Dark

GOOGL20260918P260
GOOGL Sep 18 2026 260.00 Put (GOOGL260918P00260000)
option OPRA

EOD

Jul 21, 2026

0.7600-12.644%(-0.1100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.8000	0.8300	0.7600	0.7600	-12.644%	4	4,151	0.000%
2026-07-20	1.0900	1.0900	0.7500	0.8700	-22.321%	22	4,150	-12.644%
2026-07-17	1.2500	1.2500	1.0800	1.1200	+96.491%	29	4,162	-32.143%
2026-07-16	0.7500	0.7500	0.5500	0.5700	-13.636%	34	4,154	+33.333%
2026-07-15	1.4800	1.4800	0.6600	0.6600	-21.429%	5	4,164	+15.152%
2026-07-14	0.9600	0.9600	0.8400	0.8400	-15.152%	4	4,164	-9.524%
2026-07-13	1.0300	1.0300	0.9900	0.9900	+1.020%	2	4,167	-23.232%
2026-07-10	1.1400	1.1400	0.9800	0.9800	-11.712%	3	4,167	-22.449%
2026-07-09	1.1400	1.1400	1.1100	1.1100	+21.978%	6	4,169	-31.532%
2026-07-07	0.9000	0.9100	0.8800	0.9100	-3.191%	3	4,167	-16.484%
2026-07-06	0.9400	0.9400	0.9400	0.9400	-17.544%	1	4,169	-19.149%
2026-07-02	1.1400	1.1400	1.1400	1.1400	-8.800%	1	4,170	-33.333%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-11.972%	1	4,170	-39.200%
2026-06-30	1.4700	1.5000	1.4200	1.4200	-7.190%	170	4,170	-46.479%
2026-06-29	1.5400	1.5400	1.5300	1.5300	-19.474%	3	4,252	-50.327%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-5.473%	2	4,249	-60.000%
2026-06-25	2.0100	2.0400	1.9800	2.0100	+11.050%	36	4,248	-62.189%
2026-06-24	1.5400	1.8100	1.4500	1.8100	+18.301%	21	4,273	-58.011%
2026-06-23	2.0500	2.0500	1.5300	1.5300	-14.045%	401	4,260	-50.327%
2026-06-22	1.4600	1.9300	1.4600	1.7800	+64.815%	8	3,897	-57.303%
2026-06-18	1.1000	1.1000	1.0800	1.0800	+2.857%	3	3,898	-29.630%
2026-06-16	1.5100	1.5100	1.0100	1.0500	-0.943%	7	3,898	-27.619%
2026-06-15	1.3500	1.3500	1.0600	1.0600	-49.524%	39	3,901	-28.302%
2026-06-11	2.3000	2.3000	2.1000	2.1000	-0.943%	62	3,886	-63.810%
2026-06-10	2.0400	2.3800	2.0400	2.1200	+15.217%	112	3,946	-64.151%
2026-06-09	2.0800	2.0800	1.8400	1.8400	+5.747%	2	4,051	-58.696%
2026-06-08	1.6600	1.7400	1.6000	1.7400	+16.000%	209	4,051	-56.322%
2026-06-05	1.4400	1.5000	1.4400	1.5000	+11.111%	2	3,990	-49.333%
2026-06-04	1.7000	1.7000	1.3300	1.3500	-32.161%	171	3,992	-43.704%
2026-06-03	1.9200	2.0000	1.8500	1.9900	+11.173%	35	3,995	-61.809%
2026-06-02	1.8400	1.8600	1.7900	1.7900	+17.763%	3	4,002	-57.542%
2026-06-01	1.5900	1.5900	1.5200	1.5200	+1.333%	28	4,000	-50.000%
2026-05-29	1.5600	1.5600	1.5000	1.5000	-2.597%	16	3,999	-49.333%
2026-05-27	1.5500	1.5500	1.4600	1.5400	-4.348%	54	4,004	-50.649%
2026-05-26	1.6100	1.6100	1.6100	1.6100	-3.593%	1	3,993	-52.795%
2026-05-22	1.7200	1.7200	1.6100	1.6700	-4.023%	24	3,993	-54.491%
2026-05-21	1.7600	1.7600	1.6900	1.7400	-3.867%	50	3,992	-56.322%
2026-05-20	1.8400	1.8400	1.8100	1.8100	+0.556%	43	3,992	-58.011%
2026-05-19	1.8200	1.8600	1.8000	1.8000	+5.882%	8	3,981	-57.778%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-6.593%	2	3,981	-55.294%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+2.247%	4	3,981	-58.242%
