Dark

GOOGL20260918P185
GOOGL Sep 18 2026 185.00 Put (GOOGL260918P00185000)
option OPRA

EOD

Aug 31, 2026

0.0100-75.000%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0300	0.0300	0.0100	0.0100	-75.000%	20	1,024	0.000%
2026-08-28	0.0400	0.0400	0.0200	0.0400	+100.000%	9	1,035	-75.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,030	-50.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	+100.000%	10	1,031	-50.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-80.000%	3	1,041	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,041	-80.000%
2026-08-12	0.0500	0.0500	0.0300	0.0300	-40.000%	7	1,040	-66.667%
2026-08-11	0.0300	0.0500	0.0100	0.0500	+25.000%	35	1,039	-80.000%
2026-08-10	0.1400	0.1600	0.0300	0.0400	-73.333%	299	1,035	-75.000%
2026-08-07	0.1500	0.1500	0.0200	0.1500	+200.000%	247	941	-93.333%
2026-08-06	0.1500	0.1700	0.0300	0.0500	-70.588%	115	911	-80.000%
2026-08-05	0.1500	0.2000	0.0300	0.1700	+21.429%	118	878	-94.118%
2026-08-04	0.1600	0.1800	0.0300	0.1400	+250.000%	387	851	-92.857%
2026-08-03	0.1500	0.1700	0.0400	0.0400	0.000%	78	652	-75.000%
2026-07-31	0.1700	0.1700	0.0400	0.0400	-75.000%	7	640	-75.000%
2026-07-30	0.1100	0.1600	0.0600	0.1600	+220.000%	4	643	-93.750%
2026-07-29	0.1300	0.1300	0.0500	0.0500	-37.500%	4	642	-80.000%
2026-07-27	0.1200	0.1300	0.0700	0.0800	+33.333%	4	641	-87.500%
2026-07-24	0.1200	0.1200	0.0600	0.0600	-14.286%	3	642	-83.333%
2026-07-23	0.0700	0.0700	0.0700	0.0700	0.000%	3	643	-85.714%
2026-07-22	0.0700	0.0800	0.0700	0.0700	-36.364%	17	642	-85.714%
2026-07-21	0.1100	0.1100	0.1100	0.1100	+22.222%	3	632	-90.909%
2026-07-20	0.0800	0.0900	0.0500	0.0900	-40.000%	27	633	-88.889%
2026-07-17	0.2900	0.2900	0.1500	0.1500	-34.783%	4	655	-93.333%
2026-07-16	0.1900	0.2300	0.1900	0.2300	+130.000%	3	656	-95.652%
2026-07-15	0.2000	0.2000	0.1000	0.1000	-50.000%	4	655	-90.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-4.762%	2	656	-95.000%
2026-07-13	0.2100	0.2100	0.2100	0.2100	+23.529%	1	656	-95.238%
2026-07-08	0.1900	0.1900	0.1700	0.1700	+13.333%	63	655	-94.118%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-34.783%	15	640	-93.333%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-8.000%	3	640	-95.652%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+66.667%	1	643	-96.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-53.125%	1	642	-93.333%
2026-06-10	0.3500	0.3500	0.2600	0.3200	+14.286%	14	643	-96.875%
2026-06-09	0.2700	0.3300	0.1500	0.2800	+86.667%	6	653	-96.429%
2026-06-08	0.2600	0.2600	0.1500	0.1500	-44.444%	2	653	-93.333%
2026-06-02	0.2700	0.2700	0.2700	0.2700	+50.000%	1	651	-96.296%
2026-06-01	0.1700	0.1800	0.1700	0.1800	-40.000%	2	651	-94.444%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+7.143%	1	650	-96.667%
2026-05-26	0.4000	0.4000	0.2800	0.2800	+40.000%	5	649	-96.429%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-47.368%	12	647	-95.000%
2026-05-08	0.3800	0.3800	0.3800	0.3800	+5.556%	3	647	-97.368%
2026-05-07	0.3600	0.3600	0.3600	0.3600	-2.703%	12	650	-97.222%
2026-05-01	0.3700	0.3700	0.3700	0.3700	-39.344%	9	650	-97.297%
2026-04-24	0.6100	0.6100	0.6100	0.6100	-4.688%	11	650	-98.361%
2026-04-20	0.6400	0.6400	0.6400	0.6400	-11.111%	1	644	-98.438%
2026-04-16	0.7200	0.7200	0.7200	0.7200	-12.195%	157	644	-98.611%
