Dark

GOOGL20260918P270
GOOGL Sep 18 2026 270.00 Put (GOOGL260918P00270000)
option OPRA

EOD

Jul 21, 2026

1.11-11.200%(-0.14)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.2300	1.2300	0.8500	1.1100	-11.200%	77	5,919	0.000%
2026-07-20	1.1700	1.2500	1.0900	1.2500	-24.242%	59	5,950	-11.200%
2026-07-17	1.7200	1.7800	1.5400	1.6500	+22.222%	32	5,960	-32.727%
2026-07-16	1.2100	1.4100	1.1200	1.3500	+53.409%	9	5,978	-17.778%
2026-07-15	1.1100	1.1100	0.8800	0.8800	-27.273%	7	5,984	+26.136%
2026-07-14	1.4300	1.4300	1.2000	1.2100	-14.184%	56	5,985	-8.264%
2026-07-13	1.3800	1.4600	1.2600	1.4100	+4.444%	27	6,000	-21.277%
2026-07-10	1.4800	1.5300	1.3500	1.3500	-0.735%	57	5,986	-17.778%
2026-07-09	1.5000	1.6100	1.3600	1.3600	+10.569%	109	5,950	-18.382%
2026-07-08	1.3000	1.4400	1.2300	1.2300	+2.500%	150	5,958	-9.756%
2026-07-07	1.1300	1.2000	1.1300	1.2000	-6.977%	12	6,062	-7.500%
2026-07-06	1.3700	1.4100	1.2900	1.2900	-23.669%	7	6,060	-13.953%
2026-07-02	1.4700	1.6900	1.4700	1.6900	-2.312%	8	6,065	-34.320%
2026-07-01	1.7200	1.7300	1.6200	1.7300	-8.947%	44	6,065	-35.838%
2026-06-30	1.8000	1.9000	1.7900	1.9000	-10.377%	8	6,085	-41.579%
2026-06-29	2.3800	2.3800	2.0500	2.1200	-21.481%	17	6,081	-47.642%
2026-06-26	2.9500	2.9500	2.6200	2.7000	+4.247%	14	6,078	-58.889%
2026-06-25	3.1000	3.1000	2.5900	2.5900	+10.684%	109	6,077	-57.143%
2026-06-23	2.5000	2.5000	2.3400	2.3400	-7.874%	6	6,138	-52.564%
2026-06-22	1.8700	2.7700	1.8700	2.5400	+67.105%	66	6,135	-56.299%
2026-06-18	1.5200	1.5200	1.5200	1.5200	-3.797%	2	6,118	-26.974%
2026-06-17	1.6400	1.6400	1.5100	1.5800	+12.857%	58	6,118	-29.747%
2026-06-16	1.4600	1.4900	1.4000	1.4000	-8.497%	11	6,118	-20.714%
2026-06-15	1.7800	1.7800	1.5200	1.5300	-37.551%	4	6,119	-27.451%
2026-06-12	2.8100	2.8100	2.4200	2.4500	-10.909%	57	6,121	-54.694%
2026-06-11	3.1000	3.4500	2.7500	2.7500	-3.509%	19	6,124	-59.636%
2026-06-10	2.6900	3.0500	2.6500	2.8500	+16.803%	24	6,127	-61.053%
2026-06-09	2.4900	2.6300	2.4400	2.4400	+7.965%	409	6,140	-54.508%
2026-06-08	2.2300	2.2600	2.1000	2.2600	-1.739%	36	5,857	-50.885%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+28.492%	5	5,851	-51.739%
2026-06-04	2.2900	2.2900	1.7900	1.7900	-28.400%	16	5,851	-37.989%
2026-06-03	2.4600	2.6700	2.4600	2.5000	+3.734%	42	5,856	-55.600%
2026-06-02	2.4600	2.4600	2.3100	2.4100	+20.500%	111	5,869	-53.942%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-0.990%	1	5,908	-44.500%
2026-05-29	1.9200	2.0200	1.8600	2.0200	+6.316%	732	5,908	-45.050%
2026-05-28	1.9000	1.9000	1.9000	1.9000	+2.703%	8	5,904	-41.579%
2026-05-27	1.8800	1.8800	1.8200	1.8500	-7.500%	4	5,899	-40.000%
2026-05-26	2.0900	2.0900	2.0000	2.0000	-7.407%	9	5,901	-44.500%
2026-05-22	2.1600	2.1600	2.1600	2.1600	-6.087%	2	5,900	-48.611%
2026-05-20	2.3400	2.3400	2.2400	2.3000	+6.977%	41	5,900	-51.739%
