Dark

GOOGL20260918P200
GOOGL Sep 18 2026 200.00 Put (GOOGL260918P00200000)
option OPRA

EOD

Jul 20, 2026

0.1500-16.667%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1800	0.2300	0.1500	0.1500	-16.667%	10	2,214	0.000%
2026-07-17	0.3400	0.3400	0.1800	0.1800	+63.636%	4	2,214	-16.667%
2026-07-16	0.1300	0.1300	0.1100	0.1100	-54.167%	3	2,212	+36.364%
2026-07-08	0.2400	0.2400	0.2400	0.2400	+9.091%	26	2,212	-37.500%
2026-07-01	0.2700	0.2700	0.2100	0.2200	-26.667%	40	2,212	-31.818%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+66.667%	1	2,210	-50.000%
2026-06-18	0.2000	0.2000	0.1800	0.1800	0.000%	31	2,240	-16.667%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-52.632%	2	2,240	-16.667%
2026-06-11	0.3800	0.3800	0.3800	0.3800	+18.750%	11	2,240	-60.526%
2026-06-08	0.3200	0.3200	0.3200	0.3200	-21.951%	1	2,230	-53.125%
2026-06-05	0.4100	0.4100	0.4100	0.4100	+28.125%	1	2,231	-63.415%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-21.951%	2	2,231	-53.125%
2026-06-01	0.4100	0.4100	0.4100	0.4100	+10.811%	1	2,233	-63.415%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-5.128%	1	2,233	-59.459%
2026-05-27	0.5100	0.5100	0.3900	0.3900	-7.143%	4	2,233	-61.538%
2026-05-22	0.4100	0.4200	0.4100	0.4200	0.000%	3	2,233	-64.286%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-12.500%	3	2,231	-64.286%
2026-05-20	0.4600	0.4800	0.4600	0.4800	-2.041%	8	2,231	-68.750%
2026-05-19	0.4900	0.4900	0.4900	0.4900	+22.500%	1	2,241	-69.388%
2026-05-15	0.4900	0.4900	0.4000	0.4000	+5.263%	21	2,241	-62.500%
2026-05-13	0.5100	0.5100	0.3800	0.3800	-19.149%	4	2,260	-60.526%
2026-05-12	0.4800	0.4800	0.4700	0.4700	0.000%	6	2,257	-68.085%
2026-05-08	0.4700	0.4700	0.4700	0.4700	0.000%	18	2,257	-68.085%
2026-05-07	0.4600	0.5100	0.4600	0.4700	-9.615%	27	2,275	-68.085%
2026-05-06	0.5000	0.5200	0.5000	0.5200	-1.887%	7	2,275	-71.154%
2026-05-05	0.5600	0.5600	0.5300	0.5300	-1.852%	2	2,282	-71.698%
2026-05-04	0.5400	0.6100	0.5400	0.5400	-8.475%	15	2,284	-72.222%
2026-05-01	0.5900	0.6000	0.5300	0.5900	+22.917%	14	2,296	-74.576%
2026-04-30	0.4900	0.5600	0.4800	0.4800	-36.842%	49	2,296	-68.750%
2026-04-29	0.7400	0.7600	0.7400	0.7600	-5.000%	40	2,332	-80.263%
2026-04-27	0.7900	0.8000	0.7900	0.8000	-15.789%	2	2,341	-81.250%
2026-04-24	0.8800	0.9500	0.8800	0.9500	-1.042%	4	2,342	-84.211%
2026-04-23	0.9000	0.9700	0.8400	0.9600	-2.041%	17	2,346	-84.375%
2026-04-22	0.9800	0.9800	0.9800	0.9800	-8.411%	2	2,361	-84.694%
