Dark

GOOGL20260918P190
GOOGL Sep 18 2026 190.00 Put (GOOGL260918P00190000)
option OPRA

EOD

Jul 21, 2026

0.3100+3.333%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3100	0.3100	0.3100	0.3100	+3.333%	1	5,126	0.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+50.000%	1	5,125	+3.333%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-4.762%	1	5,124	+55.000%
2026-07-15	0.2100	0.2100	0.2100	0.2100	0.000%	1	5,123	+47.619%
2026-07-14	0.2100	0.2100	0.2100	0.2100	0.000%	1	5,122	+47.619%
2026-07-13	0.2100	0.2100	0.2100	0.2100	+31.250%	1	5,122	+47.619%
2026-07-09	0.1600	0.1600	0.1600	0.1600	-15.789%	1	5,122	+93.750%
2026-07-08	0.1900	0.1900	0.1900	0.1900	+11.765%	26	5,121	+63.158%
2026-07-01	0.1700	0.1700	0.1700	0.1700	-46.875%	15	5,121	+82.353%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+39.130%	1	5,121	-3.125%
2026-06-22	0.2200	0.2300	0.2200	0.2300	+15.000%	122	5,121	+34.783%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-28.571%	4	5,165	+55.000%
2026-06-11	0.3100	0.4200	0.2800	0.2800	-3.448%	3	5,165	+10.714%
2026-06-10	0.2900	0.2900	0.1800	0.2900	+7.407%	4	5,167	+6.897%
2026-06-09	0.2800	0.3100	0.1700	0.2700	+80.000%	10	5,168	+14.815%
2026-06-08	0.2800	0.2800	0.1500	0.1500	-42.308%	2	5,168	+106.667%
2026-06-05	0.2800	0.2800	0.2600	0.2600	-7.143%	2	5,167	+19.231%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-17.647%	2	5,167	+10.714%
2026-05-29	0.3400	0.3400	0.3400	0.3400	+25.926%	16	5,167	-8.824%
2026-05-28	0.2700	0.2700	0.2700	0.2700	+17.391%	1	5,167	+14.815%
2026-05-21	0.2300	0.2300	0.2300	0.2300	-20.690%	12	5,167	+34.783%
2026-05-20	0.2900	0.2900	0.2900	0.2900	-27.500%	1	5,167	+6.897%
2026-05-19	0.3600	0.4000	0.3600	0.4000	+8.108%	3	5,178	-22.500%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-9.756%	1	5,178	-16.216%
2026-05-12	0.4100	0.4100	0.4100	0.4100	+17.143%	1	5,177	-24.390%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-5.405%	5	5,177	-11.429%
2026-05-07	0.3100	0.3700	0.3100	0.3700	-7.500%	3	5,173	-16.216%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-23.077%	9	5,173	-22.500%
2026-05-01	0.4600	0.5200	0.4100	0.5200	+13.043%	5	5,164	-40.385%
2026-04-30	0.4600	0.4600	0.4600	0.4600	-24.590%	15	5,164	-32.609%
2026-04-29	0.6600	0.6600	0.6100	0.6100	-4.688%	27	5,164	-49.180%
2026-04-28	0.6000	0.6400	0.6000	0.6400	+8.475%	16	5,170	-51.563%
2026-04-27	0.5900	0.5900	0.5900	0.5900	-18.056%	1	5,155	-47.458%
2026-04-24	0.6700	0.7200	0.6700	0.7200	+12.500%	3	5,155	-56.944%
2026-04-23	0.6800	0.6800	0.6400	0.6400	-20.000%	101	5,155	-51.563%
2026-04-21	0.7300	0.8000	0.7300	0.8000	-10.112%	25	5,253	-61.250%
2026-04-16	0.8900	0.8900	0.8900	0.8900	+7.229%	5	5,253	-65.169%
2026-04-15	0.8300	0.8300	0.8300	0.8300	-15.306%	1	5,253	-62.651%
