Dark

GOOGL20260918P210
GOOGL Sep 18 2026 210.00 Put (GOOGL260918P00210000)
option OPRA

EOD

Jul 20, 2026

0.1900+11.765%(+0.0200)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2000	0.2300	0.1900	0.1900	+11.765%	60	3,342	0.000%
2026-07-17	0.2500	0.2500	0.1700	0.1700	-26.087%	4	3,342	+11.765%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,344	-17.391%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+4.167%	1	3,343	-24.000%
2026-07-06	0.2600	0.2800	0.2400	0.2400	-27.273%	57	3,344	-20.833%
2026-07-02	0.3000	0.4400	0.3000	0.3300	-8.333%	37	3,359	-42.424%
2026-06-30	0.4000	0.4000	0.3500	0.3600	+12.500%	18	3,359	-47.222%
2026-06-29	0.3600	0.3600	0.3200	0.3200	-20.000%	15	3,359	-40.625%
2026-06-26	0.4000	0.4500	0.3900	0.4000	+14.286%	20	3,359	-52.500%
2026-06-24	0.3200	0.3500	0.3000	0.3500	+2.941%	18	3,359	-45.714%
2026-06-23	0.3800	0.3800	0.3300	0.3400	-8.108%	18	3,360	-44.118%
2026-06-22	0.3600	0.3900	0.3600	0.3700	+68.182%	15	3,360	-48.649%
2026-06-18	0.2400	0.2600	0.2000	0.2200	-15.385%	19	3,361	-13.636%
2026-06-17	0.2600	0.2600	0.2400	0.2600	+13.043%	15	3,361	-26.923%
2026-06-16	0.2500	0.2700	0.2300	0.2300	-11.538%	18	3,361	-17.391%
2026-06-15	0.4100	0.4100	0.2600	0.2600	-40.909%	23	3,361	-26.923%
2026-06-12	0.4800	0.4800	0.4300	0.4400	-16.981%	15	3,358	-56.818%
2026-06-11	0.5300	0.5300	0.5300	0.5300	-11.667%	110	3,358	-64.151%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+30.435%	1	3,468	-68.333%
2026-06-04	0.4600	0.4600	0.4600	0.4600	-16.364%	1	3,468	-58.696%
2026-06-03	0.5300	0.5800	0.5300	0.5500	+3.774%	19	3,469	-65.455%
2026-06-02	0.5000	0.5400	0.4900	0.5300	+8.163%	18	3,470	-64.151%
2026-05-29	0.5300	0.5400	0.4900	0.4900	-16.949%	37	3,470	-61.224%
2026-05-27	0.4300	0.5900	0.4300	0.5900	-1.667%	7	3,480	-67.797%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,480	-68.333%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-5.172%	3	3,480	-65.455%
2026-05-19	0.5000	0.6000	0.5000	0.5800	+18.367%	42	3,480	-67.241%
2026-05-18	0.4900	0.4900	0.4900	0.4900	-19.672%	5	3,479	-61.224%
2026-05-15	0.5500	0.6400	0.5500	0.6100	+27.083%	4	3,479	-68.852%
2026-05-14	0.5600	0.5700	0.4800	0.4800	-17.241%	12	3,481	-60.417%
2026-05-13	0.6500	0.6500	0.5000	0.5800	-9.375%	7	3,481	-67.241%
2026-05-12	0.6400	0.6400	0.6400	0.6400	+6.667%	1	3,481	-70.313%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-3.226%	5	3,481	-68.333%
2026-05-07	0.6300	0.6300	0.6100	0.6200	-11.429%	8	3,481	-69.355%
2026-05-05	0.6300	0.7000	0.6300	0.7000	+4.478%	3	3,481	-72.857%
2026-05-04	0.7000	0.7000	0.6500	0.6700	-8.219%	103	3,484	-71.642%
2026-05-01	0.7100	0.7300	0.6700	0.7300	-3.947%	43	3,534	-73.973%
2026-04-30	0.8000	0.8000	0.7400	0.7600	-21.649%	41	3,534	-75.000%
2026-04-29	0.9800	0.9800	0.9500	0.9700	-6.731%	82	3,527	-80.412%
2026-04-27	1.0500	1.0500	1.0400	1.0400	-16.800%	3	3,527	-81.731%
