Dark

GOOGL20260918P230
GOOGL Sep 18 2026 230.00 Put (GOOGL260918P00230000)
option OPRA

EOD

Jul 21, 2026

0.6200+87.879%(+0.2900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.6200	0.6200	0.6200	0.6200	+87.879%	12	3,543	0.000%
2026-07-20	0.2900	0.3300	0.2800	0.3300	-17.500%	71	3,543	+87.879%
2026-07-17	0.4500	0.4500	0.3900	0.4000	+185.714%	51	3,501	+55.000%
2026-07-16	0.3000	0.3000	0.1400	0.1400	-65.000%	2	3,478	+342.857%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-13.043%	5	3,479	+55.000%
2026-07-13	0.4600	0.4600	0.4600	0.4600	+64.286%	2	3,484	+34.783%
2026-07-10	0.3600	0.3600	0.2800	0.2800	-46.154%	38	3,484	+121.429%
2026-07-08	0.4400	0.5200	0.4400	0.5200	+30.000%	15	3,516	+19.231%
2026-07-06	0.3900	0.5200	0.3700	0.4000	-39.394%	21	3,514	+55.000%
2026-07-01	0.5600	0.6700	0.4800	0.6600	-7.042%	203	3,516	-6.061%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-5.333%	1	3,388	-12.676%
2026-06-26	0.8300	0.8500	0.7500	0.7500	-2.597%	54	3,388	-17.333%
2026-06-25	0.7700	0.7700	0.7700	0.7700	+26.230%	3	3,389	-19.481%
2026-06-24	0.6600	0.6600	0.6000	0.6100	-3.175%	31	3,389	+1.639%
2026-06-23	0.7000	0.7000	0.6300	0.6300	-10.000%	11	3,375	-1.587%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+75.000%	2	3,384	-11.429%
2026-06-17	0.4800	0.4800	0.4000	0.4000	-14.894%	3	3,386	+55.000%
2026-06-15	0.5100	0.5100	0.4700	0.4700	-38.158%	22	3,386	+31.915%
2026-06-12	0.8200	0.8200	0.7600	0.7600	-14.607%	3	3,407	-18.421%
2026-06-11	1.0700	1.1000	0.8900	0.8900	-19.091%	89	3,407	-30.337%
2026-06-10	0.8900	1.1000	0.8900	1.1000	+26.437%	8	3,486	-43.636%
2026-06-09	0.8300	0.8700	0.8300	0.8700	+22.535%	9	3,485	-28.736%
2026-06-08	0.7100	0.7100	0.7100	0.7100	+9.231%	2	3,491	-12.676%
2026-06-04	0.6500	0.6500	0.6100	0.6500	-28.571%	16	3,491	-4.615%
2026-06-03	0.9100	0.9500	0.9100	0.9100	+2.247%	40	3,499	-31.868%
2026-06-02	0.8900	0.8900	0.8900	0.8900	+11.250%	1	3,518	-30.337%
2026-06-01	0.8000	0.8000	0.8000	0.8000	+2.564%	3	3,517	-22.500%
2026-05-29	1.0000	1.0000	0.7800	0.7800	0.000%	38	3,515	-20.513%
2026-05-28	0.7800	0.7800	0.7800	0.7800	+2.632%	1	3,510	-20.513%
2026-05-27	0.7300	0.7600	0.7300	0.7600	-8.434%	4	3,509	-18.421%
2026-05-26	0.8300	0.8300	0.8300	0.8300	-8.791%	1	3,512	-25.301%
2026-05-22	0.9100	0.9100	0.9100	0.9100	+3.409%	4	3,512	-31.868%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-3.297%	2	3,512	-29.545%
