Dark

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

EOD

Jul 21, 2026

0.8800-10.204%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.9700	0.9700	0.8800	0.8800	-10.204%	6	1,461	0.000%
2026-07-20	1.0400	1.0400	0.9800	0.9800	-27.941%	2	1,457	-10.204%
2026-07-17	1.5300	1.5300	1.2900	1.3600	+17.241%	328	1,457	-35.294%
2026-07-16	0.9900	1.1600	0.9900	1.1600	+54.667%	70	1,428	-24.138%
2026-07-15	0.9000	0.9000	0.7400	0.7500	-30.556%	4	1,426	+17.333%
2026-07-14	1.1100	1.1100	1.0000	1.0800	-9.244%	169	1,427	-18.519%
2026-07-13	1.0800	1.1900	1.0800	1.1900	+2.586%	5	1,480	-26.050%
2026-07-10	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,478	-24.138%
2026-07-09	1.1500	1.1500	1.1500	1.1500	+1.770%	2	1,478	-23.478%
2026-07-08	1.2100	1.2200	1.1300	1.1300	+15.306%	9	1,479	-22.124%
2026-07-07	1.0900	1.0900	0.9700	0.9800	-15.517%	25	1,477	-10.204%
2026-07-06	1.1000	1.1600	1.1000	1.1600	-22.148%	4	1,478	-24.138%
2026-07-01	1.4000	1.4900	1.3900	1.4900	-5.696%	40	1,480	-40.940%
2026-06-30	1.7400	1.7400	1.5800	1.5800	-11.236%	10	1,485	-44.304%
2026-06-29	1.7800	1.8000	1.7800	1.7800	-24.255%	6	1,481	-50.562%
2026-06-25	2.4200	2.4400	2.3500	2.3500	+4.444%	21	1,480	-62.553%
2026-06-24	2.1400	2.3600	2.1400	2.2500	-3.846%	36	1,463	-60.889%
2026-06-23	2.3400	2.3400	2.3400	2.3400	+20.000%	1	1,456	-62.393%
2026-06-22	1.5600	2.1800	1.5600	1.9500	+36.364%	12	1,456	-54.872%
2026-06-17	1.2900	1.4300	1.2900	1.4300	+10.853%	4	1,455	-38.462%
2026-06-16	1.2900	1.2900	1.2900	1.2900	-2.273%	2	1,455	-31.783%
2026-06-15	1.3400	1.3400	1.3100	1.3200	-44.770%	6	1,457	-33.333%
2026-06-11	2.6500	2.6500	2.3900	2.3900	-4.016%	4	1,458	-63.180%
2026-06-10	2.2900	2.5800	2.2900	2.4900	+15.814%	37	1,458	-64.659%
2026-06-09	2.1600	2.1900	2.1400	2.1500	+16.848%	37	1,461	-59.070%
2026-06-08	1.8400	1.8400	1.8400	1.8400	-5.155%	2	1,462	-52.174%
2026-06-05	1.9400	1.9400	1.9400	1.9400	+27.632%	30	1,463	-54.639%
2026-06-04	1.7200	1.7200	1.5200	1.5200	-31.532%	38	1,434	-42.105%
2026-06-03	2.1800	2.2200	2.1800	2.2200	+5.714%	7	1,459	-60.360%
2026-06-02	2.1000	2.1000	2.1000	2.1000	+19.318%	1	1,456	-58.095%
2026-06-01	1.7800	1.7800	1.7600	1.7600	-6.878%	3	1,454	-50.000%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-5.025%	1	1,454	-53.439%
2026-05-21	1.9900	1.9900	1.9900	1.9900	0.000%	2	1,454	-55.779%
2026-05-20	2.0200	2.0400	1.9700	1.9900	+10.556%	40	1,454	-55.779%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-11.765%	30	1,450	-51.111%
