1500	0.0400	0.0700	-22.222%	9	704	0.000%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-35.714%	2	702	-22.222%
2026-07-08	0.1300	0.1400	0.1300	0.1400	-6.667%	43	700	-50.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	+15.385%	2	674	-53.333%
2026-06-30	0.1500	0.1500	0.0600	0.1300	+8.333%	8	675	-46.154%
2026-06-29	0.1500	0.1500	0.0900	0.1200	+20.000%	6	676	-41.667%
2026-06-26	0.1500	0.1500	0.1000	0.1000	-23.077%	5	674	-30.000%
2026-06-25	0.1500	0.1500	0.0800	0.1300	-13.333%	11	676	-46.154%
2026-06-24	0.0900	0.1500	0.0500	0.1500	+36.364%	3	676	-53.333%
2026-06-23	0.2100	0.2100	0.1000	0.1100	0.000%	10	676	-36.364%
2026-06-22	0.1800	0.1800	0.1000	0.1100	+22.222%	8	676	-36.364%
2026-06-18	0.1900	0.1900	0.0900	0.0900	-59.091%	14	673	-22.222%
2026-06-17	0.1800	0.2200	0.0700	0.2200	+22.222%	13	673	-68.182%
2026-06-16	0.1800	0.1800	0.1800	0.1800	+80.000%	1	673	-61.111%
2026-06-15	0.1900	0.1900	0.1000	0.1000	-23.077%	4	674	-30.000%
2026-06-12	0.2400	0.2400	0.1300	0.1300	0.000%	2	672	-46.154%
2026-06-11	0.2200	0.2200	0.1200	0.1300	+8.333%	5	672	-46.154%
2026-06-10	0.2300	0.2300	0.1200	0.1200	-25.000%	11	671	-41.667%
2026-06-09	0.2200	0.2200	0.1200	0.1600	+33.333%	10	671	-56.250%
2026-06-08	0.2200	0.2200	0.1200	0.1200	-25.000%	2	672	-41.667%
2026-06-05	0.2200	0.2300	0.1200	0.1600	+23.077%	8	672	-56.250%
2026-06-04	0.2300	0.2300	0.1300	0.1300	-23.529%	2	673	-46.154%
2026-06-03	0.1600	0.1800	0.1600	0.1700	-5.556%	6	674	-58.824%
2026-06-02	0.3000	0.3000	0.1800	0.1800	+28.571%	4	678	-61.111%
2026-06-01	0.2400	0.2400	0.1400	0.1400	0.000%	3	678	-50.000%
2026-05-29	0.2400	0.2400	0.1400	0.1400	+16.667%	2	677	-50.000%
2026-05-28	0.2000	0.2000	0.1200	0.1200	-7.692%	2	677	-41.667%
2026-05-27	0.2000	0.2000	0.1300	0.1300	-13.333%	3	677	-46.154%
2026-05-26	0.2500	0.2500	0.1500	0.1500	+7.143%	4	677	-53.333%
2026-05-22	0.2600	0.2600	0.1400	0.1400	-12.500%	2	678	-50.000%
2026-05-21	0.2700	0.2700	0.1600	0.1600	+23.077%	6	679	-56.250%
2026-05-20	0.2000	0.2000	0.1300	0.1300	0.000%	2	679	-46.154%
2026-05-19	0.2000	0.2000	0.1300	0.1300	0.000%	2	678	-46.154%
2026-05-18	0.2000	0.2000	0.1300	0.1300	-13.333%	2	678	-46.154%
2026-05-15	0.2000	0.2000	0.1400	0.1500	+15.385%	4	678	-53.333%
2026-05-14	0.2000	0.2000	0.1300	0.1300	+8.333%	2	679	-46.154%
2026-05-13	0.2000	0.2000	0.1200	0.1200	-7.692%	17	664	-41.667%
2026-05-12	0.2000	0.2000	0.1300	0.1300	-27.778%	2	664	-46.154%
2026-05-11	0.1900	0.1900	0.1800	0.1800	+20.000%	2	664	-61.111%
2026-05-08	0.2000	0.2000	0.1200	0.1500	+7.143%	6	664	-53.333%
2026-05-07	0.2100	0.2100	0.1400	0.1400	+7.692%	2	664	-50.000%
2026-05-06	0.2100	0.2100	0.1300	0.1300	-7.143%	2	664	-46.154%
2026-05-05	0.2000	0.2000	0.1400	0.1400	-6.667%	2	664	-50.000%
2026-05-04	0.2200	0.2200	0.1500	0.1500	+15.385%	2	665	-53.333%
