Dark

GOOGL20260918P265
GOOGL Sep 18 2026 265.00 Put (GOOGL260918P00265000)
option OPRA

EOD

Sep 3, 2026

0.1000-44.444%(-0.0800)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0700	0.1400	0.0700	0.1000	-44.444%	12	1,657	0.000%
2026-09-02	0.1800	0.2200	0.0700	0.1800	-5.263%	37	1,657	-44.444%
2026-09-01	0.2600	0.2600	0.0800	0.1900	+72.727%	64	1,642	-47.368%
2026-08-31	0.1500	0.2500	0.0700	0.1100	+22.222%	145	1,628	-9.091%
2026-08-28	0.1900	0.1900	0.0900	0.0900	-43.750%	7	1,597	+11.111%
2026-08-27	0.8700	0.8700	0.0800	0.1600	+23.077%	33	1,598	-37.500%
2026-08-26	0.2800	0.2800	0.1200	0.1300	+18.182%	17	1,590	-23.077%
2026-08-25	0.3100	0.3100	0.1100	0.1100	-65.625%	11	1,594	-9.091%
2026-08-24	0.1900	0.3200	0.1500	0.3200	+60.000%	94	1,594	-68.750%
2026-08-21	0.2300	0.2300	0.1800	0.2000	+11.111%	26	1,565	-50.000%
2026-08-20	0.2200	0.2200	0.1800	0.1800	0.000%	8	1,551	-44.444%
2026-08-19	0.2100	0.2100	0.1600	0.1800	-5.263%	66	1,549	-44.444%
2026-08-18	0.2700	0.2700	0.1500	0.1900	+26.667%	7	1,519	-47.368%
2026-08-17	0.1500	0.2000	0.1200	0.1500	-28.571%	29	1,519	-33.333%
2026-08-14	0.2200	0.2200	0.1700	0.2100	-4.545%	6	1,516	-52.381%
2026-08-13	0.2000	0.2800	0.1500	0.2200	+10.000%	17	1,516	-54.545%
2026-08-12	0.3400	0.3400	0.2000	0.2000	-4.762%	126	1,526	-50.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	0.000%	26	1,520	-52.381%
2026-08-10	0.2200	0.2400	0.1900	0.2100	-4.545%	44	1,519	-52.381%
2026-08-07	0.3000	0.3000	0.1600	0.2200	-12.000%	85	1,551	-54.545%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-34.211%	2	1,553	-60.000%
2026-08-05	0.5000	0.5100	0.2500	0.3800	+15.152%	17	1,555	-73.684%
2026-08-04	0.4600	0.4600	0.3000	0.3300	+6.452%	21	1,560	-69.697%
2026-08-03	0.5500	0.5500	0.2900	0.3100	-31.111%	287	1,571	-67.742%
2026-07-31	0.6000	0.6000	0.4400	0.4500	-40.789%	194	1,740	-77.778%
2026-07-30	0.8400	0.8700	0.7600	0.7600	+5.556%	26	1,882	-86.842%
2026-07-29	0.8300	0.8900	0.7200	0.7200	-10.000%	7	1,903	-86.111%
2026-07-28	0.9700	0.9700	0.7200	0.8000	-13.043%	439	1,908	-87.500%
2026-07-27	0.9700	1.0400	0.9200	0.9200	-30.827%	68	1,731	-89.130%
2026-07-24	1.3200	1.4400	1.1000	1.3300	-20.833%	51	1,756	-92.481%
2026-07-23	1.3900	2.0100	1.3900	1.6800	+58.491%	433	1,757	-94.048%
2026-07-22	0.8800	1.0600	0.8400	1.0600	+20.455%	219	1,451	-90.566%
2026-07-21	0.9700	0.9700	0.8800	0.8800	-10.204%	6	1,461	-88.636%
2026-07-20	1.0400	1.0400	0.9800	0.9800	-27.941%	2	1,457	-89.796%