2026-04-22	1.2600	1.2600	1.2500	1.2500	-6.716%	5	3,528	-84.800%
2026-04-20	1.2600	1.3400	1.2600	1.3400	+1.515%	4	3,527	-85.821%
2026-04-17	1.3200	1.3200	1.3200	1.3200	-7.692%	1	3,529	-85.606%
2026-04-16	1.4900	1.4900	1.4300	1.4300	-1.379%	5	3,530	-86.713%
2026-04-15	1.5300	1.5700	1.4500	1.4500	-7.051%	26	3,535	-86.897%
2026-04-14	1.8500	1.8600	1.5600	1.5600	-22.772%	8	3,538	-87.821%
2026-04-13	2.1200	2.1200	2.0000	2.0200	-12.931%	145	3,537	-90.594%
2026-04-10	2.3100	2.3600	2.2900	2.3200	-1.695%	22	3,478	-91.810%
2026-04-09	2.5000	2.5000	2.3600	2.3600	-2.479%	7	3,459	-91.949%
2026-04-08	2.1700	2.4700	2.1300	2.4200	-35.467%	302	3,457	-92.149%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-5.063%	1	3,536	-94.933%
2026-04-02	4.3500	4.3500	3.8500	3.9500	+5.333%	7	3,533	-95.190%
2026-04-01	3.3500	3.7500	3.3500	3.7500	-27.184%	306	3,533	-94.933%
2026-03-31	5.1500	5.1500	5.1500	5.1500	-19.531%	1	3,772	-96.311%
2026-03-30	6.0000	6.4000	5.7500	6.4000	+4.065%	667	3,771	-97.031%
2026-03-27	6.0000	6.3000	5.9300	6.1500	+7.895%	57	3,420	-96.911%
2026-03-26	4.6400	5.8500	4.6400	5.7000	+26.667%	542	3,400	-96.667%
2026-03-25	3.9500	4.5000	3.9500	4.5000	+8.434%	36	3,054	-95.778%
2026-03-24	4.1500	4.1500	4.1500	4.1500	-0.480%	1	3,041	-95.422%
2026-03-20	4.0200	4.1700	4.0200	4.1700	+24.478%	6	3,040	-95.444%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-11.842%	2	3,039	-94.328%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-16.115%	10	3,041	-95.000%
2026-03-13	4.3600	4.5300	4.3600	4.5300	+20.800%	51	3,041	-95.806%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-1.316%	6	3,040	-94.933%
2026-03-10	3.8000	3.8000	3.8000	3.8000	-25.490%	1	3,034	-95.000%
2026-03-09	5.1000	5.1000	5.1000	5.1000	+4.082%	40	3,034	-96.275%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+9.131%	1	3,035	-96.122%
2026-03-05	4.4000	4.4900	4.4000	4.4900	+13.384%	15	3,035	-95.768%
2026-03-04	3.9700	3.9700	3.9500	3.9600	-15.385%	50	3,035	-95.202%
2026-03-03	5.0900	5.0900	4.6800	4.6800	+13.592%	2	3,035	-95.940%
2026-02-27	4.1200	4.1200	4.1200	4.1200	+5.641%	2	3,036	-95.388%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+4.000%	2	3,034	-95.128%
2026-02-24	3.7500	3.7500	3.7500	3.7500	-2.597%	1	3,032	-94.933%
2026-02-23	3.4500	3.8500	3.4500	3.8500	+1.583%	74	3,032	-95.065%
2026-02-18	3.7900	3.7900	3.7900	3.7900	-17.068%	1	2,966	-94.987%
2026-02-17	4.5700	4.5700	4.5700	4.5700	+14.250%	1	2,965	-95.842%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+9.589%	1	2,963	-95.250%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+3.693%	50	2,963	-94.795%
2026-02-11	3.3200	3.6000	3.3200	3.5200	-8.333%	23	2,981	-94.602%
2026-02-09	3.8400	3.8400	3.8400	3.8400	+9.714%	5	2,981	-95.052%
2026-02-06	3.4000	3.5000	3.4000	3.5000	+7.692%	66	2,981	-94.571%
2026-02-05	3.4000	3.4000	3.2500	3.2500	-2.402%	73	3,002	-94.154%