2026-04-14	1.0200	1.1100	0.9800	0.9800	-31.469%	3	5,253	-68.367%
2026-04-09	1.4300	1.4300	1.4300	1.4300	+11.719%	1	5,275	-78.322%
2026-04-08	1.2800	1.2800	1.2800	1.2800	-30.811%	3	5,275	-75.781%
2026-04-07	2.0500	2.0500	1.8500	1.8500	-20.940%	11	5,276	-83.243%
2026-04-02	2.2000	2.3400	2.2000	2.3400	+19.388%	37	5,241	-86.752%
2026-04-01	2.1800	2.1800	1.9600	1.9600	-48.691%	8	5,241	-84.184%
2026-03-30	3.4500	3.8200	3.4500	3.8200	+0.526%	42	5,246	-91.885%
2026-03-27	3.6000	3.8000	3.5000	3.8000	+15.152%	39	5,212	-91.842%
2026-03-26	2.7200	3.3000	2.7200	3.3000	+26.923%	21	5,212	-90.606%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-3.704%	1	5,194	-88.077%
2026-03-24	2.5400	2.7000	2.4900	2.7000	+31.707%	883	5,194	-88.519%
2026-03-18	2.0500	2.0500	2.0500	2.0500	+4.592%	1	5,204	-84.878%
2026-03-17	1.9600	1.9600	1.9600	1.9600	-28.986%	1	5,204	-84.184%
2026-03-13	2.7500	2.7800	2.7100	2.7600	+8.661%	64	5,203	-88.768%
2026-03-09	2.7200	2.7200	2.5400	2.5400	-2.308%	2	5,176	-87.795%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-3.704%	1	5,178	-88.077%
2026-03-05	2.5800	2.7000	2.5800	2.7000	+8.000%	18	5,178	-88.519%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-17.492%	1	5,170	-87.600%
2026-03-03	3.0500	3.0500	3.0300	3.0300	+37.727%	100	5,171	-89.769%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-5.983%	6	5,114	-85.909%
2026-02-24	2.3400	2.3400	2.3400	2.3400	+51.948%	1	5,114	-86.752%
2026-02-04	1.5400	1.5400	1.5400	1.5400	+3.356%	7	5,114	-79.870%
2026-02-03	1.4100	1.4900	1.3800	1.4900	-2.614%	6	5,114	-79.195%
2026-02-02	1.5300	1.5300	1.5300	1.5300	-12.069%	1	5,116	-79.739%
2026-01-29	1.9000	1.9600	1.7400	1.7400	-14.706%	12	5,115	-82.184%
2026-01-21	2.0400	2.0400	2.0400	2.0400	-3.774%	1	5,105	-84.804%
2026-01-20	2.0600	2.1200	2.0600	2.1200	+13.369%	11	5,105	-85.377%
2026-01-14	1.8600	1.8700	1.8600	1.8700	0.000%	2	5,105	-83.422%
2026-01-13	1.7800	1.8700	1.7800	1.8700	-4.103%	2	5,106	-83.422%
2026-01-12	1.9500	1.9500	1.9500	1.9500	-2.500%	3,001	5,106	-84.103%
2026-01-08	2.0000	2.0000	2.0000	2.0000	-4.762%	1	2,106	-84.500%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-4.545%	1	2,105	-85.238%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-5.983%	1	2,106	-85.909%
2026-01-02	2.3700	2.3700	2.3400	2.3400	-6.400%	2	2,105	-86.752%
2025-12-31	2.5000	2.5000	2.5000	2.5000	-2.344%	1	2,104	-87.600%
2025-12-29	2.5600	2.5600	2.5600	2.5600	+0.392%	1	2,104	-87.891%
2025-12-23	2.5500	2.5500	2.5500	2.5500	-8.273%	1	2,105	-87.843%
2025-12-22	2.8700	2.8700	2.7800	2.7800	-19.420%	3	2,103	-88.849%
2025-12-17	3.4500	3.4500	3.4500	3.4500	+15.000%	10	2,103	-91.014%
2025-12-09	2.9700	3.0000	2.9700	3.0000	-0.662%	2	2,103	-89.667%
2025-12-05	3.0200	3.0200	3.0200	3.0200	-12.717%	1	2,103	-89.735%
2025-12-04	3.4600	3.4600	3.4600	3.4600	+4.217%	1	2,103	-91.040%