2026-05-19	2.0000	2.1500	2.0000	2.1500	+7.500%	2	5,902	-48.372%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-12.664%	1	5,902	-44.500%
2026-05-15	2.2200	2.2900	2.2200	2.2900	+6.019%	4	5,902	-51.528%
2026-05-13	2.1400	2.1600	2.1400	2.1600	-13.253%	42	5,901	-48.611%
2026-05-12	2.4900	2.4900	2.4900	2.4900	+7.792%	3	5,914	-55.422%
2026-05-11	2.4800	2.4800	2.2900	2.3100	+4.525%	16	5,914	-51.948%
2026-05-08	2.2600	2.2600	2.2100	2.2100	-3.070%	3	5,917	-49.774%
2026-05-07	2.2800	2.2800	2.2800	2.2800	-3.390%	1	5,919	-51.316%
2026-05-06	2.4100	2.5600	2.2900	2.3600	-7.451%	43	5,919	-52.966%
2026-05-05	2.5000	2.5500	2.3300	2.5500	-3.042%	31	5,905	-56.471%
2026-05-04	2.6400	2.7900	2.5500	2.6300	-1.498%	1,478	5,908	-57.795%
2026-05-01	2.8400	2.8400	2.6500	2.6700	-2.909%	19	6,426	-58.427%
2026-04-30	2.9900	3.1500	2.6500	2.7500	-40.217%	279	6,426	-59.636%
2026-04-29	4.6500	4.7000	4.3200	4.6000	-9.804%	71	6,450	-75.870%
2026-04-28	5.0000	5.1000	4.9000	5.1000	+6.250%	307	6,482	-78.235%
2026-04-27	4.8500	4.8500	4.7000	4.8000	-11.927%	11	6,782	-76.875%
2026-04-24	6.0500	6.0500	5.4000	5.4500	-9.917%	58	6,788	-79.633%
2026-04-23	6.0500	6.0500	6.0500	6.0500	-1.945%	49	6,825	-81.653%
2026-04-22	6.4000	6.4000	6.0300	6.1700	-11.223%	45	6,874	-82.010%
2026-04-21	6.2500	6.9500	6.2400	6.9500	+13.934%	197	6,880	-84.029%
2026-04-20	6.2500	6.2500	6.0300	6.1000	0.000%	367	6,811	-81.803%
2026-04-17	6.7000	6.7500	5.7500	6.1000	-14.085%	97	6,749	-81.803%
2026-04-16	6.7500	7.1800	6.6500	7.1000	+2.899%	90	6,789	-84.366%
2026-04-15	7.2700	7.2700	6.8500	6.9000	-6.757%	14	6,798	-83.913%
2026-04-14	8.5000	8.5000	7.2400	7.4000	-20.430%	44	6,805	-85.000%
2026-04-13	9.5700	9.5700	9.3000	9.3000	-9.709%	3	6,782	-88.065%
2026-04-10	10.1500	10.3500	10.0000	10.3000	-0.483%	58	6,785	-89.223%
2026-04-09	11.3000	11.3000	9.9500	10.3500	-0.957%	346	6,759	-89.275%
2026-04-08	10.0000	10.6500	10.0000	10.4500	-25.623%	31	6,673	-89.378%
2026-04-07	13.6100	14.8500	13.6100	14.0500	-1.748%	144	6,672	-92.100%
2026-04-06	14.8000	14.8900	14.2000	14.3000	-11.728%	16	6,722	-92.238%
2026-04-02	17.4000	17.4000	15.8500	16.2000	+4.516%	370	6,572	-93.148%
2026-04-01	16.4500	16.4500	14.7000	15.5000	-14.365%	44	6,572	-92.839%
2026-03-31	21.2900	21.2900	18.1000	18.1000	-22.484%	163	6,579	-93.867%
2026-03-30	23.3500	24.1000	22.2500	23.3500	-1.352%	81	6,470	-95.246%
2026-03-27	22.5400	23.8500	22.0000	23.6700	+9.838%	121	6,469	-95.311%
2026-03-26	19.2500	21.9200	19.2500	21.5500	+20.932%	266	6,402	-94.849%
2026-03-25	17.4500	17.8300	17.2500	17.8200	-0.724%	54	6,161	-93.771%
2026-03-24	15.8500	18.0000	15.8500	17.9500	+22.526%	1,036	5,522	-93.816%
2026-03-23	14.6500	15.1500	13.6500	14.6500	-11.480%	358	5,148	-92.423%
2026-03-20	14.7500	16.5500	14.7500	16.5500	+18.130%	326	4,999	-93.293%
2026-03-19	14.6500	14.6500	13.8000	14.0100	+6.540%	45	4,839	-92.077%