2026-05-19	1.0200	1.0200	0.9100	0.9100	+5.814%	33	3,507	-31.868%
2026-05-18	0.8800	0.9600	0.8500	0.8600	-8.511%	6	3,507	-27.907%
2026-05-15	0.9400	0.9400	0.9400	0.9400	+3.297%	7	3,507	-34.043%
2026-05-14	0.9100	0.9100	0.9100	0.9100	+12.346%	1	3,507	-31.868%
2026-05-13	1.0000	1.0000	0.8100	0.8100	-22.115%	9	3,509	-23.457%
2026-05-12	1.0400	1.0400	1.0400	1.0400	+7.216%	10	3,509	-40.385%
2026-05-11	0.9700	0.9700	0.9700	0.9700	+2.105%	1	3,509	-36.082%
2026-05-08	0.9700	0.9700	0.9500	0.9500	-1.042%	2	3,508	-34.737%
2026-05-07	1.0400	1.1100	0.9600	0.9600	+2.128%	608	3,510	-35.417%
2026-05-06	0.9900	1.0200	0.9400	0.9400	-7.843%	16	3,808	-34.043%
2026-05-05	1.0200	1.0200	1.0200	1.0200	-1.923%	3	3,794	-39.216%
2026-05-04	1.1600	1.1900	1.0400	1.0400	-6.306%	58	3,797	-40.385%
2026-05-01	1.0600	1.1300	1.0600	1.1100	+2.778%	6	3,799	-44.144%
2026-04-30	0.9600	1.1800	0.9600	1.0800	-41.304%	211	3,799	-42.593%
2026-04-28	1.9000	1.9000	1.8400	1.8400	+5.747%	2	3,806	-66.304%
2026-04-27	1.7500	1.7500	1.6700	1.7400	-17.143%	203	3,807	-64.368%
2026-04-23	2.1600	2.1800	2.0500	2.1000	-4.545%	102	3,806	-70.476%
2026-04-22	2.1000	2.2600	2.1000	2.2000	-7.173%	21	3,795	-71.818%
2026-04-21	2.2100	2.4100	2.2100	2.3700	+9.722%	28	3,458	-73.840%
2026-04-20	2.1200	2.2600	2.1200	2.1600	+2.857%	446	3,458	-71.296%
2026-04-17	2.2800	2.2800	2.0600	2.1000	-21.053%	779	3,869	-70.476%
2026-04-16	2.4800	2.6700	2.4500	2.6600	-0.746%	212	3,590	-76.692%
2026-04-15	2.6200	2.6800	2.6200	2.6800	-5.634%	2	3,783	-76.866%
2026-04-14	2.7300	2.8400	2.6500	2.8400	-19.318%	13	3,783	-78.169%
2026-04-13	3.7100	3.7100	3.4500	3.5200	-12.000%	14	3,784	-82.386%
2026-04-10	3.9000	4.0000	3.7700	4.0000	-1.235%	193	3,784	-84.500%
2026-04-09	4.3500	4.3500	3.9500	4.0500	-1.220%	103	3,924	-84.691%
2026-04-08	3.5500	4.1500	3.5500	4.1000	-26.786%	393	3,935	-84.878%
2026-04-07	5.4200	5.9500	5.4200	5.6000	-1.235%	307	4,021	-88.929%
2026-04-06	6.3500	6.3500	5.6700	5.6700	-15.373%	9	3,995	-89.065%
2026-04-02	7.2500	7.2500	6.3300	6.7000	+6.349%	118	3,990	-90.746%
2026-04-01	6.5600	6.5600	5.6500	6.3000	-14.865%	830	3,990	-90.159%
2026-03-31	9.0000	9.0000	7.4000	7.4000	-26.733%	299	4,009	-91.622%
2026-03-30	9.6000	10.1000	9.3500	10.1000	-2.037%	830	4,168	-93.861%
2026-03-27	9.4500	10.3100	9.4000	10.3100	+13.546%	950	3,936	-93.986%
2026-03-26	7.8500	9.3000	7.8000	9.0800	+21.067%	318	3,511	-93.172%