2026-04-21	1.0200	1.0900	1.0200	1.0700	+12.632%	6	2,365	-85.981%
2026-04-20	0.9500	1.0100	0.9500	0.9500	+2.151%	7	2,365	-84.211%
2026-04-17	0.9300	0.9300	0.9300	0.9300	-16.964%	3	2,368	-83.871%
2026-04-16	1.1100	1.1300	1.1100	1.1200	+0.901%	4	2,371	-86.607%
2026-04-15	1.2100	1.2100	1.1100	1.1100	-12.598%	15	2,373	-86.486%
2026-04-14	1.3500	1.3500	1.2700	1.2700	-20.625%	6	2,362	-88.189%
2026-04-13	1.6000	1.6000	1.5700	1.6000	-9.091%	6	2,366	-90.625%
2026-04-10	1.7400	1.7600	1.7400	1.7600	-0.565%	3	2,370	-91.477%
2026-04-09	1.7700	1.7700	1.7700	1.7700	+1.724%	2	2,369	-91.525%
2026-04-08	1.7500	1.7500	1.6500	1.7400	-32.031%	54	2,371	-91.379%
2026-04-07	2.5000	2.5600	2.5000	2.5600	-7.581%	3	2,403	-94.141%
2026-04-06	2.7300	2.7700	2.7300	2.7700	-7.358%	100	2,403	-94.585%
2026-04-02	3.2000	3.3700	2.9900	2.9900	+4.545%	4	2,394	-94.983%
2026-04-01	2.8100	2.9100	2.5900	2.8600	-30.244%	121	2,394	-94.755%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-13.684%	1	2,452	-96.341%
2026-03-30	4.6000	4.7500	4.5000	4.7500	-3.455%	300	2,452	-96.842%
2026-03-27	4.6700	4.9200	4.5000	4.9200	+18.554%	102	2,235	-96.951%
2026-03-26	3.7500	4.1500	3.7500	4.1500	+15.278%	14	2,196	-96.386%
2026-03-24	3.2300	3.6000	3.1500	3.6000	+26.316%	54	2,186	-95.833%
2026-03-23	2.6100	2.9700	2.6100	2.8500	-16.176%	57	2,165	-94.737%
2026-03-20	3.1000	3.4000	3.1000	3.4000	+23.636%	6	2,128	-95.588%
2026-03-18	2.5900	2.7500	2.5900	2.7500	+5.364%	26	2,127	-94.545%
2026-03-17	2.6100	2.6100	2.6100	2.6100	-5.776%	96	2,119	-94.253%
2026-03-16	3.0000	3.0000	2.7700	2.7700	-13.438%	4	2,068	-94.585%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-7.246%	100	2,068	-95.313%
2026-03-12	2.9600	3.4500	2.9600	3.4500	+19.377%	104	2,168	-95.652%
2026-03-11	2.8600	2.9100	2.8600	2.8900	+2.482%	160	2,064	-94.810%
2026-03-10	2.8200	2.8200	2.8200	2.8200	-10.476%	1	2,079	-94.681%
2026-03-09	3.5400	3.5400	3.1500	3.1500	-17.105%	155	2,078	-95.238%
2026-03-06	3.7500	3.8000	3.7500	3.8000	+7.649%	6	2,174	-96.053%
2026-03-05	3.3500	3.5300	3.3500	3.5300	+11.356%	40	2,169	-95.751%
2026-03-04	3.1700	3.1700	3.1700	3.1700	-7.310%	1	2,148	-95.268%
2026-03-03	3.7000	3.7000	3.4200	3.4200	+4.268%	11	2,148	-95.614%
2026-03-02	3.3400	3.3400	3.2000	3.2800	+2.500%	3	2,149	-95.427%
2026-02-27	3.0300	3.2000	3.0300	3.2000	+3.226%	2	2,149	-95.313%
2026-02-26	3.0500	3.2500	3.0500	3.1000	+13.139%	12	2,148	-95.161%
2026-02-25	2.7400	2.7400	2.7400	2.7400	-8.361%	1	2,147	-94.526%