2026-02-04	3.0400	3.3300	3.0200	3.3300	+20.217%	14	3,004	-94.294%
2026-02-03	2.3400	2.7700	2.3400	2.7700	+8.203%	28	3,001	-93.141%
2026-02-02	2.8600	2.8600	2.5600	2.5600	-11.419%	4	3,001	-92.578%
2026-01-27	2.9500	2.9500	2.8900	2.8900	-4.620%	2	3,000	-93.426%
2026-01-26	3.0300	3.0300	3.0300	3.0300	-6.769%	1	3,002	-93.729%
2026-01-15	3.2500	3.2500	3.2500	3.2500	0.000%	1	3,001	-94.154%
2026-01-14	3.2400	3.2500	3.2400	3.2500	+6.908%	2	3,000	-94.154%
2026-01-13	2.9700	3.1200	2.8300	3.0400	-5.000%	6	2,998	-93.750%
2026-01-12	3.4000	3.4000	3.2000	3.2000	-4.478%	2	2,998	-94.063%
2026-01-08	3.3500	3.3500	3.3500	3.3500	-6.944%	1	2,999	-94.328%
2026-01-07	3.5500	3.6000	3.5500	3.6000	-11.111%	16	2,999	-94.722%
2026-01-06	3.7000	4.0500	3.7000	4.0500	-10.989%	73	3,010	-95.309%
2026-01-02	3.9700	4.5500	3.9000	4.5500	+5.568%	3	2,949	-95.824%
2025-12-31	4.0800	4.3100	4.0700	4.3100	+5.122%	14	2,940	-95.592%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-3.073%	1	2,940	-95.366%
2025-12-29	4.5000	4.5000	4.2300	4.2300	-3.864%	3	2,940	-95.508%
2025-12-26	4.4000	4.4000	4.4000	4.4000	0.000%	1	2,940	-95.682%
2025-12-24	4.4000	4.4000	4.4000	4.4000	+2.326%	1	2,940	-95.682%
2025-12-23	4.4200	4.4200	4.3000	4.3000	-6.522%	4	2,940	-95.581%
2025-12-22	4.7500	4.7500	4.6000	4.6000	-11.368%	3	2,938	-95.870%
2025-12-19	5.1300	5.1900	5.1300	5.1900	-2.991%	2	2,939	-96.339%
2025-12-18	5.3500	5.3500	5.3500	5.3500	-6.469%	1	2,939	-96.449%
2025-12-17	5.7900	5.7900	5.7200	5.7200	+6.518%	6	2,939	-96.678%
2025-12-16	5.0500	5.3700	5.0500	5.3700	-0.556%	3	2,938	-96.462%
2025-12-15	5.4000	5.4000	5.4000	5.4000	+2.857%	1	2,938	-96.481%
2025-12-12	5.3000	5.3000	5.2500	5.2500	+6.061%	2	2,938	-96.381%
2025-12-11	4.9000	4.9500	4.9000	4.9500	+5.996%	4	2,938	-96.162%
2025-12-10	4.8200	4.8200	4.5500	4.6700	-7.525%	7	2,938	-95.931%
2025-12-09	5.2600	5.2600	5.0500	5.0500	-4.717%	248	2,941	-96.238%
2025-12-08	5.0000	5.3000	5.0000	5.3000	+9.959%	6	2,857	-96.415%
2025-12-05	5.1500	5.1700	4.8200	4.8200	-13.153%	5	2,857	-96.058%
2025-12-04	5.5800	5.6500	5.5500	5.5500	+6.322%	5	2,859	-96.577%
2025-12-03	5.5000	5.5000	5.2200	5.2200	-15.806%	6	2,860	-96.360%
2025-12-01	5.6500	6.2000	5.6500	6.2000	+3.333%	3	2,861	-96.935%
2025-11-28	6.0500	6.1700	6.0000	6.0000	-5.512%	7	2,861	-96.833%
2025-11-26	6.4000	6.4000	6.1500	6.3500	+0.954%	15	2,856	-97.008%
2025-11-25	5.8300	6.4000	5.8300	6.2900	+0.640%	27	2,856	-96.979%
2025-11-24	6.4000	6.6500	6.2500	6.2500	-18.831%	16	2,868	-96.960%
2025-11-21	8.9500	8.9500	7.6000	7.7000	-14.823%	162	2,873	-97.532%
2025-11-20	7.0000	9.1000	6.6800	9.0400	+10.244%	25	2,863	-97.898%
2025-11-19	8.1500	8.3500	7.5000	8.2000	-6.818%	17	2,859	-97.683%
2025-11-18	9.8000	9.8000	8.8000	8.8000	-3.297%	4	2,860	-97.841%
2025-11-17	8.2500	9.1000	8.2500	9.1000	-9.000%	11	3,164	-97.912%