2026-05-14	1.7500	1.7800	1.7500	1.7800	+3.488%	2	3,977	-57.303%
2026-05-13	1.9400	1.9400	1.7200	1.7200	-14.000%	73	3,983	-55.814%
2026-05-12	2.0200	2.0200	2.0000	2.0000	+7.527%	2	3,983	-62.000%
2026-05-11	2.0000	2.0000	1.8600	1.8600	+3.333%	15	3,983	-59.140%
2026-05-08	1.9300	1.9300	1.8000	1.8000	-7.692%	7	3,993	-57.778%
2026-05-07	1.8300	1.9700	1.8300	1.9500	+4.278%	4	3,997	-61.026%
2026-05-06	2.0100	2.0100	1.8500	1.8700	-9.662%	11	3,998	-59.358%
2026-05-05	1.9200	2.0800	1.9200	2.0700	+1.970%	20	3,999	-63.285%
2026-05-04	2.1500	2.1500	2.0200	2.0300	+3.046%	331	3,996	-62.562%
2026-05-01	2.1000	2.1800	1.9700	1.9700	-6.190%	62	4,040	-61.421%
2026-04-30	2.0400	2.3500	2.0400	2.1000	-40.845%	1,324	4,040	-63.810%
2026-04-29	3.5500	3.6100	3.4900	3.5500	-6.332%	35	4,289	-78.592%
2026-04-28	3.9500	3.9500	3.7900	3.7900	+3.552%	132	4,288	-79.947%
2026-04-27	3.9000	3.9000	3.6100	3.6600	-12.440%	106	4,360	-79.235%
2026-04-24	4.6600	4.6600	4.1800	4.1800	-12.000%	271	4,458	-81.818%
2026-04-23	4.7500	4.7500	4.7500	4.7500	+1.064%	2	4,200	-84.000%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-8.738%	1	4,200	-83.830%
2026-04-21	4.8700	5.1500	4.8000	5.1500	+5.102%	140	4,200	-85.243%
2026-04-20	4.9000	4.9500	4.7000	4.9000	+4.255%	105	4,066	-84.490%
2026-04-17	5.2500	5.2900	4.5000	4.7000	-16.071%	914	4,134	-83.830%
2026-04-16	5.3500	5.6500	5.2500	5.6000	+1.818%	75	3,556	-86.429%
2026-04-15	5.7500	5.7500	5.4000	5.5000	-5.983%	266	3,617	-86.182%
2026-04-14	6.4700	6.4700	5.7500	5.8500	-21.477%	68	3,617	-87.009%
2026-04-13	7.4000	7.5000	7.3400	7.4500	-9.146%	13	3,634	-89.799%
2026-04-10	8.0400	8.3000	7.9000	8.2000	-1.796%	72	3,638	-90.732%
2026-04-09	8.8800	8.8800	8.0000	8.3500	-1.765%	50	3,627	-90.898%
2026-04-08	7.9000	8.5000	7.7700	8.5000	-25.110%	86	3,597	-91.059%
2026-04-07	11.2800	12.0500	11.2800	11.3500	-1.732%	40	3,647	-93.304%
2026-04-06	11.9800	12.1000	11.4500	11.5500	-12.500%	23	3,631	-93.420%
2026-04-02	14.1000	14.3200	12.7500	13.2000	+5.179%	349	3,427	-94.242%
2026-04-01	12.8000	12.9500	11.5000	12.5500	-14.393%	158	3,427	-93.944%
2026-03-31	16.9000	16.9000	14.6600	14.6600	-25.772%	40	3,304	-94.816%
2026-03-30	19.0400	19.8100	18.1500	19.7500	+0.254%	60	3,299	-96.152%
2026-03-27	18.3000	19.7000	17.9500	19.7000	+13.741%	136	3,297	-96.142%
2026-03-26	15.6800	17.3200	15.6800	17.3200	+19.038%	43	3,236	-95.612%
2026-03-25	14.2500	14.5500	13.9500	14.5500	-0.750%	136	3,215	-94.777%
2026-03-24	13.0500	14.6600	13.0000	14.6600	+24.766%	123	3,126	-94.816%
2026-03-23	11.2000	11.7500	11.0500	11.7500	-10.646%	21	3,011	-93.532%
2026-03-20	12.6000	13.2000	12.2500	13.1500	+16.372%	36	2,995	-94.221%
2026-03-19	12.0500	12.0700	11.3000	11.3000	+1.345%	51	2,970	-93.274%
2026-03-18	10.4000	11.1500	10.3500	11.1500	+5.388%	68	2,955	-93.184%
2026-03-17	11.0500	11.0500	10.5800	10.5800	-7.112%	821	2,961	-92.817%