2026-02-24	2.9200	3.0200	2.8600	2.9900	+5.282%	13	2,147	-94.983%
2026-02-23	2.7500	2.8900	2.7500	2.8400	-8.974%	20	2,155	-94.718%
2026-02-19	3.1000	3.1200	3.1000	3.1200	+11.429%	12	2,144	-95.192%
2026-02-18	2.8500	2.8600	2.8000	2.8000	-13.313%	67	2,140	-94.643%
2026-02-17	3.4000	3.4000	3.2000	3.2300	+6.601%	12	2,112	-95.356%
2026-02-13	3.4500	3.4500	3.0000	3.0300	-0.980%	5	2,106	-95.050%
2026-02-12	2.6300	3.0600	2.6300	3.0600	+9.677%	4	2,106	-95.098%
2026-02-11	2.6900	2.7900	2.6900	2.7900	+10.714%	2	2,103	-94.624%
2026-02-10	3.0500	3.0500	2.5200	2.5200	-0.787%	53	2,102	-94.048%
2026-02-09	2.5400	2.5400	2.5400	2.5400	-6.273%	1	2,107	-94.094%
2026-02-06	2.6500	2.7700	2.6500	2.7100	+4.231%	51	2,106	-94.465%
2026-02-05	2.9000	2.9000	2.6000	2.6000	+12.069%	16	2,104	-94.231%
2026-02-04	2.4400	2.4400	2.2100	2.3200	+17.766%	14	2,104	-93.534%
2026-02-03	1.9800	1.9800	1.9700	1.9700	+1.026%	16	2,092	-92.386%
2026-02-02	2.0000	2.0000	1.9500	1.9500	-10.550%	36	2,093	-92.308%
2026-01-30	2.1800	2.1800	2.1800	2.1800	-2.242%	10	2,098	-93.119%
2026-01-27	2.2300	2.2300	2.2300	2.2300	-5.907%	1	2,098	-93.274%
2026-01-26	2.4200	2.4200	2.3700	2.3700	-8.140%	2	2,097	-93.671%
2026-01-23	2.5600	2.5800	2.5600	2.5800	+11.207%	153	2,097	-94.186%
2026-01-22	2.3300	2.3300	2.3200	2.3200	-6.452%	3	2,094	-93.534%
2026-01-21	2.4800	2.4800	2.4600	2.4800	-9.489%	23	2,092	-93.952%
2026-01-20	2.7400	2.7400	2.7400	2.7400	+9.600%	1	2,079	-94.526%
2026-01-16	2.4800	2.5000	2.4800	2.5000	-0.398%	2	2,079	-94.000%
2026-01-15	2.3900	2.5100	2.3200	2.5100	+0.803%	233	2,079	-94.024%
2026-01-14	2.4800	2.5500	2.4500	2.4900	+5.508%	23	2,052	-93.976%
2026-01-13	2.3500	2.3600	2.3500	2.3600	-5.600%	2	2,051	-93.644%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-11.032%	1	2,049	-94.000%
2026-01-08	2.7100	2.8100	2.7100	2.8100	+1.812%	7	2,050	-94.662%
2026-01-07	2.8600	2.8600	2.7500	2.7600	-7.692%	23	2,052	-94.565%
2026-01-02	3.0300	3.0300	2.9900	2.9900	-10.746%	2	2,041	-94.983%
2025-12-31	3.1700	3.3500	3.1700	3.3500	+5.346%	3	2,043	-95.522%
2025-12-30	3.2300	3.2300	3.1700	3.1800	-3.636%	5	2,043	-95.283%
2025-12-26	3.3600	3.3600	3.3000	3.3000	-2.941%	2	2,045	-95.455%
2025-12-23	3.3300	3.5000	3.3000	3.4000	-13.924%	25	2,045	-95.588%
2025-12-19	3.9500	3.9500	3.9500	3.9500	-1.250%	201	2,025	-96.203%
2025-12-18	4.2700	4.2700	4.0000	4.0000	-13.043%	2	2,107	-96.250%
2025-12-17	4.5000	4.7000	4.4000	4.6000	+5.747%	65	2,108	-96.739%