2025-11-14	10.4200	10.4500	10.0000	10.0000	+4.167%	4	2,870	-98.100%
2025-11-13	9.5000	9.6000	9.5000	9.6000	+19.255%	2	2,870	-98.021%
2025-11-11	8.0500	8.0500	8.0500	8.0500	-4.167%	1	2,870	-97.640%
2025-11-10	8.4000	8.4000	8.4000	8.4000	-0.592%	1	2,871	-97.738%
2025-11-06	8.6600	8.6600	8.4500	8.4500	-6.630%	2	2,871	-97.751%
2025-10-31	9.0500	9.0500	9.0500	9.0500	+4.624%	1	2,871	-97.901%
2025-10-30	8.4500	8.6500	7.6000	8.6500	-16.827%	58	2,871	-97.803%
2025-10-29	10.3000	10.4000	10.3000	10.4000	-3.256%	2	2,890	-98.173%
2025-10-28	10.4000	10.7500	10.4000	10.7500	+5.703%	5	2,891	-98.233%
2025-10-27	10.3500	10.3500	10.0500	10.1700	-12.853%	20	2,892	-98.132%
2025-10-24	11.4500	11.9000	11.4100	11.6700	-7.012%	62	2,892	-98.372%
2025-10-23	12.5200	12.5500	12.5200	12.5500	-7.037%	2	2,908	-98.486%
2025-10-22	12.8100	13.6900	12.6400	13.5000	+1.580%	26	2,909	-98.593%
2025-10-21	14.6000	14.6800	13.2900	13.2900	+8.049%	10	2,901	-98.570%
2025-10-20	12.3300	12.3300	12.2500	12.3000	-8.754%	17	2,900	-98.455%
2025-10-17	13.2000	13.4800	13.2000	13.4800	-3.022%	7	2,915	-98.591%
2025-10-16	13.7000	14.2200	13.7000	13.9000	+1.832%	82	2,914	-98.633%
2025-10-15	13.1500	14.2000	13.1000	13.6500	-4.878%	18	2,857	-98.608%
2025-10-14	14.5000	14.5000	14.0500	14.3500	-0.347%	18	2,849	-98.676%
2025-10-13	14.9800	14.9800	14.4000	14.4000	-6.494%	49	2,840	-98.681%
2025-10-10	14.3400	16.2000	14.3400	15.4000	+1.650%	32	2,833	-98.766%
2025-10-09	14.6000	15.2500	14.6000	15.1500	+10.989%	17	2,825	-98.746%
2025-10-08	13.7500	14.1000	13.6500	13.6500	+4.518%	104	2,815	-98.608%
2025-10-06	13.7000	14.0000	13.0500	13.0600	-7.046%	35	2,725	-98.545%
2025-10-03	14.4500	14.5000	13.7000	14.0500	+0.357%	199	2,710	-98.648%
2025-10-02	13.4500	14.1400	13.4500	14.0000	+2.190%	789	2,622	-98.643%
2025-10-01	14.4800	14.6500	13.7000	13.7000	-1.510%	636	2,068	-98.613%
2025-09-30	15.0000	15.0000	13.9100	13.9100	+2.657%	32	1,522	-98.634%
2025-09-29	12.8500	13.6000	12.4500	13.5500	+2.652%	24	1,501	-98.598%
2025-09-26	13.2000	13.3500	12.9200	13.2000	-5.376%	36	1,487	-98.561%
2025-09-25	14.4500	14.4500	13.6000	13.9500	+4.104%	24	1,463	-98.638%
2025-09-24	13.0000	13.4000	12.9000	13.4000	+6.773%	35	1,449	-98.582%
2025-09-23	12.5500	12.5500	12.5500	12.5500	+0.803%	2	1,448	-98.486%
2025-09-22	12.0400	12.4700	12.0400	12.4500	+5.330%	6	1,450	-98.474%
2025-09-19	11.8100	11.8200	11.8100	11.8200	-6.561%	9	1,445	-98.393%
2025-09-18	12.9500	12.9500	12.6500	12.6500	-3.802%	2	1,454	-98.498%
2025-09-17	13.2300	13.4000	13.1500	13.1500	+4.365%	22	1,452	-98.555%
2025-09-15	12.7000	12.9800	12.4300	12.6000	-10.320%	28	1,434	-98.492%
2025-09-12	14.3800	14.3800	13.8500	14.0500	+1.079%	375	1,424	-98.648%
2025-09-11	14.7000	14.7000	13.9000	13.9000	-0.785%	12	1,135	-98.633%
2025-09-10	14.3000	14.3000	14.0100	14.0100	-0.568%	98	1,135	-98.644%