2026-03-16	12.4100	12.4100	11.3700	11.3900	-15.442%	350	2,230	-93.327%
2026-03-13	12.2500	13.6500	12.2500	13.4700	+0.899%	22	2,053	-94.358%
2026-03-12	12.3500	13.3500	12.3500	13.3500	+14.592%	904	2,048	-94.307%
2026-03-11	11.6200	11.6500	11.2000	11.6500	+2.373%	31	1,982	-93.476%
2026-03-10	11.9500	11.9500	11.3800	11.3800	-13.591%	2	1,981	-93.322%
2026-03-09	15.1000	15.1000	13.0500	13.1700	-9.485%	78	1,981	-94.229%
2026-03-06	14.2000	14.5500	13.6000	14.5500	+6.050%	339	1,951	-94.777%
2026-03-05	13.8500	14.1000	13.7200	13.7200	+7.188%	28	1,769	-94.461%
2026-03-04	13.0500	13.0500	12.2000	12.8000	-3.396%	117	1,757	-94.063%
2026-03-03	15.0000	15.3300	13.2500	13.2500	+7.287%	164	1,685	-94.264%
2026-03-02	13.1000	13.1000	12.3500	12.3500	-1.594%	3	1,531	-93.846%
2026-02-27	12.5000	12.7000	12.1000	12.5500	+3.462%	94	1,528	-93.944%
2026-02-26	12.1500	12.8000	11.9500	12.1300	+7.061%	149	1,474	-93.735%
2026-02-25	12.0000	12.0000	11.3300	11.3300	-5.188%	2	1,346	-93.292%
2026-02-24	11.7500	11.9500	11.7500	11.9500	-0.417%	3	1,346	-93.640%
2026-02-23	11.6100	12.0000	11.4500	12.0000	+9.091%	6	1,345	-93.667%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-16.667%	1	1,349	-93.091%
2026-02-19	13.2000	13.2000	13.2000	13.2000	+5.516%	1	1,348	-94.242%
2026-02-18	12.5000	12.5100	12.5000	12.5100	-3.023%	9	1,348	-93.925%
2026-02-17	13.6000	14.3200	12.9000	12.9000	+4.878%	6	1,340	-94.109%
2026-02-13	12.6000	12.6000	12.3000	12.3000	+2.929%	117	1,222	-93.821%
2026-02-12	11.9500	11.9500	11.9500	11.9500	+5.752%	5	1,222	-93.640%
2026-02-11	11.1500	11.3000	11.1500	11.3000	+13.682%	105	1,222	-93.274%
2026-02-10	9.9400	9.9400	9.9400	9.9400	+0.914%	1	1,145	-92.354%
2026-02-09	11.0000	11.0000	9.8500	9.8500	-7.512%	182	1,144	-92.284%
2026-02-06	10.5000	10.7200	10.5000	10.6500	+6.500%	8	970	-92.864%
2026-02-05	12.9000	12.9000	9.8900	10.0000	+5.820%	42	965	-92.400%
2026-02-04	10.0500	10.0500	9.3500	9.4500	+15.951%	7	938	-91.958%
2026-02-03	8.2900	8.2900	8.1500	8.1500	-2.976%	21	937	-90.675%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-9.677%	5	938	-90.952%
2026-01-28	8.8700	9.3000	8.8700	9.3000	-5.584%	2	933	-91.828%
2026-01-23	9.8500	9.8500	9.8500	9.8500	-1.500%	1	931	-92.284%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-7.834%	1	930	-92.400%
2026-01-21	10.6700	10.8500	10.6700	10.8500	-3.556%	20	929	-92.995%
2026-01-20	11.3000	11.6000	11.2500	11.2500	+11.056%	5	909	-93.244%
2026-01-16	10.1500	10.1500	10.1300	10.1300	-1.650%	3	904	-92.498%
2026-01-15	9.8200	10.3000	9.8200	10.3000	-0.962%	22	904	-92.621%
2026-01-14	10.1600	10.4000	10.1500	10.4000	+8.108%	12	903	-92.692%
2026-01-13	9.5000	9.6200	9.5000	9.6200	-6.602%	2	894	-92.100%
2026-01-12	10.7900	10.7900	10.2000	10.3000	+1.980%	4	895	-92.621%
2026-01-09	10.6000	10.6000	10.1000	10.1000	-8.182%	31	904	-92.475%
2026-01-08	10.6500	11.0000	10.6500	11.0000	-2.655%	5	896	-93.091%