2026-03-18	12.8000	13.1500	12.7500	13.1500	+2.335%	60	4,825	-91.559%
2026-03-17	13.5500	13.6000	12.8500	12.8500	-10.140%	280	4,795	-91.362%
2026-03-16	15.4500	15.4500	13.9000	14.3000	-12.538%	290	4,680	-92.238%
2026-03-13	14.9700	16.6000	14.9700	16.3500	+6.169%	92	4,637	-93.211%
2026-03-12	15.1500	16.2000	15.1500	15.4000	+7.317%	28	4,606	-92.792%
2026-03-11	14.0000	14.3500	13.7000	14.3500	-3.367%	139	4,596	-92.265%
2026-03-10	14.6000	14.9000	14.0500	14.8500	-3.068%	93	4,599	-92.525%
2026-03-09	18.5000	18.5000	15.3200	15.3200	-13.201%	84	4,590	-92.755%
2026-03-06	18.4000	18.4000	16.7100	17.6500	+4.624%	715	4,577	-93.711%
2026-03-05	16.4200	17.2500	16.4200	16.8700	+7.111%	363	3,920	-93.420%
2026-03-04	16.2500	16.2500	15.1000	15.7500	-2.718%	94	3,073	-92.952%
2026-03-03	17.7500	17.8000	16.1900	16.1900	+3.782%	2,015	3,051	-93.144%
2026-03-02	16.4500	16.4500	15.0800	15.6000	+1.629%	25	1,577	-92.885%
2026-02-27	14.9500	15.4500	14.9500	15.3500	+3.716%	30	1,578	-92.769%
2026-02-26	15.8000	16.1000	14.8000	14.8000	+2.069%	26	1,579	-92.500%
2026-02-24	14.1700	14.5000	14.1700	14.5000	+3.056%	3	1,574	-92.345%
2026-02-23	14.0700	14.0700	14.0700	14.0700	-12.717%	200	1,573	-92.111%
2026-02-19	15.5200	16.1200	15.5200	16.1200	+7.181%	4	1,373	-93.114%
2026-02-18	15.0000	15.0400	15.0000	15.0400	-0.397%	3	1,371	-92.620%
2026-02-13	15.1000	15.1000	15.1000	15.1000	+4.066%	1	1,370	-92.649%
2026-02-12	14.7600	14.7600	14.5100	14.5100	+16.080%	3	1,370	-92.350%
2026-02-11	12.5000	12.5000	12.5000	12.5000	+0.806%	1	1,368	-91.120%
2026-02-10	13.3800	13.3800	12.4000	12.4000	+6.074%	21	1,367	-91.048%
2026-02-09	11.6900	11.6900	11.6900	11.6900	-8.672%	1	1,347	-90.505%
2026-02-06	12.8000	12.8000	12.8000	12.8000	+7.563%	1	1,348	-91.328%
2026-02-05	14.5000	14.5000	11.9000	11.9000	+0.847%	79	1,347	-90.672%
2026-02-04	10.2000	12.3500	10.2000	11.8000	+18.118%	55	1,275	-90.593%
2026-02-03	9.9900	9.9900	9.9900	9.9900	-1.089%	1	1,222	-88.889%
2026-02-02	9.9300	10.1000	9.9300	10.1000	-4.717%	3	1,223	-89.010%
2026-01-30	11.3000	11.3000	10.6000	10.6000	-2.752%	40	1,220	-89.528%
2026-01-29	12.7500	12.7500	10.9000	10.9000	-1.802%	2	1,216	-89.817%
2026-01-28	11.3000	11.4500	11.1000	11.1000	-1.333%	4	1,216	-90.000%
2026-01-27	11.1000	11.2500	11.0300	11.2500	-3.017%	18	1,215	-90.133%
2026-01-26	11.9300	11.9300	11.5000	11.6000	-7.937%	4	1,208	-90.431%
2026-01-23	12.6000	12.6000	12.6000	12.6000	+6.780%	23	1,212	-91.190%
2026-01-22	11.3000	11.8000	11.3000	11.8000	-11.610%	3	1,189	-90.593%
2026-01-20	14.0200	14.0200	13.3500	13.3500	+5.534%	13	1,190	-91.685%
2026-01-16	12.8100	12.8100	12.4500	12.6500	+4.545%	40	1,202	-91.225%
2026-01-15	12.0000	12.1000	12.0000	12.1000	+1.002%	7	1,202	-90.826%
2026-01-14	12.4200	12.5700	11.9800	11.9800	-1.803%	13	1,195	-90.735%
2026-01-13	12.0000	12.2000	11.3500	12.2000	-1.613%	27	1,183	-90.902%