2026-05-01	0.2000	0.2000	0.1300	0.1300	-35.000%	2	664	-46.154%
2026-04-30	0.3000	0.3000	0.2000	0.2000	-31.034%	10	664	-65.000%
2026-04-29	0.2600	0.3200	0.2400	0.2900	+38.095%	5	663	-75.862%
2026-04-28	0.2100	0.2100	0.2100	0.2100	-8.696%	1	664	-66.667%
2026-04-27	0.2700	0.2700	0.2300	0.2300	-54.000%	8	663	-69.565%
2026-04-14	0.5400	0.5400	0.5000	0.5000	-7.407%	2	668	-86.000%
2026-04-13	0.5400	0.5400	0.5400	0.5400	-46.535%	1	670	-87.037%
2026-04-01	1.0100	1.0100	1.0100	1.0100	-41.618%	156	669	-93.069%
2026-03-30	1.7300	1.7300	1.7300	1.7300	+30.075%	73	523	-95.954%
2026-03-24	1.3300	1.3300	1.3300	1.3300	+31.683%	1	555	-94.737%
2026-03-23	1.0100	1.0100	1.0100	1.0100	-15.126%	1	556	-93.069%
2026-03-09	1.1900	1.1900	1.1900	1.1900	+19.000%	20	556	-94.118%
2026-02-23	0.9800	1.0200	0.9800	1.0000	-5.660%	5	576	-93.000%
2026-02-20	1.0000	1.0600	1.0000	1.0600	-10.169%	2	578	-93.396%
2026-02-19	1.1800	1.1800	1.1800	1.1800	+0.855%	254	578	-94.068%
2026-02-12	1.2400	1.2700	1.1600	1.1700	-2.500%	130	401	-94.017%
2026-02-10	1.2000	1.2000	1.2000	1.2000	+13.208%	1	403	-94.167%
2026-02-09	1.0600	1.0600	1.0600	1.0600	+6.000%	5	402	-93.396%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+6.383%	5	402	-93.000%
2026-01-21	1.0200	1.0200	0.9400	0.9400	+4.444%	3	402	-92.553%
2026-01-16	0.9500	0.9500	0.9000	0.9000	0.000%	2	402	-92.222%
2026-01-15	0.8900	0.9000	0.8900	0.9000	-1.099%	3	402	-92.222%
2026-01-14	0.9100	0.9100	0.9100	0.9100	-16.514%	3	404	-92.308%
2026-01-07	1.0900	1.0900	1.0900	1.0900	-13.492%	1	401	-93.578%
2026-01-02	1.2600	1.2600	1.2600	1.2600	+3.279%	10	402	-94.444%
2025-12-31	1.2200	1.2200	1.2200	1.2200	-7.576%	1	402	-94.262%
2025-12-29	1.3200	1.3200	1.3200	1.3200	-36.538%	1	402	-94.697%
2025-11-25	2.0900	2.0900	2.0800	2.0800	-25.448%	62	402	-96.635%
2025-11-21	2.7900	2.7900	2.7900	2.7900	+12.500%	1	422	-97.491%
2025-11-19	2.4800	2.4800	2.4800	2.4800	-27.059%	8	422	-97.177%
2025-11-14	3.4000	3.4000	3.4000	3.4000	+7.937%	2	430	-97.941%
2025-11-13	3.0700	3.1500	3.0400	3.1500	+15.809%	26	432	-97.778%
2025-11-10	2.7200	2.7200	2.7200	2.7200	-4.561%	10	439	-97.426%
2025-11-05	2.8500	2.8500	2.8500	2.8500	+13.546%	1	447	-97.544%
2025-10-30	2.5100	2.5100	2.5100	2.5100	-19.032%	1	448	-97.211%
2025-10-29	3.1000	3.1000	3.1000	3.1000	-26.714%	1	449	-97.742%
2025-10-21	5.0000	5.0000	4.2300	4.2300	-0.471%	6	449	-98.345%
2025-10-15	4.2500	4.2500	4.2500	4.2500	-15.842%	2	444	-98.353%
2025-10-10	4.7000	5.2500	4.7000	5.0500	+3.061%	7	444	-98.614%
2025-10-09	4.9000	4.9000	4.9000	4.9000	+12.644%	5	444	-98.571%
2025-10-08	4.4000	4.4000	4.3500	4.3500	-6.452%	2	447	-98.391%
2025-10-03	4.6000	4.6500	4.6000	4.6500	-2.105%	3	447	-98.495%
2025-09-30	4.7500	4.7500	4.7500	4.7500	+20.253%	1	446	-98.526%
2025-09-29	3.9500	3.9500	3.9500	3.9500	-5.952%	1	446	-98.228%