2026-03-25	7.1300	7.5000	7.1200	7.5000	-1.832%	28	3,437	-91.733%
2026-03-24	6.7500	7.6400	6.7000	7.6400	+28.403%	132	3,437	-91.885%
2026-03-23	6.0500	6.0500	5.5500	5.9500	-15.603%	834	3,394	-89.580%
2026-03-20	6.2500	7.0500	6.2500	7.0500	+23.684%	27	2,591	-91.206%
2026-03-19	6.2000	6.2500	5.7000	5.7000	-0.870%	46	2,581	-89.123%
2026-03-18	5.2000	5.7500	5.2000	5.7500	+4.545%	20	2,543	-89.217%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-6.780%	7	2,543	-88.727%
2026-03-16	6.2000	6.2000	5.9000	5.9000	-16.193%	31	2,540	-89.492%
2026-03-13	7.0200	7.2000	7.0200	7.0400	+3.529%	14	2,542	-91.193%
2026-03-12	6.2000	6.9000	6.2000	6.8000	+12.397%	282	2,533	-90.882%
2026-03-11	6.0000	6.0500	5.9600	6.0500	+2.024%	55	2,537	-89.752%
2026-03-10	6.1500	6.2000	5.9300	5.9300	-16.479%	56	2,489	-89.545%
2026-03-09	6.9500	7.1000	6.8000	7.1000	-10.127%	168	2,543	-91.268%
2026-03-06	7.4000	7.9000	7.3000	7.9000	+9.722%	18	2,477	-92.152%
2026-03-05	7.0000	7.3000	7.0000	7.2000	+5.882%	72	2,465	-91.389%
2026-03-04	6.6500	6.8000	6.6500	6.8000	-6.207%	4	2,449	-90.882%
2026-03-03	7.5500	7.5500	7.0500	7.2500	+12.403%	587	2,449	-91.448%
2026-03-02	6.8500	6.8500	6.4500	6.4500	-2.273%	6	1,954	-90.388%
2026-02-27	6.2500	6.6000	6.1700	6.6000	+0.763%	58	1,956	-90.606%
2026-02-26	6.4500	6.5500	6.4500	6.5500	+12.931%	51	1,905	-90.534%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-7.200%	5	1,900	-89.310%
2026-02-24	6.0500	6.2500	6.0500	6.2500	+5.932%	5	1,900	-90.080%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-0.673%	1	1,897	-89.492%
2026-02-20	5.9400	5.9400	5.9400	5.9400	-13.913%	1	1,896	-89.562%
2026-02-19	6.8500	6.9000	6.8500	6.9000	+6.977%	2	1,896	-91.014%
2026-02-18	6.0900	6.4500	5.9500	6.4500	-2.273%	3	1,895	-90.388%
2026-02-17	6.8500	6.8500	6.5600	6.6000	+4.762%	4	1,893	-90.606%
2026-02-12	5.5300	6.3500	5.5000	6.3000	+11.504%	533	1,893	-90.159%
2026-02-11	5.6500	5.6500	5.6500	5.6500	+6.604%	58	2,289	-89.027%
2026-02-10	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,231	-88.302%
2026-02-09	6.0700	6.0800	4.9500	5.0000	-8.257%	8	2,232	-87.600%
2026-02-06	5.2500	5.6000	5.1500	5.4500	+3.810%	40	2,234	-88.624%
2026-02-05	6.2800	6.2800	5.0100	5.2500	+14.130%	17	2,228	-88.190%
2026-02-04	4.2600	4.6000	4.2600	4.6000	+10.312%	4	2,226	-86.522%
2026-02-03	4.2100	4.2100	4.0500	4.1700	-1.882%	7	2,227	-85.132%
2026-02-02	4.1900	4.2500	4.1900	4.2500	-3.846%	2	2,231	-85.412%
