Dark

GOOGL20260918P240
GOOGL Sep 18 2026 240.00 Put (GOOGL260918P00240000)
option OPRA

EOD

Jul 21, 2026

0.3800-15.556%(-0.0700)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3800	0.4000	0.3700	0.3800	-15.556%	55	3,815	0.000%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-21.053%	5	3,823	-15.556%
2026-07-17	0.6200	0.6200	0.5300	0.5700	+72.727%	52	3,818	-33.333%
2026-07-16	0.5000	0.5000	0.3300	0.3300	-2.941%	2	3,823	+15.152%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-15.000%	1	3,824	+11.765%
2026-07-14	0.4700	0.4800	0.4000	0.4000	-27.273%	3	3,823	-5.000%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+3.774%	2	3,825	-30.909%
2026-07-10	0.5300	0.5300	0.5300	0.5300	-5.357%	6	3,825	-28.302%
2026-07-09	0.5600	0.5600	0.5600	0.5600	0.000%	1	3,820	-32.143%
2026-07-08	0.5600	0.5600	0.5600	0.5600	+14.286%	35	3,820	-32.143%
2026-07-07	0.5200	0.5200	0.4900	0.4900	+4.255%	3	3,785	-22.449%
2026-07-06	0.6200	0.6200	0.4700	0.4700	-31.884%	13	3,786	-19.149%
2026-07-02	0.6400	0.7500	0.6400	0.6900	-16.867%	26	3,802	-44.928%
2026-07-01	0.6400	0.8300	0.6400	0.8300	+5.063%	86	3,802	-54.217%
2026-06-30	0.8500	0.8500	0.7500	0.7900	-1.250%	12	3,732	-51.899%
2026-06-29	0.8600	0.8600	0.7900	0.8000	-20.792%	6	3,741	-52.500%
2026-06-26	1.0900	1.2100	0.9700	1.0100	+1.000%	24	3,742	-62.376%
2026-06-25	1.0200	1.0700	1.0000	1.0000	-6.542%	9	3,746	-62.000%
2026-06-24	0.7700	1.2300	0.7600	1.0700	+17.582%	43	3,747	-64.486%
2026-06-23	1.0500	1.0500	0.8400	0.9100	-4.211%	12	3,717	-58.242%
2026-06-22	0.8100	0.9700	0.8100	0.9500	+66.667%	607	3,720	-60.000%
2026-06-18	0.6500	0.6500	0.5400	0.5700	-16.176%	12	3,682	-33.333%
2026-06-17	0.6200	0.6800	0.6200	0.6800	+19.298%	7	3,682	-44.118%
2026-06-16	0.6200	0.6200	0.5700	0.5700	-6.557%	12	3,682	-33.333%
2026-06-15	0.7800	0.7800	0.6100	0.6100	-44.545%	12	3,682	-37.705%
2026-06-12	1.1000	1.1000	1.1000	1.1000	-4.348%	3	3,682	-65.455%
2026-06-11	1.4500	1.4700	1.1500	1.1500	-13.534%	30	3,681	-66.957%
2026-06-10	1.2500	1.3300	1.2500	1.3300	+26.667%	5	3,699	-71.429%
2026-06-08	0.8600	1.0500	0.8600	1.0500	+22.093%	71	3,695	-63.810%
2026-06-05	0.8600	0.8600	0.8600	0.8600	+10.256%	10	3,653	-55.814%
2026-06-04	0.8200	0.9000	0.7800	0.7800	-31.579%	148	3,658	-51.282%
2026-06-03	1.1400	1.2100	1.0700	1.1400	+0.885%	15	3,654	-66.667%
2026-06-02	1.0000	1.1300	1.0000	1.1300	+13.000%	14	3,657	-66.372%
2026-06-01	1.0300	1.0300	1.0000	1.0000	+3.093%	70	3,652	-62.000%
