Dark

GOOGL20260918P170
GOOGL Sep 18 2026 170.00 Put (GOOGL260918P00170000)
option OPRA

EOD

Jul 21, 2026

0.1700+88.889%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1700	0.1700	0.1700	0.1700	+88.889%	2	5,565	0.000%
2026-07-20	0.1800	0.1800	0.0900	0.0900	-64.000%	2	5,565	+88.889%
2026-07-17	0.2700	0.2800	0.1900	0.2500	+78.571%	52	5,565	-32.000%
2026-07-13	0.0600	0.1400	0.0600	0.1400	+55.556%	7	5,565	+21.429%
2026-07-09	0.2000	0.2000	0.0900	0.0900	-40.000%	14	5,570	+88.889%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+66.667%	45	5,580	+13.333%
2026-07-07	0.0900	0.0900	0.0900	0.0900	-10.000%	1	5,537	+88.889%
2026-07-06	0.0900	0.1000	0.0900	0.1000	-9.091%	6	5,538	+70.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	+10.000%	15	5,540	+54.545%
2026-06-30	0.1800	0.1800	0.0700	0.1000	-23.077%	6	5,540	+70.000%
2026-06-29	0.2200	0.2200	0.0800	0.1300	0.000%	6	5,539	+30.769%
2026-06-26	0.2300	0.2300	0.1300	0.1300	-13.333%	16	5,539	+30.769%
2026-06-25	0.2200	0.2200	0.1200	0.1500	+15.385%	17	5,536	+13.333%
2026-06-24	0.2100	0.2100	0.0700	0.1300	+8.333%	24	5,538	+30.769%
2026-06-23	0.2200	0.2200	0.1100	0.1200	+9.091%	10	5,536	+41.667%
2026-06-22	0.1600	0.2000	0.0900	0.1100	+37.500%	15	5,538	+54.545%
2026-06-18	0.0700	0.0800	0.0600	0.0800	-55.556%	6	5,539	+112.500%
2026-06-17	0.1800	0.1800	0.1800	0.1800	+157.143%	1	5,539	-5.556%
2026-06-16	0.0800	0.0800	0.0700	0.0700	-12.500%	6	5,539	+142.857%
2026-06-15	0.1100	0.1100	0.0800	0.0800	-72.414%	6	5,545	+112.500%
2026-06-11	0.2300	0.2900	0.1300	0.2900	+81.250%	5	5,550	-41.379%
2026-06-10	0.2400	0.2500	0.1200	0.1600	+14.286%	12	5,552	+6.250%
2026-06-09	0.2300	0.2300	0.1400	0.1400	+7.692%	2	5,552	+21.429%
2026-06-08	0.2300	0.2300	0.1300	0.1300	0.000%	2	5,552	+30.769%
2026-06-05	0.2300	0.2300	0.1300	0.1300	0.000%	5	5,552	+30.769%
2026-06-04	0.2400	0.2400	0.1300	0.1300	-18.750%	2	5,553	+30.769%
2026-06-03	0.2600	0.2600	0.1600	0.1600	-15.789%	2	5,554	+6.250%
2026-06-02	0.1800	0.1900	0.1800	0.1900	+35.714%	6	5,554	-10.526%
2026-06-01	0.2500	0.2500	0.1400	0.1400	-36.364%	2	5,558	+21.429%
2026-05-29	0.2600	0.2600	0.1500	0.2200	+57.143%	8	5,558	-22.727%
2026-05-28	0.2100	0.2100	0.1400	0.1400	+7.692%	3	5,557	+21.429%
2026-05-27	0.2100	0.2200	0.1200	0.1300	-7.143%	4	5,558	+30.769%
2026-05-26	0.2600	0.2600	0.1400	0.1400	-17.647%	5	5,559	+21.429%
2026-05-22	0.2700	0.2700	0.1700	0.1700	-15.000%	4	5,560	0.000%
2026-05-21	0.2800	0.2800	0.1500	0.2000	+25.000%	5	5,559	-15.000%
2026-05-20	0.2700	0.2700	0.1600	0.1600	0.000%	4	5,559	+6.250%
2026-05-19	0.2800	0.2800	0.1600	0.1600	-5.882%	4	5,560	+6.250%
2026-05-18	0.2900	0.2900	0.1700	0.1700	-22.727%	3	5,560	0.000%