2025-12-16	4.3500	4.3500	4.3500	4.3500	+6.098%	1	2,123	-96.552%
2025-12-15	4.1500	4.1500	4.1000	4.1000	-2.844%	2	2,123	-96.341%
2025-12-12	4.4000	4.5000	4.2200	4.2200	+0.957%	252	2,123	-96.445%
2025-12-11	3.8100	4.2200	3.8100	4.1800	+9.711%	20	1,872	-96.411%
2025-12-10	3.7200	3.8100	3.7200	3.8100	-0.522%	2	1,878	-96.063%
2025-12-09	4.0900	4.1500	3.8300	3.8300	-9.882%	12	1,877	-96.084%
2025-12-08	3.9400	4.2500	3.9400	4.2500	+10.390%	81	1,880	-96.471%
2025-12-05	3.9500	3.9500	3.8500	3.8500	-11.290%	11	1,878	-96.104%
2025-12-04	4.4700	4.4700	4.3400	4.3400	+3.333%	4	1,872	-96.544%
2025-12-03	4.1500	4.2000	4.1500	4.2000	-6.667%	4	1,870	-96.429%
2025-12-02	4.5000	4.5000	4.3200	4.5000	-1.747%	4	1,869	-96.667%
2025-12-01	4.8800	4.9000	4.5800	4.5800	-4.583%	5	1,870	-96.725%
2025-11-28	5.0500	5.0500	4.8000	4.8000	-5.882%	3	1,869	-96.875%
2025-11-26	5.1500	5.1500	5.1000	5.1000	+4.082%	2	1,867	-97.059%
2025-11-25	4.7400	4.9500	4.7400	4.9000	-4.483%	39	1,867	-96.939%
2025-11-24	5.2500	5.4000	4.9000	5.1300	-20.588%	30	1,866	-97.076%
2025-11-21	7.2000	7.2000	6.4500	6.4600	-10.897%	3	1,870	-97.678%
2025-11-20	5.3500	7.3500	5.3500	7.2500	+9.848%	8	1,870	-97.931%
2025-11-19	6.3100	6.6000	5.8500	6.6000	-11.171%	9	1,870	-97.727%
2025-11-18	8.0000	8.0000	7.1000	7.4300	+2.624%	4	1,872	-97.981%
2025-11-17	6.5500	7.2400	6.5000	7.2400	-6.581%	3	1,876	-97.928%
2025-11-14	8.4600	8.4600	7.7500	7.7500	+2.922%	10	1,873	-98.065%
2025-11-13	7.4100	7.5300	7.4100	7.5300	+10.735%	2	1,866	-98.008%
2025-11-12	6.7000	6.9500	6.7000	6.8000	+8.800%	3	1,864	-97.794%
2025-11-11	6.2500	6.2500	6.2500	6.2500	-3.846%	1	1,864	-97.600%
2025-11-10	6.6000	6.8500	6.5000	6.5000	-18.750%	60	1,865	-97.692%
2025-11-07	8.1900	8.3500	8.0000	8.0000	+10.041%	393	1,882	-98.125%
2025-11-06	7.3000	7.3000	7.2700	7.2700	+3.857%	56	1,687	-97.937%
2025-11-05	7.1000	7.1000	7.0000	7.0000	-9.794%	52	1,687	-97.857%
2025-11-04	7.4700	7.7600	7.4700	7.7600	+7.778%	105	1,664	-98.067%
2025-11-03	7.3300	7.3300	7.2000	7.2000	-4.636%	3	1,637	-97.917%
2025-10-31	7.1500	7.5500	7.1500	7.5500	+11.029%	3	1,637	-98.013%
2025-10-30	6.7100	6.8000	6.1500	6.8000	-12.821%	46	1,639	-97.794%
2025-10-29	8.0900	8.0900	7.8000	7.8000	-6.587%	10	1,636	-98.077%
2025-10-28	8.2900	8.5000	8.2900	8.3500	+5.696%	3	1,639	-98.204%
2025-10-27	8.1000	8.1100	7.9000	7.9000	-14.595%	23	1,619	-98.101%
2025-10-24	9.4000	9.4000	9.2000	9.2500	-14.982%	32	1,619	-98.378%