2026-07-17	1.5300	1.5300	1.2900	1.3600	+17.241%	328	1,457	-92.647%
2026-07-16	0.9900	1.1600	0.9900	1.1600	+54.667%	70	1,428	-91.379%
2026-07-15	0.9000	0.9000	0.7400	0.7500	-30.556%	4	1,426	-86.667%
2026-07-14	1.1100	1.1100	1.0000	1.0800	-9.244%	169	1,427	-90.741%
2026-07-13	1.0800	1.1900	1.0800	1.1900	+2.586%	5	1,480	-91.597%
2026-07-10	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,478	-91.379%
2026-07-09	1.1500	1.1500	1.1500	1.1500	+1.770%	2	1,478	-91.304%
2026-07-08	1.2100	1.2200	1.1300	1.1300	+15.306%	9	1,479	-91.150%
2026-07-07	1.0900	1.0900	0.9700	0.9800	-15.517%	25	1,477	-89.796%
2026-07-06	1.1000	1.1600	1.1000	1.1600	-22.148%	4	1,478	-91.379%
2026-07-01	1.4000	1.4900	1.3900	1.4900	-5.696%	40	1,480	-93.289%
2026-06-30	1.7400	1.7400	1.5800	1.5800	-11.236%	10	1,485	-93.671%
2026-06-29	1.7800	1.8000	1.7800	1.7800	-24.255%	6	1,481	-94.382%
2026-06-25	2.4200	2.4400	2.3500	2.3500	+4.444%	21	1,480	-95.745%
2026-06-24	2.1400	2.3600	2.1400	2.2500	-3.846%	36	1,463	-95.556%
2026-06-23	2.3400	2.3400	2.3400	2.3400	+20.000%	1	1,456	-95.726%
2026-06-22	1.5600	2.1800	1.5600	1.9500	+36.364%	12	1,456	-94.872%
2026-06-17	1.2900	1.4300	1.2900	1.4300	+10.853%	4	1,455	-93.007%
2026-06-16	1.2900	1.2900	1.2900	1.2900	-2.273%	2	1,455	-92.248%
2026-06-15	1.3400	1.3400	1.3100	1.3200	-44.770%	6	1,457	-92.424%
2026-06-11	2.6500	2.6500	2.3900	2.3900	-4.016%	4	1,458	-95.816%
2026-06-10	2.2900	2.5800	2.2900	2.4900	+15.814%	37	1,458	-95.984%
2026-06-09	2.1600	2.1900	2.1400	2.1500	+16.848%	37	1,461	-95.349%
2026-06-08	1.8400	1.8400	1.8400	1.8400	-5.155%	2	1,462	-94.565%
2026-06-05	1.9400	1.9400	1.9400	1.9400	+27.632%	30	1,463	-94.845%
2026-06-04	1.7200	1.7200	1.5200	1.5200	-31.532%	38	1,434	-93.421%
2026-06-03	2.1800	2.2200	2.1800	2.2200	+5.714%	7	1,459	-95.495%
2026-06-02	2.1000	2.1000	2.1000	2.1000	+19.318%	1	1,456	-95.238%
2026-06-01	1.7800	1.7800	1.7600	1.7600	-6.878%	3	1,454	-94.318%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-5.025%	1	1,454	-94.709%
2026-05-21	1.9900	1.9900	1.9900	1.9900	0.000%	2	1,454	-94.975%
2026-05-20	2.0200	2.0400	1.9700	1.9900	+10.556%	40	1,454	-94.975%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-11.765%	30	1,450	-94.444%
2026-05-15	2.0400	2.0400	2.0400	2.0400	-8.108%	4	1,450	-95.098%
2026-05-12	2.2200	2.2200	2.2200	2.2200	+10.448%	1	1,446	-95.495%
2026-05-08	2.0100	2.0100	2.0100	2.0100	-5.634%	10	1,445	-95.025%