2026-05-15	0.2500	0.2500	0.1400	0.2200	+29.412%	4	5,560	-22.727%
2026-05-14	0.2800	0.2800	0.1700	0.1700	+6.250%	2	5,560	0.000%
2026-05-13	0.2600	0.2600	0.1600	0.1600	-11.111%	2	5,561	+6.250%
2026-05-12	0.2600	0.2600	0.1800	0.1800	0.000%	2	5,561	-5.556%
2026-05-11	0.1800	0.1800	0.1800	0.1800	-5.263%	1	5,561	-5.556%
2026-05-08	0.3200	0.3200	0.1900	0.1900	-24.000%	5	5,561	-10.526%
2026-05-07	0.2800	0.3200	0.1500	0.2500	0.000%	5	5,561	-32.000%
2026-05-04	0.2800	0.3200	0.1900	0.2500	-7.407%	10	5,560	-32.000%
2026-05-01	0.3300	0.3300	0.1900	0.2700	-25.000%	6	5,561	-37.037%
2026-04-29	0.4000	0.4000	0.3600	0.3600	+5.882%	120	5,561	-52.778%
2026-04-27	0.3500	0.3500	0.3400	0.3400	-10.526%	2	5,561	-50.000%
2026-04-23	0.3500	0.3800	0.3500	0.3800	0.000%	70	5,561	-55.263%
2026-04-21	0.3800	0.3800	0.3800	0.3800	-17.391%	1	5,530	-55.263%
2026-04-15	0.4600	0.4600	0.4600	0.4600	-8.000%	1	5,530	-63.043%
2026-04-14	0.4600	0.5000	0.4600	0.5000	-35.065%	28	5,530	-66.000%
2026-04-08	0.7100	0.7700	0.7000	0.7700	-28.704%	23	5,558	-77.922%
2026-04-01	1.0800	1.0800	1.0800	1.0800	-46.798%	145	5,558	-84.259%
2026-03-30	2.0200	2.0300	2.0200	2.0300	-3.791%	2	5,587	-91.626%
2026-03-27	1.9700	2.1100	1.9700	2.1100	+42.568%	101	5,586	-91.943%
2026-03-24	1.4100	1.4800	1.4100	1.4800	+19.355%	3	5,568	-88.514%
2026-03-23	1.2400	1.2400	1.2400	1.2400	-14.483%	1	5,568	-86.290%
2026-03-09	1.4500	1.4500	1.4500	1.4500	-13.174%	1	5,568	-88.276%
2026-03-06	1.6700	1.6700	1.6700	1.6700	-6.180%	2	5,569	-89.820%
2026-03-03	1.7800	1.7800	1.7800	1.7800	+30.882%	1	5,567	-90.449%
2026-02-26	1.3600	1.3600	1.3600	1.3600	-6.207%	1	5,567	-87.500%
2026-02-17	1.4500	1.4500	1.4500	1.4500	+3.571%	1	5,567	-88.276%
2026-02-12	1.3600	1.4700	1.3400	1.4000	+7.692%	130	5,568	-87.857%
2026-02-11	1.3000	1.3000	1.3000	1.3000	+0.775%	1	5,566	-86.923%
2026-02-06	1.2900	1.2900	1.2900	1.2900	+4.878%	1	5,567	-86.822%
2026-02-05	1.2300	1.2300	1.2300	1.2300	+24.242%	1	5,568	-86.179%
2026-01-29	1.0300	1.0300	0.9900	0.9900	+3.125%	31	5,568	-82.828%
2026-01-28	0.9600	0.9600	0.9600	0.9600	-7.692%	1	5,593	-82.292%
2026-01-26	1.0400	1.0400	1.0400	1.0400	-8.772%	1	5,592	-83.654%
2026-01-23	1.1400	1.1400	1.1400	1.1400	+3.636%	15	5,592	-85.088%
2026-01-21	1.2300	1.2300	1.1000	1.1000	-11.290%	2	5,607	-84.545%
2026-01-20	1.2400	1.2400	1.2400	1.2400	+11.712%	1	5,607	-86.290%
2026-01-16	1.0500	1.1100	1.0500	1.1100	+5.714%	2	5,607	-84.685%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-2.778%	1	5,607	-83.810%
2026-01-14	1.0800	1.0800	1.0600	1.0800	+0.935%	7	5,607	-84.259%
2026-01-13	1.0800	1.0800	1.0700	1.0700	-6.140%	15	5,601	-84.112%