2026-01-30	4.4000	4.4200	4.4000	4.4200	-5.556%	6	2,231	-85.973%
2026-01-29	4.4200	5.3000	4.4200	4.6800	+1.299%	4	2,227	-86.752%
2026-01-27	4.7600	4.7600	4.6200	4.6200	-10.291%	2	2,227	-86.580%
2026-01-22	4.9100	5.1500	4.9100	5.1500	-12.415%	2	2,227	-87.961%
2026-01-20	5.8800	5.8800	5.8800	5.8800	+11.575%	1	2,229	-89.456%
2026-01-16	5.2700	5.2700	5.2700	5.2700	+6.036%	1	2,229	-88.235%
2026-01-15	4.9700	4.9700	4.9700	4.9700	-2.549%	5	2,229	-87.525%
2026-01-13	4.8000	5.1000	4.8000	5.1000	-1.923%	12	2,234	-87.843%
2026-01-12	5.5000	5.6400	5.2000	5.2000	0.000%	35	2,235	-88.077%
2026-01-09	5.3500	5.3500	5.2000	5.2000	-11.864%	45	2,254	-88.077%
2026-01-08	5.9000	5.9500	5.6100	5.9000	+1.201%	108	2,247	-89.492%
2026-01-07	5.9200	5.9200	5.8300	5.8300	-9.892%	3	2,352	-89.365%
2026-01-06	6.1500	6.6000	6.1500	6.4700	+2.373%	63	2,351	-90.417%
2026-01-05	6.2700	6.3200	6.2700	6.3200	-7.059%	4	2,305	-90.190%
2026-01-02	6.4600	7.3100	6.4600	6.8000	-2.158%	126	2,305	-90.882%
2025-12-31	6.5300	6.9500	6.5300	6.9500	+0.725%	49	2,408	-91.079%
2025-12-29	6.9000	6.9000	6.9000	6.9000	+0.583%	3	2,408	-91.014%
2025-12-23	6.8600	6.8600	6.8600	6.8600	-6.667%	10	2,411	-90.962%
2025-12-22	7.7200	7.7200	7.3100	7.3500	-8.809%	6	2,409	-91.565%
2025-12-19	8.1500	8.1500	8.0000	8.0600	-2.892%	38	2,409	-92.308%
2025-12-18	8.5000	8.5000	8.3000	8.3000	-12.632%	209	2,376	-92.530%
2025-12-17	9.3500	9.5000	9.3500	9.5000	+11.111%	2	2,230	-93.474%
2025-12-16	8.5000	8.5500	7.9500	8.5500	+1.544%	23	2,228	-92.749%
2025-12-15	8.2300	8.4200	8.2300	8.4200	+3.951%	11	2,226	-92.637%
2025-12-12	8.2500	8.2500	8.1000	8.1000	-2.056%	11	2,235	-92.346%
2025-12-08	8.2700	8.2700	8.2700	8.2700	+10.267%	5	2,225	-92.503%
2025-12-05	7.7100	7.7100	7.5000	7.5000	-11.452%	21	2,220	-91.733%
2025-12-04	8.4700	8.4700	8.4700	8.4700	+0.833%	1	2,199	-92.680%
2025-12-02	8.4000	8.4000	8.4000	8.4000	-7.285%	20	2,200	-92.619%
2025-12-01	9.1000	9.1000	8.7500	9.0600	-5.131%	19	2,200	-93.157%
2025-11-26	9.5000	9.6500	9.3500	9.5500	+2.688%	19	2,187	-93.508%
2025-11-25	9.2000	9.3000	8.9400	9.3000	-4.124%	18	2,187	-93.333%
2025-11-24	9.7700	9.9500	9.7000	9.7000	-21.457%	12	2,184	-93.608%
2025-11-21	12.2500	13.3500	12.2500	12.3500	-5.725%	4	2,189	-94.980%
2025-11-20	10.6000	13.1000	10.5000	13.1000	+3.557%	6	2,188	-95.267%
2025-11-19	11.7000	12.6500	11.4000	12.6500	-7.326%	12	2,190	-95.099%