2026-05-29	1.0000	1.0000	0.9600	0.9700	-5.825%	64	3,696	-60.825%
2026-05-26	1.0600	1.0600	1.0300	1.0300	-11.966%	14	3,704	-63.107%
2026-05-21	1.1100	1.1700	1.1100	1.1700	-1.681%	3	3,690	-67.521%
2026-05-20	1.1500	1.1900	1.1100	1.1900	-4.800%	14	3,690	-68.067%
2026-05-19	1.3400	1.3400	1.2500	1.2500	+9.649%	6	3,683	-69.600%
2026-05-18	1.1400	1.1400	1.1400	1.1400	-4.202%	1	3,683	-66.667%
2026-05-15	1.1600	1.1900	1.1600	1.1900	+4.386%	16	3,683	-68.067%
2026-05-14	1.0800	1.1400	1.0800	1.1400	-10.236%	6	3,679	-66.667%
2026-05-12	1.2900	1.2900	1.2000	1.2700	+8.547%	40	3,680	-70.079%
2026-05-07	1.1700	1.1700	1.1700	1.1700	-4.878%	1	3,680	-67.521%
2026-05-06	1.3700	1.3700	1.1800	1.2300	-4.651%	52	3,679	-69.106%
2026-05-04	1.2900	1.2900	1.2900	1.2900	-6.522%	1	3,705	-70.543%
2026-05-01	1.4400	1.4400	1.3800	1.3800	+7.812%	8	3,702	-72.464%
2026-04-30	1.4600	1.4900	1.2800	1.2800	-38.756%	18	3,702	-70.313%
2026-04-29	2.3800	2.3800	2.0800	2.0900	-6.278%	31	3,696	-81.818%
2026-04-28	2.4100	2.4100	2.2300	2.2300	-0.446%	4	3,724	-82.960%
2026-04-27	2.2200	2.2400	2.2200	2.2400	-17.037%	2	3,725	-83.036%
2026-04-24	2.7000	2.7000	2.7000	2.7000	-5.263%	15	3,723	-85.926%
2026-04-23	2.7700	2.8500	2.7700	2.8500	+1.423%	11	3,736	-86.667%
2026-04-22	2.9500	2.9500	2.8100	2.8100	-11.356%	5	3,737	-86.477%
2026-04-21	2.8700	3.1700	2.8700	3.1700	+10.453%	47	3,763	-88.013%
2026-04-20	2.7300	2.9600	2.7300	2.8700	+7.491%	103	3,763	-86.760%
2026-04-17	3.1600	3.1600	2.6700	2.6700	-23.714%	44	3,776	-85.768%
2026-04-16	3.1900	3.5000	3.1500	3.5000	+4.478%	243	3,816	-89.143%
2026-04-15	3.3500	3.3500	3.3500	3.3500	-6.944%	2	3,830	-88.657%
2026-04-14	4.3200	4.3200	3.6000	3.6000	-19.463%	120	3,828	-89.444%
2026-04-13	4.7000	4.7000	4.4000	4.4700	-13.204%	33	3,804	-91.499%
2026-04-10	4.9500	5.1500	4.9300	5.1500	+1.980%	193	3,803	-92.621%
2026-04-09	5.6000	5.6000	5.0500	5.0500	-3.810%	4	3,859	-92.475%
2026-04-08	4.9200	5.3000	4.9200	5.2500	-26.056%	80	3,859	-92.762%
2026-04-07	7.1500	7.4500	7.0000	7.1000	-2.069%	352	3,861	-94.648%
2026-04-06	7.5500	7.6000	7.2500	7.2500	-14.201%	18	3,858	-94.759%
2026-04-02	9.2000	9.2000	8.1100	8.4500	+6.962%	11	3,849	-95.503%
2026-04-01	7.9000	8.2500	7.2700	7.9000	-14.130%	111	3,849	-95.190%
2026-03-31	10.7500	10.8000	9.2000	9.2000	-29.285%	242	3,891	-95.870%
2026-03-30	12.1500	13.1000	11.8500	13.0100	+1.245%	103	3,890	-97.079%