2026-01-12	1.1200	1.1500	1.1200	1.1400	+2.703%	20	5,606	-85.088%
2026-01-09	1.1100	1.1100	1.1100	1.1100	-14.615%	5,015	5,619	-84.685%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-3.704%	1	925	-86.923%
2026-01-05	1.3400	1.3500	1.3400	1.3500	-8.163%	2	924	-87.407%
2026-01-02	1.4700	1.4700	1.4700	1.4700	-9.259%	10	924	-88.435%
2025-12-29	1.6200	1.6200	1.6200	1.6200	+1.250%	1	934	-89.506%
2025-12-22	1.6000	1.6000	1.6000	1.6000	-13.514%	5	934	-89.375%
2025-12-18	1.8500	1.8500	1.8500	1.8500	+7.558%	79	934	-90.811%
2025-12-11	1.7200	1.7200	1.7200	1.7200	+1.775%	1	954	-90.116%
2025-12-10	1.7100	1.7400	1.6900	1.6900	-7.143%	3	954	-89.941%
2025-12-09	1.8200	1.8200	1.8200	1.8200	-3.191%	1	955	-90.659%
2025-12-05	1.8800	1.8800	1.8800	1.8800	-8.293%	1	956	-90.957%
2025-12-04	2.1100	2.1100	2.0500	2.0500	+4.592%	8	956	-91.707%
2025-12-03	1.9600	1.9600	1.9600	1.9600	-42.353%	1	963	-91.327%
2025-11-20	2.4300	3.4000	2.4300	3.4000	-9.574%	42	964	-95.000%
2025-11-18	3.7600	3.7600	3.7600	3.7600	+12.239%	2	924	-95.479%
2025-11-17	3.3500	3.3500	3.3500	3.3500	+4.688%	2	924	-94.925%
2025-11-12	3.0800	3.2000	3.0800	3.2000	+3.896%	3	924	-94.688%
2025-11-11	3.0800	3.0800	3.0800	3.0800	-0.645%	1	924	-94.481%
2025-11-10	3.1000	3.1000	3.1000	3.1000	-17.772%	1	924	-94.516%
2025-11-07	3.7700	3.7700	3.7700	3.7700	+10.882%	1	925	-95.491%
2025-11-06	3.1000	3.4000	3.1000	3.4000	+5.590%	31	926	-95.000%
2025-11-05	3.3100	3.3100	3.2200	3.2200	-6.667%	50	926	-94.720%
2025-11-04	3.4500	3.4500	3.4500	3.4500	-1.429%	1	946	-95.072%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+28.676%	60	945	-95.143%
2025-10-30	2.7200	2.7200	2.7200	2.7200	-23.380%	1	1,005	-93.750%
2025-10-29	3.5500	3.5500	3.5500	3.5500	-2.473%	10	1,005	-95.211%
2025-10-27	3.6500	3.6500	3.6400	3.6400	-13.333%	10	1,010	-95.330%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-16.000%	1	1,010	-95.952%
2025-10-22	4.8000	5.0000	4.7000	5.0000	+5.263%	6	1,009	-96.600%
2025-10-21	4.7500	4.7500	4.7500	4.7500	-6.863%	30	1,005	-96.421%
2025-10-17	5.2500	5.5000	5.1000	5.1000	-1.923%	26	1,005	-96.667%
2025-10-15	4.9000	5.2500	4.9000	5.2000	-4.587%	7	1,001	-96.731%
2025-10-13	5.4000	5.4500	5.4000	5.4500	+4.207%	3	1,000	-96.881%
2025-10-10	5.2000	5.2500	5.2000	5.2300	-6.607%	6	999	-96.750%
2025-10-09	5.5500	5.6000	5.5500	5.6000	+10.891%	16	1,000	-96.964%
2025-10-08	5.1500	5.2500	5.0500	5.0500	-1.942%	6	1,010	-96.634%
2025-10-06	5.2000	5.2500	5.1000	5.1500	-1.905%	5	1,006	-96.699%
2025-10-03	5.3500	5.3500	5.2000	5.2500	+3.960%	65	1,005	-96.762%
2025-10-01	5.4500	5.4500	5.0500	5.0500	-5.959%	170	976	-96.634%
2025-09-30	5.3700	5.3700	5.3700	5.3700	+7.400%	2	865	-96.834%