2025-10-22	10.1100	10.8800	10.1100	10.8800	+2.738%	6	1,623	-98.621%
2025-10-21	10.5300	12.1000	10.4000	10.5900	+7.513%	160	1,624	-98.584%
2025-10-20	9.9500	9.9500	9.8500	9.8500	-8.627%	51	1,511	-98.477%
2025-10-17	11.0000	11.0500	10.6500	10.7800	-3.318%	157	1,561	-98.609%
2025-10-16	10.0000	11.2500	10.0000	11.1500	+3.914%	73	1,414	-98.655%
2025-10-15	10.4000	10.8500	10.4000	10.7300	-6.696%	5	1,364	-98.602%
2025-10-14	12.0000	12.0000	11.5000	11.5000	0.000%	8	1,363	-98.696%
2025-10-13	11.8000	11.8800	11.4500	11.5000	-9.804%	24	1,361	-98.696%
2025-10-10	11.3800	12.9000	11.3800	12.7500	+6.250%	204	1,350	-98.824%
2025-10-09	11.4600	12.0000	11.4600	12.0000	+10.092%	9	1,235	-98.750%
2025-10-08	10.9500	10.9500	10.8500	10.9000	-1.357%	531	1,228	-98.624%
2025-10-07	10.8400	11.0700	10.6300	11.0500	+6.250%	8	913	-98.643%
2025-10-06	10.9500	11.2300	10.4000	10.4000	-6.726%	40	913	-98.558%
2025-10-03	11.2500	11.2500	11.1500	11.1500	-0.889%	3	920	-98.655%
2025-10-02	11.2000	11.2500	11.2000	11.2500	-3.433%	25	919	-98.667%
2025-10-01	11.5500	11.6500	11.5500	11.6500	+4.484%	2	920	-98.712%
2025-09-30	11.7600	11.8000	11.1500	11.1500	+10.505%	16	919	-98.655%
2025-09-29	10.0000	10.0900	10.0000	10.0900	-3.260%	5	917	-98.513%
2025-09-26	10.5000	10.5000	10.4300	10.4300	-6.121%	2	916	-98.562%
2025-09-25	11.3200	12.0000	10.8000	11.1100	+4.319%	27	916	-98.650%
2025-09-24	10.0000	10.8000	10.0000	10.6500	+6.928%	26	901	-98.592%
2025-09-23	9.9600	9.9600	9.9600	9.9600	-0.400%	175	883	-98.494%
2025-09-22	9.5700	10.0000	9.5700	10.0000	+6.724%	4	708	-98.500%
2025-09-19	9.7000	9.7000	9.3500	9.3700	-7.228%	12	704	-98.399%
2025-09-18	10.1500	10.3000	10.1000	10.1000	-6.047%	14	711	-98.515%
2025-09-17	10.1000	10.7500	10.1000	10.7500	+7.285%	30	710	-98.605%
2025-09-16	10.0900	10.2000	10.0200	10.0200	-2.529%	33	703	-98.503%
2025-09-15	10.0500	10.3000	9.7000	10.2800	-8.378%	34	696	-98.541%
2025-09-12	11.2000	11.2200	11.0000	11.2200	-3.025%	11	697	-98.663%
2025-09-11	11.5400	11.5700	11.5400	11.5700	+4.801%	11	695	-98.704%
2025-09-10	11.5000	11.5000	11.0400	11.0400	+0.091%	3	695	-98.641%
2025-09-09	11.9500	12.0000	11.0300	11.0300	-7.930%	25	697	-98.640%
2025-09-08	11.7500	11.9800	11.7500	11.9800	-6.113%	11	708	-98.748%
2025-09-05	12.1800	12.7600	12.1800	12.7600	+2.244%	3	702	-98.824%
2025-09-04	12.8700	12.8700	12.4800	12.4800	-1.344%	13	700	-98.798%
2025-09-03	13.5500	13.5500	12.5700	12.6500	-31.732%	13	700	-98.814%