2026-01-07	11.3000	11.3000	11.2700	11.3000	-9.744%	11	895	-93.274%
2026-01-06	11.7900	12.8000	11.7900	12.5200	+2.204%	50	895	-93.930%
2026-01-05	12.0000	12.3500	11.9500	12.2500	-6.130%	315	849	-93.796%
2026-01-02	13.0500	13.0500	13.0500	13.0500	+1.556%	1	812	-94.176%
2025-12-31	12.9000	12.9000	12.8500	12.8500	+2.882%	2	812	-94.086%
2025-12-30	12.6600	12.8500	12.4900	12.4900	-5.379%	13	812	-93.915%
2025-12-26	13.2000	13.2000	13.2000	13.2000	-1.124%	1	821	-94.242%
2025-12-24	13.4500	13.5000	13.2500	13.3500	+2.692%	230	1,043	-94.307%
2025-12-23	13.1500	13.1500	12.9000	13.0000	-6.475%	18	1,043	-94.154%
2025-12-22	14.7400	14.7400	13.9000	13.9000	-10.897%	10	1,050	-94.532%
2025-12-18	15.8000	16.2600	15.6000	15.6000	-9.827%	25	1,047	-95.128%
2025-12-17	17.0000	17.3500	17.0000	17.3000	+10.614%	4	1,025	-95.607%
2025-12-16	15.1500	15.6400	15.1500	15.6400	+0.903%	19	1,024	-95.141%
2025-12-15	15.5000	15.5000	15.5000	15.5000	-3.427%	1	1,005	-95.097%
2025-12-12	15.5000	16.0500	15.5000	16.0500	+10.690%	20	1,006	-95.265%
2025-12-11	14.2000	14.5000	14.2000	14.5000	+4.317%	2	1,016	-94.759%
2025-12-09	14.2500	14.2500	13.9000	13.9000	+0.361%	20	1,014	-94.532%
2025-12-05	13.8500	13.8500	13.8500	13.8500	-8.581%	6	1,002	-94.513%
2025-12-04	15.3800	15.3800	15.0700	15.1500	+6.390%	3	1,008	-94.983%
2025-12-03	14.3500	14.3500	14.2400	14.2400	-7.951%	10	1,006	-94.663%
2025-12-02	14.9200	15.4700	14.9200	15.4700	-2.520%	13	998	-95.087%
2025-12-01	16.2500	16.2500	15.8700	15.8700	+1.731%	3	996	-95.211%
2025-11-28	15.6000	15.6000	15.6000	15.6000	-5.455%	1	994	-95.128%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+1.538%	5	993	-95.394%
2025-11-25	15.6500	16.2500	15.6500	16.2500	-2.695%	14	993	-95.323%
2025-11-24	17.1000	17.1200	16.7000	16.7000	-23.918%	9	993	-95.449%
2025-11-21	21.9500	21.9500	21.9500	21.9500	-4.524%	3	994	-96.538%
2025-11-20	19.7500	22.9900	19.7500	22.9900	+5.217%	8	991	-96.694%
2025-11-19	21.8500	21.8500	21.8500	21.8500	-5.000%	5	993	-96.522%
2025-11-18	25.6000	25.7500	23.0000	23.0000	-3.766%	13	993	-96.696%
2025-11-17	23.3500	23.9000	22.1800	23.9000	-12.132%	5	995	-96.820%
2025-11-14	28.4700	28.4700	27.2000	27.2000	+5.426%	13	993	-97.206%
2025-11-13	25.8000	25.8000	25.8000	25.8000	+11.543%	1	998	-97.054%
2025-11-12	23.1000	23.1300	23.1000	23.1300	+3.536%	3	997	-96.714%
2025-11-11	22.3400	22.3400	22.3400	22.3400	+0.631%	2	997	-96.598%
2025-11-10	22.7500	22.7500	22.1800	22.2000	-16.854%	20	997	-96.577%
2025-11-07	26.1700	26.7000	26.0000	26.7000	+14.103%	30	996	-97.154%
2025-11-05	23.9200	23.9200	23.4000	23.4000	-3.704%	6	998	-96.752%
2025-11-03	24.4500	24.4500	24.3000	24.3000	-3.800%	16	998	-96.872%
2025-10-31	24.4600	25.2600	24.4600	25.2600	+6.627%	5	998	-96.991%
2025-10-30	21.5500	23.7000	21.5500	23.6900	-11.007%	118	999	-96.792%
2025-10-29	27.7200	27.9000	26.6200	26.6200	-6.923%	31	987	-97.145%
2025-10-28	28.1300	28.8000	28.1300	28.6000	+3.811%	126	978	-97.343%