2025-09-29	4.5500	5.0000	4.5500	5.0000	+6.383%	33	865	-96.600%
2025-09-26	4.8000	4.8500	4.7000	4.7000	+4.444%	15	859	-96.383%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+1.124%	46	857	-96.222%
2025-09-22	4.4500	4.4500	4.4500	4.4500	+0.225%	26	857	-96.180%
2025-09-19	4.4400	4.4400	4.4400	4.4400	-12.079%	1	839	-96.171%
2025-09-17	4.9000	5.0500	4.9000	5.0500	+7.447%	11	839	-96.634%
2025-09-16	4.7000	4.7000	4.7000	4.7000	-1.053%	3	829	-96.383%
2025-09-15	4.5900	4.8000	4.5900	4.7500	-7.407%	34	832	-96.421%
2025-09-12	5.1500	5.1500	5.1300	5.1300	-4.112%	15	826	-96.686%
2025-09-11	5.4000	5.4000	5.3500	5.3500	+0.375%	11	817	-96.822%
2025-09-10	5.3300	5.3300	5.3300	5.3300	-6.818%	20	817	-96.811%
2025-09-08	5.4400	5.7200	5.4400	5.7200	+0.704%	15	817	-97.028%
2025-09-05	5.6800	5.6800	5.6800	5.6800	-1.730%	1	812	-97.007%
2025-09-04	5.7800	5.7800	5.7800	5.7800	-3.667%	2	812	-97.059%
2025-09-03	6.2400	6.4000	6.0000	6.0000	-34.138%	7	812	-97.167%
2025-09-02	9.1100	9.1100	9.1100	9.1100	+14.880%	1	816	-98.134%
2025-08-29	7.9300	7.9300	7.9300	7.9300	-0.875%	10	815	-97.856%
2025-08-28	8.2500	8.2500	8.0000	8.0000	-5.882%	23	815	-97.875%
2025-08-25	8.3500	8.5000	8.1500	8.5000	-3.409%	85	815	-98.000%
2025-08-22	8.6500	8.8000	8.6500	8.8000	-11.111%	11	766	-98.068%
2025-08-20	10.4000	10.4000	9.9000	9.9000	+0.508%	308	756	-98.283%
2025-08-19	9.8500	9.8500	9.8500	9.8500	+5.348%	79	469	-98.274%
2025-08-15	9.0100	9.3500	9.0100	9.3500	-0.320%	14	417	-98.182%
2025-08-14	9.3800	9.3800	9.3800	9.3800	-0.741%	1	417	-98.188%
2025-08-13	9.4500	9.4500	9.4500	9.4500	-0.839%	20	417	-98.201%
2025-08-12	9.5300	9.5300	9.5300	9.5300	-1.651%	1	417	-98.216%
2025-08-11	9.6900	9.6900	9.6900	9.6900	-1.324%	1	418	-98.246%
2025-08-08	9.7600	9.8200	9.7600	9.8200	-13.480%	2	419	-98.269%
2025-08-07	11.3500	11.3500	11.3500	11.3500	+5.680%	10	419	-98.502%
2025-08-06	11.0000	11.0500	10.6100	10.7400	-4.107%	21	410	-98.417%
2025-08-04	11.2000	11.2000	11.2000	11.2000	-10.757%	1	396	-98.482%
2025-08-01	12.5000	12.8500	12.5000	12.5500	+8.190%	19	396	-98.645%
2025-07-31	11.6000	11.6000	11.6000	11.6000	+8.920%	4	378	-98.534%
2025-07-30	10.3500	10.6500	10.3500	10.6500	-1.389%	19	374	-98.404%
2025-07-29	11.1000	11.1000	10.8000	10.8000	-5.677%	74	360	-98.426%
2025-07-28	11.3500	11.7500	11.3500	11.4500	+1.507%	52	323	-98.515%
2025-07-25	11.2000	11.2800	11.2000	11.2800	-3.176%	2	303	-98.493%
2025-07-24	11.6000	11.6500	11.1700	11.6500	-7.393%	7	303	-98.541%
2025-07-23	12.9200	13.0600	12.5800	12.5800	-3.231%	22	298	-98.649%
2025-07-22	12.8000	13.0000	12.8000	13.0000	+0.386%	17	303	-98.692%
2025-07-21	12.9600	12.9600	12.9500	12.9500	-13.494%	2	304	-98.687%