2026-01-12	13.1000	13.3000	12.4000	12.4000	-0.800%	356	1,182	-91.048%
2026-01-09	12.5500	12.5600	12.5000	12.5000	-6.786%	4	894	-91.120%
2026-01-08	12.6000	13.4100	12.6000	13.4100	-3.525%	13	894	-91.723%
2026-01-07	13.8000	14.3000	13.5500	13.9000	-8.553%	10	893	-92.014%
2026-01-06	14.6000	15.6000	14.6000	15.2000	+2.013%	44	891	-92.697%
2026-01-05	14.9000	14.9000	14.9000	14.9000	-6.053%	3	884	-92.550%
2026-01-02	15.0000	16.1000	15.0000	15.8600	+1.472%	8	884	-93.001%
2025-12-31	15.6500	15.6500	15.6300	15.6300	+2.492%	10	885	-92.898%
2025-12-30	15.2500	15.2500	15.2500	15.2500	-4.269%	2	885	-92.721%
2025-12-29	16.1000	16.1000	15.9300	15.9300	-0.438%	2	886	-93.032%
2025-12-26	15.8100	16.0500	15.8100	16.0000	-0.312%	26	887	-93.063%
2025-12-24	16.0500	16.0500	16.0500	16.0500	+1.905%	1	867	-93.084%
2025-12-23	15.8000	15.9000	15.7500	15.7500	-5.405%	3	867	-92.952%
2025-12-22	16.9500	16.9500	16.6500	16.6500	-9.066%	3	868	-93.333%
2025-12-19	18.3100	18.3100	18.3100	18.3100	-3.885%	1	869	-93.938%
2025-12-18	18.2500	19.5800	18.2500	19.0500	-8.413%	9	869	-94.173%
2025-12-17	20.1600	20.8500	20.1600	20.8000	+13.043%	8	865	-94.663%
2025-12-15	18.5900	18.5900	18.2500	18.4000	+0.822%	35	863	-93.967%
2025-12-12	18.6000	19.5000	18.1000	18.2500	+1.671%	12	893	-93.918%
2025-12-11	16.9000	18.1500	16.9000	17.9500	+11.838%	8	891	-93.816%
2025-12-10	16.6000	16.7500	16.0500	16.0500	-4.464%	24	885	-93.084%
2025-12-09	16.7500	16.8000	16.7500	16.8000	-6.667%	20	878	-93.393%
2025-12-08	16.7500	18.1500	16.7500	18.0000	+8.434%	5	882	-93.833%
2025-12-05	16.6000	16.6000	16.6000	16.6000	-7.624%	3	878	-93.313%
2025-12-04	18.0500	18.0500	17.9700	17.9700	+3.753%	3	875	-93.823%
2025-12-03	17.3200	17.3200	17.3200	17.3200	-5.096%	1	875	-93.591%
2025-12-02	18.2500	18.2500	18.2500	18.2500	-1.351%	1	874	-93.918%
2025-12-01	18.3900	18.5000	18.3900	18.5000	+0.708%	3	874	-94.000%
2025-11-28	18.3700	18.3700	18.3700	18.3700	-6.132%	1	873	-93.958%
2025-11-26	19.5700	19.5700	19.5700	19.5700	-1.162%	7	880	-94.328%
2025-11-25	18.9000	19.8000	18.3500	19.8000	+1.020%	10	880	-94.394%
2025-11-24	20.0600	20.4500	19.4500	19.6000	-19.175%	527	874	-94.337%
2025-11-21	24.3000	26.4000	23.7500	24.2500	-11.496%	70	360	-95.423%
2025-11-20	22.6500	27.4000	22.0000	27.4000	+5.385%	14	317	-95.949%
2025-11-19	25.1000	26.0000	23.2000	26.0000	-6.576%	31	316	-95.731%
2025-11-18	29.5800	30.1700	27.5000	27.8300	-0.961%	12	331	-96.011%
2025-11-17	26.2000	28.1000	25.9000	28.1000	-8.170%	8	334	-96.050%
2025-11-14	31.8500	31.8500	30.6000	30.6000	+1.661%	6	337	-96.373%
2025-11-13	30.1000	30.1000	30.1000	30.1000	+9.654%	1	336	-96.312%
2025-11-12	27.4000	27.4500	27.4000	27.4500	+5.577%	35	336	-95.956%
2025-11-11	26.0000	26.0000	26.0000	26.0000	-0.574%	2	335	-95.731%
2025-11-10	26.8000	26.8000	26.1500	26.1500	-17.508%	4	337	-95.755%