2026-05-07	2.0900	2.1300	2.0500	2.1300	+4.926%	41	1,445	-95.305%
2026-05-06	2.3700	2.3700	2.0300	2.0300	-12.121%	16	1,451	-95.074%
2026-05-05	2.2300	2.3100	2.2300	2.3100	-2.532%	8	1,454	-95.671%
2026-05-04	2.2600	2.5200	2.2500	2.3700	-4.049%	44	1,451	-95.781%
2026-05-01	2.3500	2.4700	2.3500	2.4700	+0.816%	2	1,425	-95.951%
2026-04-30	2.3500	2.4500	2.3500	2.4500	-43.023%	4	1,425	-95.918%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-5.908%	1	1,425	-97.674%
2026-04-28	4.6100	4.6100	4.5700	4.5700	+8.810%	2	1,424	-97.812%
2026-04-27	4.4700	4.4700	4.2000	4.2000	-11.765%	7	1,422	-97.619%
2026-04-24	5.2000	5.2000	4.7600	4.7600	-12.661%	5	1,422	-97.899%
2026-04-22	5.6500	5.8000	5.3500	5.4500	-11.669%	14	1,421	-98.165%
2026-04-21	5.4900	6.1700	5.4900	6.1700	+14.471%	16	1,422	-98.379%
2026-04-20	5.4700	5.4700	5.3900	5.3900	+0.748%	3	1,422	-98.145%
2026-04-17	5.9500	5.9500	5.2500	5.3500	-16.013%	86	1,422	-98.131%
2026-04-16	5.9500	6.3700	5.9000	6.3700	+3.577%	37	1,450	-98.430%
2026-04-15	6.3500	6.3500	6.1000	6.1500	-7.519%	85	1,461	-98.374%
2026-04-14	7.5700	7.5700	6.5000	6.6500	-20.833%	19	1,464	-98.496%
2026-04-13	8.4500	8.5400	8.3000	8.4000	-7.996%	37	1,461	-98.810%
2026-04-10	9.1400	9.3000	9.1300	9.1300	+2.815%	27	1,463	-98.905%
2026-04-09	9.9500	10.2500	8.8800	8.8800	-7.307%	37	1,469	-98.874%
2026-04-08	8.7100	9.5800	8.6000	9.5800	-24.269%	26	1,456	-98.956%
2026-04-07	12.6700	13.4000	12.2700	12.6500	-4.167%	148	1,452	-99.209%
2026-04-06	13.2000	13.2000	13.2000	13.2000	-9.651%	1	1,361	-99.242%
2026-04-02	15.8000	15.8000	14.3500	14.6100	+4.357%	21	1,357	-99.316%
2026-04-01	13.9000	14.4000	13.0000	14.0000	-13.580%	51	1,357	-99.286%
2026-03-31	18.5000	18.5500	16.2000	16.2000	-22.673%	75	1,350	-99.383%
2026-03-30	20.9500	20.9500	20.7000	20.9500	-2.784%	26	1,287	-99.523%
2026-03-27	20.5100	21.6500	19.8500	21.5500	+9.391%	104	1,268	-99.536%
2026-03-26	16.7500	20.1000	16.7500	19.7000	+23.899%	423	1,259	-99.492%
2026-03-25	15.8500	15.9000	15.5500	15.9000	-0.935%	50	1,491	-99.371%
2026-03-24	14.6500	16.0500	14.4000	16.0500	+21.132%	165	1,490	-99.377%
2026-03-23	12.2000	13.5000	12.2000	13.2500	-11.667%	20	1,491	-99.245%
2026-03-20	13.8500	15.0000	13.6000	15.0000	+16.732%	224	1,480	-99.333%
2026-03-19	13.2500	13.2500	12.7000	12.8500	+4.049%	714	1,413	-99.222%
2026-03-18	11.6000	12.3500	11.5000	12.3500	+4.219%	12	890	-99.190%