2025-09-24	4.2100	4.2100	4.2000	4.2000	+1.205%	25	445	-98.333%
2025-09-15	4.1500	4.1500	4.1500	4.1500	-6.742%	1	447	-98.313%
2025-09-12	4.5500	4.5500	4.3700	4.4500	+0.451%	6	447	-98.427%
2025-09-11	4.4300	4.4300	4.4300	4.4300	-2.637%	1	446	-98.420%
2025-09-10	4.5500	4.5500	4.5500	4.5500	-5.992%	1	447	-98.462%
2025-09-08	4.7400	4.8400	4.7400	4.8400	-9.701%	2	448	-98.554%
2025-09-03	5.3600	5.3600	5.3600	5.3600	-22.655%	1	448	-98.694%
2025-08-29	6.9100	6.9300	6.9100	6.9300	-9.174%	11	447	-98.990%
2025-08-27	7.6300	7.6300	7.6300	7.6300	+1.733%	2	447	-99.083%
2025-08-22	7.3500	7.5000	7.3300	7.5000	-11.765%	25	447	-99.067%
2025-08-19	8.5000	8.5000	8.5000	8.5000	+8.280%	10	464	-99.176%
2025-08-15	7.8500	7.8500	7.8500	7.8500	-6.436%	1	460	-99.108%
2025-08-13	8.3900	8.3900	8.3900	8.3900	+4.483%	1	461	-99.166%
2025-08-12	8.2500	8.2500	8.0300	8.0300	-5.529%	16	460	-99.128%
2025-08-08	8.4500	8.5000	8.4500	8.5000	-10.995%	2	448	-99.176%
2025-08-07	9.1000	9.5500	9.1000	9.5500	+2.909%	2	450	-99.267%
2025-08-06	9.7500	9.7500	9.2800	9.2800	-4.330%	17	451	-99.246%
2025-08-05	9.6500	9.7000	9.5800	9.7000	-1.523%	74	452	-99.278%
2025-08-04	9.8500	9.8500	9.8500	9.8500	-12.054%	1	452	-99.289%
2025-08-01	10.9200	11.2000	10.9200	11.2000	+9.804%	19	453	-99.375%
2025-07-31	10.1000	10.2000	10.1000	10.2000	+10.870%	2	436	-99.314%
2025-07-30	9.1000	9.2000	8.9000	9.2000	-2.128%	17	436	-99.239%
2025-07-29	9.8000	9.8000	9.2500	9.4000	-6.000%	37	437	-99.255%
2025-07-28	10.1500	10.2000	9.9500	10.0000	+1.523%	18	435	-99.300%
2025-07-24	10.3500	10.3500	9.8500	9.8500	-9.716%	10	422	-99.289%
2025-07-23	11.1600	11.2500	10.9100	10.9100	+0.739%	3	419	-99.358%
2025-07-22	11.1600	11.4500	10.8300	10.8300	-1.545%	44	419	-99.354%
2025-07-21	11.1000	11.1000	11.0000	11.0000	-12.070%	4	409	-99.364%
2025-07-18	12.5500	12.5600	12.5100	12.5100	-4.649%	8	408	-99.440%
2025-07-17	13.3000	13.3000	13.1200	13.1200	+1.548%	2	411	-99.466%
2025-07-16	13.0000	13.4500	12.8500	12.9200	+0.545%	71	409	-99.458%
2025-07-15	13.1000	13.1000	12.8500	12.8500	-7.951%	28	352	-99.455%
2025-07-14	13.9600	13.9600	13.9600	13.9600	+1.675%	1	326	-99.499%
2025-07-11	13.9000	13.9000	13.7200	13.7300	-8.528%	20	325	-99.490%
2025-07-10	15.4400	15.4400	14.9500	15.0100	-3.036%	11	325	-99.534%
2025-07-09	14.5000	15.9100	14.4500	15.4800	-3.611%	29	322	-99.548%
2025-07-08	15.8200	16.0600	15.7900	16.0600	+4.286%	13	322	-99.564%
2025-07-07	15.2500	15.4000	15.2500	15.4000	+6.501%	3	311	-99.545%
2025-07-03	14.6000	14.6000	14.4600	14.4600	-2.953%	2	313	-99.516%
2025-07-02	15.0200	15.0200	14.9000	14.9000	-5.934%	6	313	-99.530%
2025-07-01	15.8400	15.8400	15.8400	15.8400	-0.377%	5	315	-99.558%
2025-06-30	15.5500	16.1000	15.3600	15.9000	-2.394%	19	311	-99.560%
2025-06-27	16.2100	16.7800	16.1800	16.2900	-6.914%	51	294	-99.570%