2025-07-17	15.0000	15.0000	14.9700	14.9700	+1.837%	4	304	-98.864%
2025-07-16	14.8200	15.1500	14.7000	14.7000	-0.474%	44	307	-98.844%
2025-07-15	14.9200	14.9200	14.7700	14.7700	-4.894%	2	286	-98.849%
2025-07-14	15.5300	15.5300	15.5300	15.5300	-11.711%	1	286	-98.905%
2025-07-10	17.5900	17.5900	17.5900	17.5900	+4.083%	1	285	-99.034%
2025-07-09	16.7600	16.9400	16.7600	16.9000	-7.600%	6	284	-98.994%
2025-07-08	18.1100	18.2900	18.1100	18.2900	+4.814%	2	284	-99.071%
2025-07-07	17.2200	17.4500	17.2200	17.4500	+5.247%	4	284	-99.026%
2025-07-03	17.2600	17.2600	16.5800	16.5800	-3.041%	11	293	-98.975%
2025-07-02	17.7000	17.7000	17.1000	17.1000	-7.468%	4	293	-99.006%
2025-07-01	18.4800	18.4800	18.4800	18.4800	+5.781%	1	291	-99.080%
2025-06-30	17.3600	17.4700	17.3600	17.4700	-5.106%	2	290	-99.027%
2025-06-27	18.4300	18.4300	18.4100	18.4100	-6.973%	11	290	-99.077%
2025-06-25	19.7400	19.7900	19.7000	19.7900	-5.311%	3	280	-99.141%
2025-06-24	20.9600	20.9600	20.9000	20.9000	-4.827%	2	280	-99.187%
2025-06-20	20.9100	21.9600	20.9100	21.9600	+19.283%	14	280	-99.226%
2025-06-18	18.4100	18.4100	18.4100	18.4100	+0.766%	35	284	-99.077%
2025-06-13	18.2700	18.2700	18.2700	18.2700	-2.038%	2	284	-99.070%
2025-06-12	18.6500	18.6500	18.6500	18.6500	+4.952%	5	285	-99.088%
2025-06-11	17.7700	17.7700	17.7700	17.7700	+0.966%	1	280	-99.043%
2025-06-10	17.6000	17.6000	17.6000	17.6000	-6.433%	1	281	-99.034%
2025-06-09	18.8500	18.8500	18.7000	18.8100	-4.759%	31	282	-99.096%
2025-06-06	19.7500	19.7500	19.7500	19.7500	-9.611%	2	281	-99.139%
2025-06-05	20.9800	21.8500	20.9800	21.8500	+9.799%	35	281	-99.222%
2025-05-28	18.8500	19.9000	18.8500	19.9000	-4.785%	2	276	-99.146%
2025-05-27	20.9000	20.9000	20.9000	20.9000	-5.941%	1	275	-99.187%
2025-05-23	22.2200	22.2200	22.2200	22.2200	+5.810%	2	275	-99.235%
2025-05-22	21.0000	21.0000	21.0000	21.0000	-8.696%	1	275	-99.190%
2025-05-15	22.4500	23.0000	22.1000	23.0000	-6.618%	174	274	-99.261%
2025-05-12	24.6300	24.6300	24.6300	24.6300	-14.390%	1	109	-99.310%
2025-05-09	28.7700	28.7700	28.7700	28.7700	-6.256%	154	110	-99.409%
2025-05-07	30.3000	30.8500	30.3000	30.6900	+23.006%	3	33	-99.446%
2025-05-01	24.9500	24.9500	24.9500	24.9500	-5.169%	1	32	-99.319%
2025-04-15	26.3100	26.3100	26.3100	26.3100	-5.530%	1	32	-99.354%
2025-04-09	27.7500	27.8500	27.7500	27.8500	-15.478%	3	31	-99.390%
2025-04-07	32.9500	32.9500	32.9500	32.9500	+19.993%	1	28	-99.484%
2025-04-01	27.0300	27.4600	27.0300	27.4600	-7.759%	18	27	-99.381%
2025-03-31	29.7700	29.7700	29.7700	29.7700	+38.465%	20	22	-99.429%
2025-03-25	21.3500	21.5000	21.3500	21.5000	-16.505%	2	2	-99.209%
2025-03-18	25.7500	25.7500	25.7500	25.7500	0.000%	2	2	-99.340%