2026-03-27	12.0000	12.9000	11.7500	12.8500	+10.776%	47	3,851	-97.043%
2026-03-26	10.2000	11.7500	10.1000	11.6000	+26.776%	566	3,835	-96.724%
2026-03-25	8.7500	9.1500	8.7500	9.1500	0.000%	359	3,810	-95.847%
2026-03-24	8.4600	9.2000	8.4600	9.1500	+19.141%	1,077	3,681	-95.847%
2026-03-23	7.6000	7.8800	7.6000	7.6800	-13.708%	49	2,898	-95.052%
2026-03-20	7.8500	8.9000	7.8500	8.9000	+22.759%	79	2,933	-95.730%
2026-03-19	7.4000	7.4000	7.2500	7.2500	+9.023%	15	2,939	-94.759%
2026-03-18	6.6500	6.6500	6.6500	6.6500	-13.299%	3	2,934	-94.286%
2026-03-16	7.8500	7.8500	7.6700	7.6700	-12.841%	29	2,931	-95.046%
2026-03-13	8.1000	9.0000	8.1000	8.8000	+3.529%	18	2,921	-95.682%
2026-03-12	8.5500	8.5800	8.2500	8.5000	+11.111%	289	2,912	-95.529%
2026-03-11	7.6500	7.6500	7.6500	7.6500	-1.544%	5	2,948	-95.033%
2026-03-10	7.7700	7.7700	7.7700	7.7700	-10.690%	1	2,943	-95.109%
2026-03-09	8.7500	8.9200	8.5500	8.7000	-11.224%	402	2,943	-95.632%
2026-03-06	9.3500	9.8000	8.9500	9.8000	+9.742%	35	2,731	-96.122%
2026-03-05	8.9400	9.1500	8.8800	8.9300	+8.902%	53	2,730	-95.745%
2026-03-04	8.3500	8.3500	7.8500	8.2000	-4.651%	9	2,703	-95.366%
2026-03-03	9.6000	9.6000	8.6000	8.6000	+3.614%	13	2,695	-95.581%
2026-02-27	8.0000	8.3000	8.0000	8.3000	+7.932%	13	2,690	-95.422%
2026-02-24	7.4000	7.6900	7.4000	7.6900	0.000%	17	2,686	-95.059%
2026-02-23	7.6900	7.6900	7.6900	7.6900	-10.581%	2	2,701	-95.059%
2026-02-19	8.6000	8.6000	8.6000	8.6000	+11.688%	22	2,701	-95.581%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-8.115%	1	2,721	-95.065%
2026-02-17	9.1500	9.1500	8.3800	8.3800	+6.752%	24	2,720	-95.465%
2026-02-12	7.0200	7.8500	7.0200	7.8500	+7.534%	529	2,720	-95.159%
2026-02-11	7.1500	7.3000	7.1500	7.3000	+4.286%	48	2,376	-94.795%
2026-02-10	7.2000	7.2000	7.0000	7.0000	+12.540%	7	2,361	-94.571%
2026-02-09	7.0000	7.1500	6.1500	6.2200	-8.529%	138	2,361	-93.891%
2026-02-06	6.6500	6.9500	6.6500	6.8000	+0.741%	34	2,362	-94.412%
2026-02-05	7.7700	7.7900	6.7500	6.7500	+3.846%	19	2,360	-94.370%
2026-02-04	5.3900	6.5000	5.3800	6.5000	+24.046%	51	2,361	-94.154%
2026-02-03	4.8000	5.2400	4.8000	5.2400	-0.190%	5	2,401	-92.748%
2026-02-02	5.2500	5.2500	5.2500	5.2500	-12.060%	10	2,403	-92.762%
2026-01-30	5.6800	5.9700	5.6800	5.9700	+2.051%	56	2,413	-93.635%
2026-01-29	5.5500	6.7500	5.5500	5.8500	-0.847%	123	2,404	-93.504%
2026-01-28	6.0400	6.0400	5.9000	5.9000	-2.801%	20	2,419	-93.559%
2026-01-26	6.1700	6.1700	6.0500	6.0700	-11.387%	16	2,410	-93.740%