2025-10-27	28.7000	28.7000	27.5500	27.5500	-10.407%	51	872	-97.241%
2025-10-24	30.7900	30.9400	30.5000	30.7500	-6.959%	126	872	-97.528%
2025-10-23	32.9100	33.2100	32.9100	33.0500	-3.785%	8	847	-97.700%
2025-10-22	34.0600	34.7500	33.9200	34.3500	0.000%	25	844	-97.787%
2025-10-21	34.0000	36.6500	33.9700	34.3500	+8.189%	44	837	-97.787%
2025-10-20	31.9100	32.4000	31.7500	31.7500	-8.712%	103	814	-97.606%
2025-10-17	35.6700	35.8500	34.3400	34.7800	-0.344%	20	716	-97.815%
2025-10-16	32.4200	34.9000	32.4200	34.9000	-1.966%	9	715	-97.822%
2025-10-15	34.3100	36.1700	34.3100	35.6000	-1.766%	16	714	-97.865%
2025-10-14	37.6400	37.6400	35.6900	36.2400	-2.213%	42	708	-97.903%
2025-10-13	37.3300	38.2000	36.8200	37.0600	-6.955%	57	703	-97.949%
2025-10-10	37.1800	39.8300	37.1800	39.8300	+4.431%	6	697	-98.092%
2025-10-09	36.9300	38.4700	36.9300	38.1400	+5.974%	9	698	-98.007%
2025-10-08	35.8000	36.2500	35.6100	35.9900	+1.552%	199	696	-97.888%
2025-10-07	34.3500	35.5400	34.2500	35.4400	+5.351%	172	478	-97.856%
2025-10-06	34.6000	34.6000	33.6400	33.6400	-7.430%	2	478	-97.741%
2025-10-03	37.2500	37.2500	35.4500	36.3400	-0.028%	128	478	-97.909%
2025-10-02	36.3200	36.5700	36.2600	36.3500	+3.679%	14	363	-97.909%
2025-10-01	36.0700	36.2200	35.0300	35.0600	-3.389%	5	364	-97.832%
2025-09-29	33.1500	36.2900	33.1000	36.2900	+5.341%	163	363	-97.906%
2025-09-26	34.2500	34.4500	34.1500	34.4500	-2.793%	40	229	-97.794%
2025-09-25	37.8500	37.8500	35.3100	35.4400	+0.854%	3	201	-97.856%
2025-09-24	34.1100	35.1400	34.0700	35.1400	+10.226%	29	201	-97.837%
2025-09-22	31.8800	31.8800	31.8800	31.8800	+1.788%	8	180	-97.616%
2025-09-19	32.4500	32.4500	31.2000	31.3200	-4.860%	22	172	-97.573%
2025-09-18	32.7000	33.6500	32.5500	32.9200	-4.524%	24	155	-97.691%
2025-09-17	34.3400	34.4800	34.3400	34.4800	+4.802%	2	134	-97.796%
2025-09-16	33.3500	33.3500	32.6500	32.9000	-0.694%	22	134	-97.690%
2025-09-15	33.3600	34.2700	32.8400	33.1300	-8.984%	25	114	-97.706%
2025-09-12	37.1900	37.4000	36.2400	36.4000	-1.568%	4	111	-97.912%
2025-09-11	36.7500	36.9800	36.7500	36.9800	+0.983%	4	110	-97.945%
2025-09-10	36.8000	36.9300	36.4200	36.6200	0.000%	104	110	-97.925%
2025-09-09	38.2900	38.4900	36.4600	36.6200	-7.244%	10	38	-97.925%
2025-09-08	38.1200	39.4800	38.1200	39.4800	-0.429%	3	39	-98.075%
2025-09-05	39.3100	39.6500	39.3100	39.6500	-2.460%	3	37	-98.083%
2025-09-04	40.6700	40.6700	40.6500	40.6500	-2.448%	4	38	-98.130%
2025-09-03	42.9000	42.9000	41.6700	41.6700	-19.009%	11	38	-98.176%
2025-08-29	51.5000	51.5000	51.4500	51.4500	-2.649%	50	52	-98.523%
2025-08-28	52.7300	52.8500	52.7300	52.8500	-9.534%	5	52	-98.562%
2025-08-22	58.4300	58.4300	58.4200	58.4200	+2.545%	25	53	-98.699%
2025-08-15	58.2800	58.2800	56.9700	56.9700	-19.761%	27	28	-98.666%
2025-07-21	72.0500	72.0500	71.0000	71.0000	-15.976%	2	1	-98.930%
2025-06-16	84.1800	84.5000	84.1800	84.5000	0.000%	3	3	-99.101%