2025-12-03	3.3200	3.3200	3.3200	3.3200	-9.041%	1	2,102	-90.663%
2025-12-01	3.6500	3.6500	3.6500	3.6500	-7.828%	1	2,101	-91.507%
2025-11-25	3.6200	4.0000	3.6200	3.9600	-3.883%	4	2,101	-92.172%
2025-11-24	4.1500	4.3000	4.1200	4.1200	-15.918%	4	2,101	-92.476%
2025-11-21	5.5500	5.5500	4.9000	4.9000	+15.294%	4	2,101	-93.673%
2025-11-20	4.3500	4.3500	4.2500	4.2500	-17.476%	68	2,098	-92.706%
2025-11-19	5.1500	5.1500	5.1500	5.1500	-14.167%	1	2,099	-93.981%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+5.820%	1	2,098	-94.833%
2025-11-17	5.3000	5.7000	5.1000	5.6700	-5.500%	5	2,098	-94.533%
2025-11-14	6.0000	6.0000	6.0000	6.0000	-1.961%	2	2,095	-94.833%
2025-11-13	6.1200	6.1200	6.1200	6.1200	+14.393%	2	2,097	-94.935%
2025-11-12	4.9500	5.5500	4.9500	5.3500	+3.883%	8	2,099	-94.206%
2025-11-10	5.2000	5.3500	5.1500	5.1500	-20.769%	7	2,096	-93.981%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+20.370%	10	2,095	-95.231%
2025-11-06	5.4000	5.4000	5.4000	5.4000	-2.703%	2	2,095	-94.259%
2025-11-05	5.9500	5.9500	5.5000	5.5500	-8.264%	34	2,097	-94.414%
2025-11-04	5.7700	6.1500	5.7700	6.0500	+9.009%	19	2,101	-94.876%
2025-11-03	5.9500	5.9500	5.5500	5.5500	-8.264%	6	2,097	-94.414%
2025-10-31	5.9500	6.1000	5.9000	6.0500	+13.084%	7	2,097	-94.876%
2025-10-30	5.2500	5.3500	5.2500	5.3500	-18.816%	6	2,095	-94.206%
2025-10-28	6.0500	6.5900	6.0500	6.5900	+8.033%	12	2,095	-95.296%
2025-10-27	6.1000	6.1000	6.1000	6.1000	-16.324%	5	2,102	-94.918%
2025-10-24	7.2900	7.2900	7.2900	7.2900	-6.538%	1	2,102	-95.748%
2025-10-23	7.8000	7.8000	7.8000	7.8000	-7.583%	12	2,103	-96.026%
2025-10-22	7.9000	8.5100	7.9000	8.4400	-5.698%	6	2,096	-96.327%
2025-10-21	8.1900	8.9500	8.0800	8.9500	+0.562%	3	2,096	-96.536%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+8.537%	70	2,095	-96.517%
2025-10-15	8.2000	8.2000	8.2000	8.2000	-11.638%	1	2,095	-96.220%
2025-10-13	9.1500	9.2800	9.1500	9.2800	-4.330%	8	2,095	-96.659%
2025-10-10	9.9100	10.0900	9.7000	9.7000	+2.105%	3	2,093	-96.804%
2025-10-09	9.2000	9.5000	9.2000	9.5000	+11.111%	11	2,093	-96.737%
2025-10-08	8.6000	8.6000	8.5000	8.5500	-1.156%	120	2,085	-96.374%
2025-10-07	8.3500	8.6500	8.3500	8.6500	+4.976%	3	2,027	-96.416%
2025-10-06	8.2300	8.2400	8.2300	8.2400	-4.186%	2	2,027	-96.238%
2025-10-03	8.8500	8.8500	8.6000	8.6000	-1.714%	92	2,025	-96.395%
2025-10-02	8.7500	8.7500	8.7500	8.7500	-4.891%	1	1,938	-96.457%
2025-10-01	9.2000	9.2000	9.2000	9.2000	+8.619%	3	1,937	-96.630%
2025-09-29	8.4700	8.4700	8.4700	8.4700	+3.926%	5	1,934	-96.340%
2025-09-26	8.1500	8.1500	8.1500	8.1500	-4.118%	861	1,929	-96.196%
2025-09-25	8.6200	8.6200	8.5000	8.5000	+2.410%	3	1,084	-96.353%
2025-09-24	8.3000	8.3000	8.3000	8.3000	+4.403%	12	1,085	-96.265%
2025-09-23	7.9500	7.9500	7.9500	7.9500	+9.655%	8	1,073	-96.101%