2026-03-17	12.0500	12.0500	11.7500	11.8500	-7.059%	12	885	-99.156%
2026-03-16	13.6000	13.6000	12.7500	12.7500	-12.969%	61	882	-99.216%
2026-03-13	13.6500	15.0500	13.5000	14.6500	+5.018%	60	887	-99.317%
2026-03-12	14.6500	14.7000	13.9500	13.9500	+8.560%	94	856	-99.283%
2026-03-11	12.7500	12.8500	12.7500	12.8500	-12.881%	6	843	-99.222%
2026-03-09	14.7000	14.9000	14.5500	14.7500	-7.813%	31	843	-99.322%
2026-03-06	15.3000	16.0000	15.3000	16.0000	+2.564%	9	953	-99.375%
2026-03-05	14.8500	15.6000	14.8500	15.6000	+10.638%	33	953	-99.359%
2026-03-04	14.2000	14.2000	13.5500	14.1000	-3.754%	29	951	-99.291%
2026-03-03	16.6000	16.6000	14.6500	14.6500	+1.736%	145	947	-99.317%
2026-03-02	14.4000	14.4000	14.4000	14.4000	+3.597%	1	849	-99.306%
2026-02-27	13.5000	13.9000	13.5000	13.9000	-1.208%	17	848	-99.281%
2026-02-26	14.0700	14.0700	14.0700	14.0700	+10.353%	3	838	-99.289%
2026-02-25	12.8000	12.8000	12.7500	12.7500	-2.672%	147	852	-99.216%
2026-02-24	13.0000	13.1000	13.0000	13.1000	-10.274%	6	852	-99.237%
2026-02-19	14.0000	14.6000	13.9500	14.6000	+7.353%	55	852	-99.315%
2026-02-18	14.1000	14.1000	13.4500	13.6000	-3.887%	5	802	-99.265%
2026-02-17	16.0000	16.0000	14.1500	14.1500	+5.204%	401	778	-99.293%
2026-02-13	14.8000	14.8000	13.4500	13.4500	+1.971%	33	379	-99.257%
2026-02-12	13.3500	13.3500	13.1900	13.1900	+4.683%	2	379	-99.242%
2026-02-11	12.6000	12.6000	12.6000	12.6000	+14.545%	1	378	-99.206%
2026-02-10	11.7500	11.7500	11.0000	11.0000	+2.804%	3	377	-99.091%
2026-02-09	10.7000	10.7000	10.7000	10.7000	-6.550%	3	375	-99.065%
2026-02-06	11.9600	11.9600	11.4500	11.4500	+5.046%	35	374	-99.127%
2026-02-05	14.3500	14.3500	10.9000	10.9000	+4.306%	11	344	-99.083%
2026-02-04	10.5000	11.2000	10.4500	10.4500	+14.835%	11	344	-99.043%
2026-02-03	9.0500	9.1000	9.0500	9.1000	+1.111%	204	334	-98.901%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-9.091%	1	131	-98.889%
2026-01-30	9.8400	9.9000	9.8400	9.9000	-12.775%	2	131	-98.990%
2026-01-29	11.3500	11.3500	11.3500	11.3500	+11.275%	1	130	-99.119%
2026-01-28	10.2000	10.2000	10.2000	10.2000	-3.774%	1	130	-99.020%
2026-01-26	10.9200	10.9200	10.6000	10.6000	-7.826%	4	129	-99.057%
2026-01-23	10.8500	11.5000	10.6500	11.5000	+7.678%	94	130	-99.130%
2026-01-22	10.7000	10.7000	10.6800	10.6800	-12.459%	9	43	-99.064%
2026-01-20	12.2000	12.2000	12.2000	12.2000	+5.172%	10	43	-99.180%
2026-01-16	11.2700	11.6000	11.2700	11.6000	0.000%	34	0	-99.138%