2025-09-09	14.9500	14.9500	14.0300	14.0900	-9.097%	33	1,086	-98.652%
2025-09-08	14.7500	15.5400	14.7500	15.5000	-1.774%	357	1,054	-98.774%
2025-09-05	15.7800	15.7800	15.7800	15.7800	-4.364%	1	1,017	-98.796%
2025-09-04	16.6000	16.6000	16.5000	16.5000	+2.167%	13	1,018	-98.848%
2025-09-03	16.7500	16.7500	15.6600	16.1500	-27.902%	114	1,005	-98.824%
2025-09-02	24.0000	24.0000	22.3800	22.4000	+5.561%	18	949	-99.152%
2025-08-29	21.2200	21.2200	21.2200	21.2200	-1.850%	1	948	-99.105%
2025-08-28	21.8400	21.8400	21.4100	21.6200	-7.131%	83	948	-99.121%
2025-08-26	23.2800	23.2800	23.2800	23.2800	+4.068%	1	938	-99.184%
2025-08-25	22.3000	22.3700	22.2700	22.3700	-6.947%	3	938	-99.151%
2025-08-22	23.6000	24.0400	23.5400	24.0400	-5.689%	806	936	-99.210%
2025-08-19	25.1000	25.4900	25.1000	25.4900	+7.963%	101	173	-99.255%
2025-08-15	23.8700	23.8700	23.6100	23.6100	-6.123%	3	73	-99.195%
2025-08-13	24.9000	25.1500	24.9000	25.1500	+3.074%	25	71	-99.245%
2025-08-12	24.4500	24.4500	24.4000	24.4000	-3.366%	16	81	-99.221%
2025-08-08	25.2500	25.2500	25.2500	25.2500	-11.867%	1	65	-99.248%
2025-08-07	27.8500	28.6500	27.8500	28.6500	+1.957%	4	64	-99.337%
2025-08-06	28.1000	28.1000	28.1000	28.1000	-13.138%	1	64	-99.324%
2025-08-01	32.2400	32.3500	32.2400	32.3500	+17.210%	2	63	-99.413%
2025-07-30	27.6000	27.6000	27.6000	27.6000	-2.508%	10	62	-99.312%
2025-07-29	28.3100	28.3100	28.3100	28.3100	-7.180%	10	52	-99.329%
2025-07-24	29.7300	30.5000	29.7300	30.5000	-5.132%	11	47	-99.377%
2025-07-23	32.1200	32.5500	32.1200	32.1500	+1.934%	9	38	-99.409%
2025-07-22	32.4200	32.7100	31.3700	31.5400	-1.561%	6	39	-99.398%
2025-07-21	32.6000	32.6000	31.7600	32.0400	-10.428%	5	39	-99.407%
2025-07-16	35.7700	35.7700	35.7700	35.7700	-0.996%	9	38	-99.469%
2025-07-15	36.4000	36.4000	36.1300	36.1300	-13.668%	2	38	-99.474%
2025-06-27	41.8500	41.8500	41.8500	41.8500	-2.220%	2	40	-99.546%
2025-06-26	43.0500	43.0500	42.7400	42.8000	-8.056%	3	40	-99.556%
2025-06-24	46.2800	46.7000	46.2800	46.5500	+6.766%	11	39	-99.592%
2025-06-06	43.6000	43.6000	43.6000	43.6000	-26.302%	2	40	-99.564%
2025-05-09	59.1600	59.1600	59.1600	59.1600	+2.459%	6	39	-99.679%
2025-05-08	57.7400	57.7400	57.7400	57.7400	-5.530%	1	39	-99.671%
2025-05-07	61.1200	61.1200	61.1200	61.1200	+23.725%	4	39	-99.689%
2025-05-06	49.4000	49.4000	49.4000	49.4000	+1.333%	1	39	-99.615%
2025-05-05	48.7500	48.7500	48.7500	48.7500	-4.035%	3	38	-99.610%
2025-04-25	50.7500	50.8000	50.7500	50.8000	-10.877%	12	38	-99.626%
2025-04-16	57.0000	57.0000	57.0000	57.0000	+10.358%	4	38	-99.667%
2025-04-14	51.6900	51.6900	51.6500	51.6500	-19.548%	6	37	-99.632%
2025-04-08	64.2000	64.2000	64.2000	64.2000	+0.753%	30	34	-99.704%
2025-04-07	64.2000	64.2000	63.7200	63.7200	+15.960%	10	7	-99.702%
2025-04-01	55.3000	55.3000	54.9500	54.9500	-4.518%	6	7	-99.654%
2025-03-31	59.5800	59.5800	57.5100	57.5500	0.000%	9	4	-99.670%