2025-09-22	7.2500	7.2500	7.2500	7.2500	-5.844%	1	1,065	-95.724%
2025-09-19	7.7000	7.7000	7.7000	7.7000	-6.667%	1	1,065	-95.974%
2025-09-17	8.1500	8.3000	8.1500	8.2500	+4.430%	21	1,065	-96.242%
2025-09-16	7.9500	8.0000	7.8000	7.9000	+0.637%	942	1,065	-96.076%
2025-09-15	7.7900	7.8500	7.7900	7.8500	-9.666%	23	176	-96.051%
2025-09-12	8.8500	9.0000	8.6900	8.6900	+1.047%	26	188	-96.433%
2025-09-11	8.6000	8.6000	8.6000	8.6000	-4.972%	20	175	-96.395%
2025-09-10	8.6000	9.0500	8.6000	9.0500	+2.608%	21	195	-96.575%
2025-09-09	8.8200	8.8200	8.8200	8.8200	-6.170%	20	176	-96.485%
2025-09-08	9.2100	9.4000	9.2100	9.4000	-8.738%	40	182	-96.702%
2025-09-04	10.3000	10.3000	10.3000	10.3000	+5.102%	1	162	-96.990%
2025-09-03	10.6100	10.6100	9.8000	9.8000	-36.733%	60	163	-96.837%
2025-09-02	14.7700	15.4900	14.7700	15.4900	+15.253%	2	154	-97.999%
2025-08-29	13.3200	13.4400	13.3200	13.4400	0.000%	3	155	-97.693%
2025-08-28	13.4400	13.4400	13.4400	13.4400	-9.128%	2	155	-97.693%
2025-08-26	14.7900	14.7900	14.7900	14.7900	+5.567%	1	155	-97.904%
2025-08-25	14.6300	15.0000	14.0100	14.0100	-15.450%	3	155	-97.787%
2025-08-21	16.0500	16.5700	16.0500	16.5700	+10.100%	3	156	-98.129%
2025-08-15	15.1000	15.1000	15.0500	15.0500	-9.283%	11	156	-97.940%
2025-08-11	16.4600	16.5900	16.4600	16.5900	-8.846%	5	145	-98.131%
2025-08-07	18.2000	18.2000	18.2000	18.2000	+0.831%	10	141	-98.297%
2025-08-06	18.3500	18.4000	18.0000	18.0500	-4.749%	14	131	-98.283%
2025-08-04	18.9500	18.9500	18.9500	18.9500	-9.547%	1	117	-98.364%
2025-08-01	20.9500	20.9500	20.9500	20.9500	+9.686%	14	116	-98.520%
2025-07-31	18.0700	19.1500	18.0700	19.1000	+7.303%	52	102	-98.377%
2025-07-30	17.4000	17.8000	17.4000	17.8000	-2.198%	22	53	-98.258%
2025-07-29	18.7800	18.7800	18.1100	18.2000	-5.455%	13	31	-98.297%
2025-07-28	19.1100	19.3300	19.1100	19.2500	-1.181%	4	22	-98.390%
2025-07-24	18.1300	19.4800	18.1300	19.4800	-6.436%	11	20	-98.409%
2025-07-23	21.0400	21.2900	20.7500	20.8200	-2.619%	6	12	-98.511%
2025-07-22	20.6500	21.4700	20.6500	21.3800	+1.955%	9	8	-98.550%
2025-07-21	20.7300	20.9700	20.7300	20.9700	-17.278%	4	5	-98.522%
2025-07-11	25.3500	25.3500	25.3500	25.3500	-6.111%	1	5	-98.777%
2025-07-09	27.0000	27.0000	27.0000	27.0000	+0.074%	2	6	-98.852%
2025-07-02	26.9800	26.9800	26.9800	26.9800	-16.985%	1	6	-98.851%
2025-06-24	32.6000	32.7000	32.4500	32.5000	+6.557%	4	5	-99.046%
2025-06-20	30.5000	30.5000	30.5000	30.5000	+0.660%	2	5	-98.984%
2025-06-06	30.3000	30.3000	30.3000	30.3000	-9.145%	2	4	-98.977%
2025-06-03	33.3500	33.3500	33.3500	33.3500	-24.291%	2	4	-99.070%
2025-04-03	44.0500	44.0500	44.0500	44.0500	+12.949%	2	6	-99.296%
2025-04-02	39.0000	39.0000	39.0000	39.0000	+17.470%	3	4	-99.205%
2025-03-24	33.2000	33.2000	33.2000	33.2000	0.000%	1	1	-99.066%