2026-04-14	0.8200	0.8200	0.8200	0.8200	-32.787%	3	683	-98.780%
2026-04-08	1.0900	1.2200	1.0900	1.2200	-40.488%	11	680	-99.180%
2026-04-02	2.0600	2.0600	2.0500	2.0500	+19.883%	12	682	-99.512%
2026-04-01	1.8800	1.8800	1.7100	1.7100	-48.955%	61	682	-99.415%
2026-03-30	3.0700	3.3500	3.0000	3.3500	+1.515%	83	678	-99.701%
2026-03-27	3.1600	3.3000	3.1600	3.3000	+20.879%	108	686	-99.697%
2026-03-26	2.3600	2.7300	2.3600	2.7300	+60.588%	86	693	-99.634%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-11.458%	4	689	-99.412%
2026-03-10	1.9200	1.9200	1.9200	1.9200	-10.280%	1	693	-99.479%
2026-03-04	2.1400	2.1400	2.1400	2.1400	-8.547%	1	692	-99.533%
2026-03-03	2.3400	2.3400	2.3400	2.3400	+5.882%	1	691	-99.573%
2026-03-02	2.2300	2.2300	2.2100	2.2100	+7.805%	2	690	-99.548%
2026-02-24	1.9500	2.0500	1.9400	2.0500	+12.022%	5	692	-99.512%
2026-02-20	1.8300	1.8300	1.8300	1.8300	-1.613%	1	690	-99.454%
2026-02-18	1.8600	1.8600	1.8600	1.8600	-16.216%	3	691	-99.462%
2026-02-17	2.4200	2.4200	2.2200	2.2200	+19.355%	15	691	-99.550%
2026-02-11	1.8600	1.8600	1.8600	1.8600	-9.268%	4	688	-99.462%
2026-02-10	1.9900	2.1100	1.9900	2.0500	+5.670%	3	684	-99.512%
2026-02-06	1.9400	1.9400	1.9400	1.9400	+25.974%	2	684	-99.485%
2026-01-30	1.5400	1.5400	1.5400	1.5400	+1.987%	1	686	-99.351%
2026-01-29	1.5100	1.5100	1.5100	1.5100	0.000%	10	685	-99.338%
2026-01-22	1.5100	1.5100	1.5100	1.5100	-19.681%	1	695	-99.338%
2026-01-20	1.8800	1.8800	1.8800	1.8800	-2.083%	1	695	-99.468%
2026-01-07	1.8500	1.9200	1.8500	1.9200	-5.882%	7	695	-99.479%
2026-01-02	2.0200	2.0400	2.0200	2.0400	-5.991%	2	689	-99.510%
2025-12-30	2.1700	2.1700	2.1700	2.1700	-4.825%	1	689	-99.539%
2025-12-29	2.2800	2.2800	2.2800	2.2800	+1.333%	5	688	-99.561%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-4.661%	1	683	-99.556%
2025-12-22	2.4300	2.4300	2.3600	2.3600	-21.333%	221	682	-99.576%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+15.385%	1	476	-99.667%
2025-12-10	2.5700	2.6000	2.5700	2.6000	-1.887%	2	475	-99.615%
2025-12-09	2.6100	2.6500	2.6100	2.6500	-7.666%	2	475	-99.623%
2025-12-08	2.8700	2.8700	2.8700	2.8700	-0.347%	1	474	-99.652%
2025-12-03	2.8800	2.8800	2.8800	2.8800	-14.793%	1	473	-99.653%
2025-12-01	3.3800	3.3800	3.3800	3.3800	-4.520%	1	473	-99.704%
2025-11-25	3.5400	3.5400	3.5400	3.5400	-4.324%	1	472	-99.718%
2025-11-24	3.7000	3.7000	3.7000	3.7000	-21.277%	10	472	-99.730%
2025-11-21	4.7000	4.7000	4.7000	4.7000	+8.046%	1	462	-99.787%
2025-11-19	4.3500	4.3500	4.3500	4.3500	-5.435%	1	463	-99.770%
2025-11-11	4.6000	4.6000	4.6000	4.6000	+0.656%	1	463	-99.783%
2025-11-10	4.5500	4.5700	4.5500	4.5700	-19.115%	2	463	-99.781%
2025-11-07	5.6500	5.6500	5.6500	5.6500	+21.505%	1	463	-99.823%
2025-11-06	4.6500	4.6500	4.6500	4.6500	-5.102%	1	462	-99.785%
2025-11-05	4.9000	4.9000	4.9000	4.9000	+5.376%	1	463	-99.796%
2025-10-30	4.2500	4.6500	4.2500	4.6500	-12.758%	30	463	-99.785%
2025-10-29	5.5000	5.5000	5.3300	5.3300	-25.035%	7	450	-99.812%
2025-10-22	7.1500	7.2000	6.9700	7.1100	-2.603%	51	451	-99.859%
2025-10-21	7.3000	7.3000	7.3000	7.3000	-13.095%	6	404	-99.863%
2025-10-14	8.3300	8.4000	8.3300	8.4000	-4.654%	8	404	-99.881%
2025-10-10	8.7700	8.9600	8.7700	8.8100	+7.439%	34	405	-99.886%
2025-10-09	8.2000	8.2000	8.2000	8.2000	+9.479%	1	411	-99.878%