2026-01-23	6.2700	6.8500	6.2700	6.8500	+10.484%	211	2,403	-94.453%
2026-01-22	6.2000	6.2000	6.2000	6.2000	-9.357%	5	2,495	-93.871%
2026-01-21	6.8400	6.8400	6.8400	6.8400	-8.800%	5	2,490	-94.444%
2026-01-20	7.4000	7.5000	7.4000	7.5000	+12.275%	4	2,493	-94.933%
2026-01-16	6.8200	6.8200	6.5700	6.6800	-1.765%	7	2,487	-94.311%
2026-01-14	6.5700	6.8000	6.5700	6.8000	+13.333%	26	2,487	-94.412%
2026-01-13	5.9500	6.0000	5.9500	6.0000	-8.397%	2	2,487	-93.667%
2026-01-12	6.9500	7.0800	6.5200	6.5500	-0.607%	16	2,489	-94.198%
2026-01-09	6.9000	6.9000	6.5900	6.5900	-7.574%	22	2,498	-94.234%
2026-01-08	7.5500	7.5500	7.1300	7.1300	-4.933%	2	2,519	-94.670%
2026-01-07	7.5200	7.5200	7.3000	7.5000	-8.537%	34	2,518	-94.933%
2026-01-06	7.6500	8.3000	7.6500	8.2000	+2.886%	68	2,507	-95.366%
2026-01-05	7.9200	7.9700	7.9200	7.9700	-3.511%	2	2,439	-95.232%
2025-12-31	8.2600	8.2600	8.2600	8.2600	+0.121%	20	2,439	-95.400%
2025-12-30	8.2500	8.2500	8.2500	8.2500	-4.403%	1	2,439	-95.394%
2025-12-29	8.6300	8.6300	8.6300	8.6300	-1.371%	10	2,439	-95.597%
2025-12-24	8.7500	8.7500	8.7500	8.7500	+1.744%	1	2,433	-95.657%
2025-12-23	9.1500	9.1500	8.6000	8.6000	-6.522%	18	2,433	-95.581%
2025-12-22	9.2000	9.2000	9.2000	9.2000	-7.723%	1	2,434	-95.870%
2025-12-19	10.4000	10.4000	9.9500	9.9700	-7.771%	80	2,435	-96.189%
2025-12-18	10.8500	10.8500	10.8100	10.8100	-8.078%	34	2,382	-96.485%
2025-12-17	11.0000	11.8000	11.0000	11.7600	+13.077%	15	2,357	-96.769%
2025-12-16	10.5600	10.5600	10.4000	10.4000	+3.483%	27	2,344	-96.346%
2025-12-15	10.2300	10.2300	10.0500	10.0500	+6.349%	13	2,329	-96.219%
2025-12-11	9.4500	9.4500	9.4500	9.4500	-1.665%	20	2,327	-95.979%
2025-12-08	9.6100	9.6100	9.6100	9.6100	+2.781%	7	2,327	-96.046%
2025-12-05	9.3500	9.3500	9.3500	9.3500	-9.836%	2	2,320	-95.936%
2025-12-04	10.3200	10.3700	10.3200	10.3700	+5.601%	2	2,320	-96.336%
2025-12-03	10.1700	10.1700	9.8200	9.8200	-8.310%	14	2,320	-96.130%
2025-12-02	10.7100	10.7100	10.7100	10.7100	+0.563%	1	2,320	-96.452%
2025-12-01	10.6500	10.6500	10.6500	10.6500	-7.792%	1	2,319	-96.432%
2025-11-28	10.9000	11.5500	10.9000	11.5500	-0.345%	57	2,318	-96.710%
2025-11-26	11.7700	11.7700	11.3500	11.5900	+4.697%	28	2,301	-96.721%
2025-11-25	11.0000	11.8500	11.0000	11.0700	-4.815%	116	2,301	-96.567%
2025-11-24	11.8700	12.3500	11.5400	11.6300	-16.929%	181	2,206	-96.733%
2025-11-21	16.1000	16.1000	14.0000	14.0000	-14.894%	25	2,339	-97.286%