2026-05-15	2.0400	2.0400	2.0400	2.0400	-8.108%	4	1,450	-56.863%
2026-05-12	2.2200	2.2200	2.2200	2.2200	+10.448%	1	1,446	-60.360%
2026-05-08	2.0100	2.0100	2.0100	2.0100	-5.634%	10	1,445	-56.219%
2026-05-07	2.0900	2.1300	2.0500	2.1300	+4.926%	41	1,445	-58.685%
2026-05-06	2.3700	2.3700	2.0300	2.0300	-12.121%	16	1,451	-56.650%
2026-05-05	2.2300	2.3100	2.2300	2.3100	-2.532%	8	1,454	-61.905%
2026-05-04	2.2600	2.5200	2.2500	2.3700	-4.049%	44	1,451	-62.869%
2026-05-01	2.3500	2.4700	2.3500	2.4700	+0.816%	2	1,425	-64.372%
2026-04-30	2.3500	2.4500	2.3500	2.4500	-43.023%	4	1,425	-64.082%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-5.908%	1	1,425	-79.535%
2026-04-28	4.6100	4.6100	4.5700	4.5700	+8.810%	2	1,424	-80.744%
2026-04-27	4.4700	4.4700	4.2000	4.2000	-11.765%	7	1,422	-79.048%
2026-04-24	5.2000	5.2000	4.7600	4.7600	-12.661%	5	1,422	-81.513%
2026-04-22	5.6500	5.8000	5.3500	5.4500	-11.669%	14	1,421	-83.853%
2026-04-21	5.4900	6.1700	5.4900	6.1700	+14.471%	16	1,422	-85.737%
2026-04-20	5.4700	5.4700	5.3900	5.3900	+0.748%	3	1,422	-83.673%
2026-04-17	5.9500	5.9500	5.2500	5.3500	-16.013%	86	1,422	-83.551%
2026-04-16	5.9500	6.3700	5.9000	6.3700	+3.577%	37	1,450	-86.185%
2026-04-15	6.3500	6.3500	6.1000	6.1500	-7.519%	85	1,461	-85.691%
2026-04-14	7.5700	7.5700	6.5000	6.6500	-20.833%	19	1,464	-86.767%
2026-04-13	8.4500	8.5400	8.3000	8.4000	-7.996%	37	1,461	-89.524%
2026-04-10	9.1400	9.3000	9.1300	9.1300	+2.815%	27	1,463	-90.361%
2026-04-09	9.9500	10.2500	8.8800	8.8800	-7.307%	37	1,469	-90.090%
2026-04-08	8.7100	9.5800	8.6000	9.5800	-24.269%	26	1,456	-90.814%
2026-04-07	12.6700	13.4000	12.2700	12.6500	-4.167%	148	1,452	-93.043%
2026-04-06	13.2000	13.2000	13.2000	13.2000	-9.651%	1	1,361	-93.333%
2026-04-02	15.8000	15.8000	14.3500	14.6100	+4.357%	21	1,357	-93.977%
2026-04-01	13.9000	14.4000	13.0000	14.0000	-13.580%	51	1,357	-93.714%
2026-03-31	18.5000	18.5500	16.2000	16.2000	-22.673%	75	1,350	-94.568%
2026-03-30	20.9500	20.9500	20.7000	20.9500	-2.784%	26	1,287	-95.800%
2026-03-27	20.5100	21.6500	19.8500	21.5500	+9.391%	104	1,268	-95.916%
2026-03-26	16.7500	20.1000	16.7500	19.7000	+23.899%	423	1,259	-95.533%
2026-03-25	15.8500	15.9000	15.5500	15.9000	-0.935%	50	1,491	-94.465%
2026-03-24	14.6500	16.0500	14.4000	16.0500	+21.132%	165	1,490	-94.517%
2026-03-23	12.2000	13.5000	12.2000	13.2500	-11.667%	20	1,491	-93.358%
2026-03-20	13.8500	15.0000	13.6000	15.0000	+16.732%	224	1,480	-94.133%
2026-03-19	13.2500	13.2500	12.7000	12.8500	+4.049%	714	1,413	-93.152%