2025-10-08	7.5500	7.5500	7.4900	7.4900	+2.183%	76	411	-99.866%
2025-10-06	7.8000	7.8000	7.3300	7.3300	-3.553%	10	378	-99.864%
2025-10-01	7.6000	7.6000	7.6000	7.6000	+10.949%	10	378	-99.868%
2025-09-29	6.8500	6.8500	6.8500	6.8500	-5.517%	18	388	-99.854%
2025-09-26	7.2000	7.2500	7.1500	7.2500	-0.685%	33	377	-99.862%
2025-09-24	7.3000	7.3000	7.3000	7.3000	+5.036%	20	344	-99.863%
2025-09-23	6.7500	6.9700	6.7500	6.9500	+7.585%	43	324	-99.856%
2025-09-19	6.6300	6.6300	6.4600	6.4600	-7.714%	22	304	-99.845%
2025-09-17	7.0000	7.0000	7.0000	7.0000	+0.719%	29	304	-99.857%
2025-09-16	6.9500	6.9500	6.9500	6.9500	-0.714%	14	282	-99.856%
2025-09-15	6.9000	7.0000	6.9000	7.0000	-8.136%	4	270	-99.857%
2025-09-12	7.6200	7.6200	7.6200	7.6200	-10.035%	4	268	-99.869%
2025-09-08	8.4700	8.4700	8.4700	8.4700	+2.667%	1	268	-99.882%
2025-09-05	8.2500	8.2500	8.2500	8.2500	-6.990%	1	267	-99.879%
2025-09-04	8.7500	8.8700	8.7500	8.8700	-1.444%	2	267	-99.887%
2025-09-03	9.1000	9.5000	8.9300	9.0000	-29.412%	43	267	-99.889%
2025-09-02	13.0300	13.2700	12.7500	12.7500	+9.914%	104	227	-99.922%
2025-08-29	12.2000	12.2000	11.6000	11.6000	-10.769%	5	220	-99.914%
2025-08-27	13.0000	13.0000	13.0000	13.0000	-1.216%	2	220	-99.923%
2025-08-26	13.1000	13.1600	13.0000	13.1600	+7.869%	27	219	-99.924%
2025-08-25	12.4500	12.4500	12.2000	12.2000	-3.557%	40	196	-99.918%
2025-08-22	12.6500	12.6500	12.6500	12.6500	-17.320%	1	156	-99.921%
2025-08-20	15.3000	15.3000	15.3000	15.3000	+8.819%	10	156	-99.935%
2025-08-18	13.7500	14.0600	13.7500	14.0600	+5.714%	11	146	-99.929%
2025-08-15	13.2600	13.3000	13.2600	13.3000	-7.382%	13	135	-99.925%
2025-08-13	14.4300	15.0000	14.3600	14.3600	+0.070%	6	124	-99.930%
2025-08-12	13.9100	14.3500	13.9100	14.3500	-3.756%	5	124	-99.930%
2025-08-11	14.9300	14.9300	14.9100	14.9100	-6.226%	2	120	-99.933%
2025-08-06	15.9500	15.9500	15.8000	15.9000	+0.633%	14	120	-99.937%
2025-08-05	15.8000	15.8000	15.8000	15.8000	-4.010%	2	108	-99.937%
2025-08-04	16.4600	16.4600	16.4600	16.4600	-10.251%	1	108	-99.939%
2025-08-01	18.8000	18.8000	18.3400	18.3400	+16.444%	16	107	-99.945%
2025-07-30	15.7500	15.7500	15.7500	15.7500	-2.174%	12	93	-99.937%
2025-07-29	16.4700	16.5000	15.9100	16.1000	-5.848%	44	81	-99.938%
2025-07-28	16.9700	17.1000	16.9700	17.1000	+2.273%	2	38	-99.942%
2025-07-25	16.9000	16.9000	16.6500	16.7200	+1.641%	16	38	-99.940%
2025-07-24	16.0000	16.4500	16.0000	16.4500	-13.603%	2	34	-99.939%
2025-07-23	18.4100	19.0400	18.4100	19.0400	+3.254%	11	34	-99.947%
2025-07-22	18.2200	18.4400	18.2200	18.4400	-1.338%	2	33	-99.946%
2025-07-21	18.4600	18.7300	18.4600	18.6900	-8.829%	6	33	-99.946%
2025-07-18	20.5000	20.5000	20.5000	20.5000	-6.049%	1	33	-99.951%
2025-07-15	22.1000	22.1000	21.8200	21.8200	-2.021%	12	33	-99.954%
2025-07-14	22.2700	22.2700	22.2700	22.2700	-8.991%	1	31	-99.955%
2025-07-07	24.4700	24.4700	24.4700	24.4700	+2.385%	1	31	-99.959%
2025-07-02	24.2600	24.2600	23.9000	23.9000	-7.364%	12	31	-99.958%
2025-07-01	25.8000	25.8000	25.8000	25.8000	+2.178%	8	30	-99.961%
2025-06-30	25.2500	25.2500	25.2500	25.2500	-14.407%	1	22	-99.960%
2025-06-24	29.4000	29.5500	29.2500	29.5000	-8.951%	6	21	-99.966%
2025-06-23	31.0000	32.4000	31.0000	32.4000	+7.641%	20	21	-99.969%
2025-06-20	30.1000	30.1000	30.1000	30.1000	0.000%	2	1	-99.967%