2025-06-25	17.4000	17.5000	17.3800	17.5000	-6.915%	8	299	-99.600%
2025-06-24	19.0700	19.0700	18.4000	18.8000	-10.900%	39	293	-99.628%
2025-06-23	20.3000	21.1000	19.2100	21.1000	+8.707%	193	289	-99.668%
2025-06-20	17.3200	19.6300	17.3200	19.4100	+12.522%	148	134	-99.639%
2025-06-18	16.4400	17.2500	16.4400	17.2500	+8.218%	47	96	-99.594%
2025-06-17	15.9400	15.9400	15.9400	15.9400	-3.976%	1	96	-99.561%
2025-06-16	16.7500	16.7600	16.6000	16.6000	-3.488%	5	97	-99.578%
2025-06-13	17.3000	17.3800	17.2000	17.2000	+1.355%	24	96	-99.593%
2025-06-12	16.9700	16.9700	16.9700	16.9700	+8.435%	5	90	-99.588%
2025-06-11	15.6500	15.6500	15.6500	15.6500	0.000%	2	85	-99.553%
2025-06-10	15.8600	15.8600	15.6500	15.6500	-3.988%	7	83	-99.553%
2025-06-09	16.5200	16.5200	16.3000	16.3000	-6.804%	7	76	-99.571%
2025-06-06	17.4200	17.4900	17.4200	17.4900	-4.894%	22	79	-99.600%
2025-06-05	18.3900	18.3900	18.3900	18.3900	-4.567%	24	85	-99.619%
2025-06-04	19.7600	19.7600	19.2600	19.2700	-0.155%	38	85	-99.637%
2025-06-03	19.8000	20.3000	19.3000	19.3000	+0.521%	11	64	-99.637%
2025-06-02	18.9500	19.2000	18.9100	19.2000	+2.839%	11	54	-99.635%
2025-05-30	18.6900	18.6900	18.6700	18.6700	+4.652%	8	53	-99.625%
2025-05-28	17.2500	17.8400	17.2500	17.8400	-4.853%	2	50	-99.608%
2025-05-22	17.0000	18.7500	16.9500	18.7500	+1.902%	28	49	-99.627%
2025-05-21	18.4200	18.4200	18.4000	18.4000	-10.024%	3	34	-99.620%
2025-05-20	19.4600	20.4500	19.2500	20.4500	+4.872%	7	34	-99.658%
2025-05-19	19.8800	19.9100	19.5000	19.5000	+3.889%	15	32	-99.641%
2025-05-16	18.7700	18.7700	18.7700	18.7700	-5.441%	2	24	-99.627%
2025-05-15	19.4600	19.9500	19.4600	19.8500	+1.276%	31	23	-99.647%
2025-05-14	19.2500	19.6000	19.1500	19.6000	-24.702%	6	46	-99.643%
2025-05-08	26.0300	26.0300	26.0300	26.0300	-10.086%	1	42	-99.731%
2025-05-07	28.9500	28.9500	28.9500	28.9500	+37.792%	2	42	-99.758%
2025-05-06	21.0100	21.0100	21.0100	21.0100	+1.990%	5	40	-99.667%
2025-05-05	20.6000	20.6000	20.6000	20.6000	0.000%	3	40	-99.660%
2025-05-02	20.6000	20.6000	20.6000	20.6000	-16.021%	2	40	-99.660%
2025-04-30	24.0000	24.5300	24.0000	24.5300	+14.093%	6	41	-99.715%
2025-04-25	21.1500	22.1000	21.1500	21.5000	-9.853%	10	37	-99.674%
2025-04-24	23.8000	23.8500	23.8000	23.8500	-1.446%	3	33	-99.706%
2025-04-15	23.7500	24.2000	23.7500	24.2000	-6.165%	2	33	-99.711%
2025-04-10	25.7900	25.7900	25.7900	25.7900	+0.939%	1	33	-99.729%
2025-04-09	24.9000	25.5500	24.9000	25.5500	-7.125%	29	32	-99.726%
2025-04-08	27.0300	27.5100	27.0300	27.5100	+9.602%	2	3	-99.746%
2025-03-31	25.1000	25.1000	25.1000	25.1000	+28.192%	1	3	-99.721%
2025-03-25	18.9500	19.5800	18.9500	19.5800	-0.102%	2	2	-99.642%
2025-03-24	19.6000	19.6000	19.6000	19.6000	-6.667%	1	2	-99.643%
2025-03-17	20.5000	21.0000	20.5000	21.0000	0.000%	3	2	-99.667%