2025-11-20	13.0000	16.4500	12.5500	16.4500	+7.516%	28	2,316	-97.690%
2025-11-19	13.9000	15.3000	13.9000	15.3000	-6.135%	35	2,291	-97.516%
2025-11-18	16.6500	17.1500	16.3000	16.3000	-4.230%	136	2,273	-97.669%
2025-11-17	15.7900	17.0200	15.2700	17.0200	-9.468%	29	2,272	-97.767%
2025-11-14	20.0000	20.0000	18.8000	18.8000	+4.040%	19	2,256	-97.979%
2025-11-13	17.8500	18.2000	17.8500	18.0700	+9.848%	32	2,266	-97.897%
2025-11-12	16.2800	16.6200	16.2800	16.4500	+5.449%	21	2,281	-97.690%
2025-11-11	15.5500	15.6000	15.5500	15.6000	+1.299%	4	2,267	-97.564%
2025-11-10	15.7500	16.2500	15.4000	15.4000	-16.981%	22	2,267	-97.532%
2025-11-07	19.1000	19.3500	18.3800	18.5500	+12.085%	25	2,256	-97.951%
2025-11-06	16.6000	17.5000	16.5500	16.5500	+0.915%	19	2,243	-97.704%
2025-11-05	16.5500	16.8000	16.2800	16.4000	-9.392%	90	2,230	-97.683%
2025-11-04	17.5000	18.3000	17.3000	18.1000	+9.036%	14	2,202	-97.901%
2025-11-03	17.2800	17.5000	16.6000	16.6000	-6.479%	22	2,195	-97.711%
2025-10-31	17.7500	18.2000	17.5000	17.7500	+5.529%	18	2,195	-97.859%
2025-10-30	14.7400	16.8500	14.7400	16.8200	-10.293%	143	2,198	-97.741%
2025-10-29	19.4300	19.5000	18.6300	18.7500	-6.250%	56	2,312	-97.973%
2025-10-28	19.7100	20.1000	19.6700	20.0000	+3.896%	40	2,306	-98.100%
2025-10-27	19.6800	19.9000	19.1500	19.2500	-11.535%	446	1,892	-98.026%
2025-10-24	22.5400	22.5400	21.4000	21.7600	-8.763%	687	1,892	-98.254%
2025-10-23	23.0800	23.9000	23.0600	23.8500	-2.334%	111	1,813	-98.407%
2025-10-22	23.8500	24.7500	23.4400	24.4200	+0.082%	47	1,754	-98.444%
2025-10-21	23.6700	26.4800	23.6700	24.4000	+6.133%	51	1,749	-98.443%
2025-10-20	22.9900	22.9900	22.9900	22.9900	-5.391%	6	1,752	-98.347%
2025-10-17	25.6000	25.7800	24.0300	24.3000	-2.800%	25	1,752	-98.436%
2025-10-16	24.4500	25.2000	24.4500	25.0000	-0.200%	22	1,752	-98.480%
2025-10-15	24.9900	25.0500	24.0500	25.0500	-3.431%	9	1,746	-98.483%
2025-10-14	26.2500	26.2500	25.5000	25.9400	-1.369%	27	1,745	-98.535%
2025-10-13	26.6000	27.1400	26.0900	26.3000	-8.394%	72	1,741	-98.555%
2025-10-10	26.6500	29.1300	26.6500	28.7100	+4.400%	25	1,727	-98.676%
2025-10-09	26.0000	27.9800	26.0000	27.5000	+6.589%	19	1,724	-98.618%
2025-10-08	25.4000	25.8000	25.1500	25.8000	+5.435%	13	1,722	-98.527%
2025-10-07	24.6100	24.6100	24.1800	24.4700	-0.528%	5	1,719	-98.447%
2025-10-06	25.5000	25.5600	24.4700	24.6000	-4.094%	37	1,719	-98.455%
2025-10-03	25.5700	26.4500	25.1000	25.6500	+0.195%	26	1,716	-98.519%