2025-11-18	15.0000	15.0000	13.6500	13.6500	+4.839%	406	2,191	-95.458%
2025-11-17	12.9000	13.0200	12.9000	13.0200	-12.264%	4	1,785	-95.238%
2025-11-14	15.9000	15.9000	14.8400	14.8400	+12.852%	4	1,784	-95.822%
2025-11-12	13.1500	13.1500	13.1500	13.1500	+5.622%	2	1,780	-95.285%
2025-11-11	12.5000	12.7100	12.4500	12.4500	-1.969%	9	1,780	-95.020%
2025-11-10	12.9000	12.9000	12.7000	12.7000	-18.590%	26	1,775	-95.118%
2025-11-07	15.6000	15.6000	15.6000	15.6000	+14.537%	2	1,774	-96.026%
2025-11-06	13.6200	13.6200	13.6200	13.6200	-0.220%	1	1,772	-95.448%
2025-11-05	13.6500	13.6500	13.6500	13.6500	-6.699%	2	1,773	-95.458%
2025-11-04	14.3000	14.7000	14.3000	14.6300	+9.835%	3	1,773	-95.762%
2025-11-03	14.3500	14.3500	13.3200	13.3200	-11.200%	63	1,736	-95.345%
2025-10-31	14.9000	15.0000	14.9000	15.0000	+11.607%	2	1,736	-95.867%
2025-10-30	13.0500	13.4500	12.4000	13.4400	-12.157%	270	1,736	-95.387%
2025-10-29	16.2500	16.2500	15.3000	15.3000	-7.273%	49	1,945	-95.948%
2025-10-28	15.4500	16.6500	15.4500	16.5000	+4.695%	23	1,951	-96.242%
2025-10-27	16.4200	16.4200	15.6800	15.7600	-11.560%	44	1,945	-96.066%
2025-10-24	17.6300	18.2000	17.5500	17.8200	-7.859%	591	1,945	-96.521%
2025-10-23	19.1400	19.3400	19.0700	19.3400	-4.020%	6	1,638	-96.794%
2025-10-22	19.5300	20.7000	19.2100	20.1500	-0.149%	43	1,636	-96.923%
2025-10-21	19.6200	22.1500	19.6200	20.1800	+6.378%	66	1,632	-96.928%
2025-10-20	18.9700	18.9700	18.9700	18.9700	-6.136%	2	1,653	-96.732%
2025-10-17	21.8300	21.8400	19.8200	20.2100	-3.162%	19	1,651	-96.932%
2025-10-16	20.8500	20.9500	20.8000	20.8700	+1.557%	8	1,651	-97.029%
2025-10-15	20.9500	20.9500	20.5500	20.5500	-3.294%	31	1,651	-96.983%
2025-10-14	21.8500	21.9500	21.1700	21.2500	-2.074%	10	1,631	-97.082%
2025-10-13	21.8900	22.6000	21.7000	21.7000	-9.015%	171	1,631	-97.143%
2025-10-10	23.4000	23.8500	23.3000	23.8500	+10.264%	136	1,630	-97.400%
2025-10-09	21.6800	21.6800	21.6300	21.6300	+3.344%	2	1,499	-97.134%
2025-10-08	20.7200	21.1000	20.7200	20.9300	+0.144%	408	1,504	-97.038%
2025-10-07	20.0200	20.9000	20.0200	20.9000	-0.807%	6	1,164	-97.033%
2025-10-03	21.3500	21.3500	20.9000	21.0700	-1.496%	88	1,164	-97.057%
2025-10-02	21.2500	21.3900	21.2500	21.3900	-3.431%	2	1,095	-97.101%
2025-10-01	22.1500	22.1500	22.1500	22.1500	+3.408%	1	1,095	-97.201%
2025-09-30	21.8000	21.8500	21.4200	21.4200	+3.981%	202	1,094	-97.106%
2025-09-29	19.5000	20.6000	19.1000	20.6000	+2.743%	13	912	-96.990%