2025-09-02	18.5300	18.5300	18.5300	18.5300	+6.068%	3	694	-99.191%
2025-08-29	17.4700	17.4700	17.4700	17.4700	+2.343%	10	697	-99.141%
2025-08-28	17.4600	17.4600	17.0700	17.0700	-8.814%	4	697	-99.121%
2025-08-26	18.7200	18.7200	18.7200	18.7200	+1.189%	1	697	-99.199%
2025-08-25	18.5000	18.5000	18.5000	18.5000	+1.648%	1	697	-99.189%
2025-08-22	18.2000	18.2000	18.2000	18.2000	-13.333%	10	697	-99.176%
2025-08-20	21.0000	21.0000	21.0000	21.0000	+5.158%	2	687	-99.286%
2025-08-18	19.5500	19.9700	19.5500	19.9700	+3.204%	81	689	-99.249%
2025-08-15	19.3100	20.7100	19.1100	19.3500	-6.567%	11	656	-99.225%
2025-08-08	21.6200	21.6200	20.2000	20.7100	-10.733%	11	648	-99.276%
2025-08-07	23.2000	23.2000	23.2000	23.2000	+3.203%	2	646	-99.353%
2025-08-06	23.6500	23.6500	22.4800	22.4800	-7.107%	11	648	-99.333%
2025-08-04	24.2000	24.2000	24.2000	24.2000	-8.159%	1	638	-99.380%
2025-08-01	26.3500	26.3500	26.3500	26.3500	+12.319%	12	638	-99.431%
2025-07-31	24.0000	24.0000	23.4600	23.4600	+5.202%	2	638	-99.361%
2025-07-30	22.2000	22.3000	22.2000	22.3000	-2.620%	11	636	-99.327%
2025-07-29	22.9000	22.9000	22.9000	22.9000	-7.099%	10	626	-99.345%
2025-07-28	24.6000	24.6500	24.5100	24.6500	+2.070%	8	616	-99.391%
2025-07-24	24.1500	24.1500	24.1500	24.1500	-8.314%	100	608	-99.379%
2025-07-23	26.3900	26.5800	26.2100	26.3400	+2.610%	8	608	-99.431%
2025-07-22	26.6900	26.6900	25.6700	25.6700	-1.911%	526	607	-99.416%
2025-07-21	26.8500	26.8500	25.9300	26.1700	-8.272%	13	117	-99.427%
2025-07-18	28.5300	28.5300	28.5300	28.5300	-3.190%	1	119	-99.474%
2025-07-16	29.5000	29.5000	29.4000	29.4700	-2.900%	11	119	-99.491%
2025-07-15	30.5000	30.5000	29.7400	30.3500	-2.380%	7	118	-99.506%
2025-07-11	31.1900	31.1900	31.0900	31.0900	-4.397%	2	114	-99.518%
2025-07-03	32.5200	32.5200	32.5200	32.5200	-4.717%	1	114	-99.539%
2025-06-30	34.1300	34.1300	34.1300	34.1300	-3.424%	1	114	-99.561%
2025-06-27	35.3400	35.3400	35.3400	35.3400	-0.870%	1	114	-99.576%
2025-06-26	35.7400	35.7400	35.6500	35.6500	-9.172%	2	113	-99.579%
2025-06-24	39.3000	39.4000	39.1500	39.2500	-7.993%	8	112	-99.618%
2025-06-23	42.6600	42.6600	42.6600	42.6600	+30.658%	9	113	-99.648%
2025-06-10	32.6500	32.6500	32.6500	32.6500	-28.696%	100	105	-99.541%
2025-05-12	46.2500	46.2500	45.7900	45.7900	+9.545%	2	5	-99.672%
2025-05-06	41.8000	41.8000	41.8000	41.8000	+2.526%	2	4	-99.641%
2025-05-05	40.7700	40.7700	40.7700	40.7700	-21.172%	1	3	-99.632%
2025-04-03	51.7200	51.7200	51.7200	51.7200	0.000%	2	2	-99.710%