2026-03-18	11.6000	12.3500	11.5000	12.3500	+4.219%	12	890	-92.874%
2026-03-17	12.0500	12.0500	11.7500	11.8500	-7.059%	12	885	-92.574%
2026-03-16	13.6000	13.6000	12.7500	12.7500	-12.969%	61	882	-93.098%
2026-03-13	13.6500	15.0500	13.5000	14.6500	+5.018%	60	887	-93.993%
2026-03-12	14.6500	14.7000	13.9500	13.9500	+8.560%	94	856	-93.692%
2026-03-11	12.7500	12.8500	12.7500	12.8500	-12.881%	6	843	-93.152%
2026-03-09	14.7000	14.9000	14.5500	14.7500	-7.813%	31	843	-94.034%
2026-03-06	15.3000	16.0000	15.3000	16.0000	+2.564%	9	953	-94.500%
2026-03-05	14.8500	15.6000	14.8500	15.6000	+10.638%	33	953	-94.359%
2026-03-04	14.2000	14.2000	13.5500	14.1000	-3.754%	29	951	-93.759%
2026-03-03	16.6000	16.6000	14.6500	14.6500	+1.736%	145	947	-93.993%
2026-03-02	14.4000	14.4000	14.4000	14.4000	+3.597%	1	849	-93.889%
2026-02-27	13.5000	13.9000	13.5000	13.9000	-1.208%	17	848	-93.669%
2026-02-26	14.0700	14.0700	14.0700	14.0700	+10.353%	3	838	-93.746%
2026-02-25	12.8000	12.8000	12.7500	12.7500	-2.672%	147	852	-93.098%
2026-02-24	13.0000	13.1000	13.0000	13.1000	-10.274%	6	852	-93.282%
2026-02-19	14.0000	14.6000	13.9500	14.6000	+7.353%	55	852	-93.973%
2026-02-18	14.1000	14.1000	13.4500	13.6000	-3.887%	5	802	-93.529%
2026-02-17	16.0000	16.0000	14.1500	14.1500	+5.204%	401	778	-93.781%
2026-02-13	14.8000	14.8000	13.4500	13.4500	+1.971%	33	379	-93.457%
2026-02-12	13.3500	13.3500	13.1900	13.1900	+4.683%	2	379	-93.328%
2026-02-11	12.6000	12.6000	12.6000	12.6000	+14.545%	1	378	-93.016%
2026-02-10	11.7500	11.7500	11.0000	11.0000	+2.804%	3	377	-92.000%
2026-02-09	10.7000	10.7000	10.7000	10.7000	-6.550%	3	375	-91.776%
2026-02-06	11.9600	11.9600	11.4500	11.4500	+5.046%	35	374	-92.314%
2026-02-05	14.3500	14.3500	10.9000	10.9000	+4.306%	11	344	-91.927%
2026-02-04	10.5000	11.2000	10.4500	10.4500	+14.835%	11	344	-91.579%
2026-02-03	9.0500	9.1000	9.0500	9.1000	+1.111%	204	334	-90.330%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-9.091%	1	131	-90.222%
2026-01-30	9.8400	9.9000	9.8400	9.9000	-12.775%	2	131	-91.111%
2026-01-29	11.3500	11.3500	11.3500	11.3500	+11.275%	1	130	-92.247%
2026-01-28	10.2000	10.2000	10.2000	10.2000	-3.774%	1	130	-91.373%
2026-01-26	10.9200	10.9200	10.6000	10.6000	-7.826%	4	129	-91.698%
2026-01-23	10.8500	11.5000	10.6500	11.5000	+7.678%	94	130	-92.348%
2026-01-22	10.7000	10.7000	10.6800	10.6800	-12.459%	9	43	-91.760%
2026-01-20	12.2000	12.2000	12.2000	12.2000	+5.172%	10	43	-92.787%
2026-01-16	11.2700	11.6000	11.2700	11.6000	0.000%	34	0	-92.414%