2025-09-26	20.1800	20.1800	20.0500	20.0500	-3.698%	59	908	-96.908%
2025-09-25	22.1300	22.6400	20.8200	20.8200	+2.562%	510	873	-97.022%
2025-09-24	20.3000	20.3000	20.3000	20.3000	+11.416%	30	380	-96.946%
2025-09-22	18.2200	18.2200	18.2200	18.2200	-6.276%	2	366	-96.597%
2025-09-18	19.0500	19.4400	19.0500	19.4400	-3.042%	2	366	-96.811%
2025-09-17	20.0500	20.0500	20.0500	20.0500	+3.351%	1	365	-96.908%
2025-09-16	19.3500	19.4000	19.3500	19.4000	-0.308%	102	365	-96.804%
2025-09-15	19.5000	19.5000	19.4600	19.4600	-8.596%	3	463	-96.814%
2025-09-12	21.5500	21.5500	21.2900	21.2900	-0.700%	12	462	-97.088%
2025-09-11	22.2700	22.2700	21.1000	21.4400	-0.279%	175	450	-97.108%
2025-09-10	21.9200	21.9200	21.3000	21.5000	-0.922%	109	380	-97.116%
2025-09-09	22.9900	22.9900	21.7000	21.7000	-7.066%	105	481	-97.143%
2025-09-08	22.2400	23.3500	22.2400	23.3500	0.000%	185	393	-97.345%
2025-09-05	23.4000	24.1200	23.3500	23.3500	-2.911%	4	219	-97.345%
2025-09-04	25.3400	25.4500	24.0000	24.0500	-1.029%	21	217	-97.422%
2025-09-03	25.4000	25.4000	23.9000	24.3000	-29.463%	25	212	-97.449%
2025-08-27	34.4500	34.4500	34.4500	34.4500	+3.765%	2	209	-98.200%
2025-08-25	33.2000	33.2000	33.2000	33.2000	-9.413%	200	207	-98.133%
2025-08-18	36.6500	36.6500	36.6500	36.6500	-1.293%	1	67	-98.308%
2025-08-12	36.9200	37.1300	36.9200	37.1300	-14.742%	4	66	-98.330%
2025-07-28	43.3600	43.5500	43.3600	43.5500	-5.736%	2	66	-98.576%
2025-07-23	46.2000	46.2000	46.2000	46.2000	+1.987%	1	66	-98.658%
2025-07-22	46.3100	46.6100	45.3000	45.3000	-2.476%	5	65	-98.631%
2025-07-21	47.5000	47.5000	46.4500	46.4500	-6.539%	6	68	-98.665%
2025-07-18	48.9000	49.8000	48.9000	49.7000	-2.030%	22	68	-98.753%
2025-07-15	51.2500	51.5500	50.5500	50.7300	-2.909%	36	50	-98.778%
2025-07-14	51.2900	53.1700	51.1200	52.2500	-0.134%	37	20	-98.813%
2025-07-11	53.3300	53.3300	52.3200	52.3200	-6.119%	31	33	-98.815%
2025-07-09	55.9700	55.9800	55.7300	55.7300	-3.247%	50	57	-98.887%
2025-07-08	57.6000	57.6000	57.6000	57.6000	-9.576%	1	8	-98.924%
2025-06-24	63.8500	63.8500	63.5500	63.7000	+12.168%	6	7	-99.027%
2025-06-16	57.6800	57.6800	56.7900	56.7900	+4.509%	2	7	-98.908%
2025-06-10	55.1500	55.1500	54.3400	54.3400	-4.850%	6	7	-98.859%
2025-06-09	57.1000	57.1100	57.1000	57.1100	-2.874%	6	6	-98.914%
2025-05-22	58.9400	58.9400	58.8000	58.8000	-2.293%	6	3	-98.946%
2025-05-21	60.1800	60.1800	60.1800	60.1800	0.000%	3	3	-98.970%