2025-10-02	24.7500	25.9800	24.7500	25.6000	+0.392%	282	1,708	-98.516%
2025-10-01	26.7500	26.7500	25.4500	25.5000	-0.701%	10	1,475	-98.510%
2025-09-30	26.4500	27.0000	25.6800	25.6800	-0.117%	400	1,475	-98.520%
2025-09-29	23.1500	25.7100	23.1500	25.7100	+5.802%	132	1,091	-98.522%
2025-09-26	24.4500	24.6000	24.1500	24.3000	-3.953%	8	979	-98.436%
2025-09-25	26.6000	27.1000	25.1500	25.3000	+1.811%	236	974	-98.498%
2025-09-24	23.2500	24.9000	23.2500	24.8500	+6.882%	660	938	-98.471%
2025-09-22	22.1100	23.2500	22.1100	23.2500	+1.528%	2	478	-98.366%
2025-09-19	22.8900	22.9000	22.8900	22.9000	-2.304%	3	478	-98.341%
2025-09-18	23.0500	23.8000	23.0000	23.4400	-0.972%	37	478	-98.379%
2025-09-17	24.0000	24.0000	23.4100	23.6700	+2.202%	137	468	-98.395%
2025-09-16	23.0600	23.5000	23.0000	23.1600	+0.260%	109	371	-98.359%
2025-09-15	23.0500	23.9200	23.0000	23.1000	-9.766%	10	295	-98.355%
2025-09-12	26.4000	26.4000	25.6000	25.6000	-0.852%	9	288	-98.516%
2025-09-11	26.7000	26.7000	25.8200	25.8200	-2.823%	5	280	-98.528%
2025-09-10	26.5100	26.5700	25.7800	26.5700	-2.923%	8	276	-98.570%
2025-09-09	27.3700	27.3700	27.3700	27.3700	-2.355%	3	277	-98.612%
2025-09-08	26.7300	28.0300	26.7300	28.0300	-4.171%	104	277	-98.644%
2025-09-04	30.5500	30.5500	29.2500	29.2500	-3.146%	18	209	-98.701%
2025-09-03	29.7100	30.2000	28.9400	30.2000	-35.745%	30	191	-98.742%
2025-08-20	46.7600	47.0000	46.7600	47.0000	+8.046%	2	163	-99.191%
2025-08-13	43.5000	43.5000	43.5000	43.5000	-1.983%	1	163	-99.126%
2025-08-12	44.2300	44.3800	44.2300	44.3800	-4.662%	2	163	-99.144%
2025-08-08	46.5500	46.5500	46.5500	46.5500	-5.386%	3	163	-99.184%
2025-08-05	47.8500	49.2000	47.8200	49.2000	-1.600%	6	163	-99.228%
2025-08-04	50.0000	50.0000	50.0000	50.0000	+2.459%	1	163	-99.240%
2025-07-29	48.7500	48.9000	48.7200	48.8000	-3.194%	56	163	-99.221%
2025-07-25	51.5000	51.5000	50.4100	50.4100	+0.318%	24	202	-99.246%
2025-07-24	50.6500	50.6500	50.2500	50.2500	-7.459%	6	219	-99.244%
2025-07-23	54.3000	54.3000	54.3000	54.3000	+2.472%	1	219	-99.300%
2025-07-22	55.0000	55.0000	52.9900	52.9900	-1.997%	4	220	-99.283%
2025-07-21	54.3500	54.5500	54.0700	54.0700	-9.385%	153	219	-99.297%
2025-07-16	59.6700	59.6700	59.6700	59.6700	-3.758%	5	84	-99.363%
2025-07-14	59.6400	62.0000	59.4600	62.0000	+1.957%	26	84	-99.387%
2025-07-11	60.8700	60.8700	60.8100	60.8100	-13.004%	25	60	-99.375%
2025-06-25	68.8700	69.9000	68.7000	69.9000	0.000%	40	36	-99.456%