2025-11-07	30.1900	31.7000	30.1900	31.7000	+13.498%	9	335	-96.498%
2025-11-06	27.6000	27.9300	27.6000	27.9300	-0.782%	3	332	-96.026%
2025-11-05	28.4400	28.4400	27.6700	28.1500	-6.788%	13	333	-96.057%
2025-11-04	30.2000	30.2000	30.2000	30.2000	+10.018%	1	328	-96.325%
2025-11-03	28.9500	28.9500	27.4500	27.4500	-7.669%	5	331	-95.956%
2025-10-31	29.5500	29.7300	29.2500	29.7300	+6.179%	15	331	-96.266%
2025-10-30	25.7000	28.0000	25.6400	28.0000	-10.543%	23	337	-96.036%
2025-10-29	32.7800	32.9000	31.3000	31.3000	-7.287%	40	332	-96.454%
2025-10-28	33.1200	34.0100	33.0900	33.7600	+4.198%	44	324	-96.712%
2025-10-27	33.3300	33.6000	32.4000	32.4000	-9.900%	61	304	-96.574%
2025-10-24	35.9600	36.3000	35.7500	35.9600	-7.795%	60	304	-96.913%
2025-10-23	38.7800	39.0000	38.2900	39.0000	-3.274%	20	297	-97.154%
2025-10-22	39.2500	40.4000	39.2500	40.3200	+0.373%	26	289	-97.247%
2025-10-21	39.5600	43.6500	39.5000	40.1700	+8.275%	16	283	-97.237%
2025-10-20	37.9000	38.0000	37.1000	37.1000	-6.123%	145	288	-97.008%
2025-10-17	41.5000	41.5000	39.5000	39.5200	-3.657%	20	178	-97.191%
2025-10-16	38.0800	41.0200	37.7700	41.0200	+2.141%	31	175	-97.294%
2025-10-15	40.6200	42.0500	39.4700	40.1600	-5.194%	17	188	-97.236%
2025-10-14	43.8300	44.0300	41.7000	42.3600	-1.074%	53	193	-97.380%
2025-10-13	44.1800	44.4600	42.8200	42.8200	-8.151%	98	192	-97.408%
2025-10-10	42.6300	46.6200	42.6300	46.6200	+4.693%	16	189	-97.619%
2025-10-09	44.8100	45.0000	44.2600	44.5300	+5.797%	7	189	-97.507%
2025-10-08	41.8600	42.1200	41.8600	42.0900	+0.742%	5	189	-97.363%
2025-10-07	40.1400	41.7800	40.1400	41.7800	+3.211%	16	188	-97.343%
2025-10-06	41.5200	41.7100	40.4800	40.4800	-3.573%	3	188	-97.258%
2025-10-03	42.7200	42.7200	41.2100	41.9800	-1.502%	9	187	-97.356%
2025-10-02	42.4600	42.7400	42.3800	42.6200	-1.797%	12	187	-97.396%
2025-09-30	43.3100	43.4000	43.3100	43.4000	+5.391%	2	187	-97.442%
2025-09-29	39.4800	41.1800	39.4800	41.1800	+2.057%	8	187	-97.305%
2025-09-26	40.2600	40.3500	40.2600	40.3500	-2.818%	8	189	-97.249%
2025-09-25	43.8500	43.8500	41.2000	41.5200	+0.679%	5	189	-97.327%
2025-09-24	39.9400	41.2400	39.7700	41.2400	+5.852%	19	188	-97.308%
2025-09-23	38.9600	38.9600	38.9600	38.9600	+2.661%	2	188	-97.151%
2025-09-22	37.6100	38.5800	37.0800	37.9500	+2.790%	137	188	-97.075%
2025-09-19	37.8700	37.8700	36.6800	36.9200	-5.066%	9	77	-96.993%
2025-09-18	37.9500	38.8900	37.9500	38.8900	-0.766%	21	75	-97.146%
2025-09-17	39.3100	39.7000	39.0700	39.1900	+1.660%	6	57	-97.168%
2025-09-16	38.2100	38.7400	38.2100	38.5500	+0.260%	13	57	-97.121%
2025-09-15	40.1500	40.1500	38.1500	38.4500	-9.636%	29	51	-97.113%
2025-09-12	43.4900	43.6600	42.4400	42.5500	-1.732%	6	38	-97.391%
2025-09-11	44.0000	44.0000	42.8100	43.3000	+0.956%	7	37	-97.436%
2025-09-10	42.6500	42.8900	42.6500	42.8900	+0.093%	2	36	-97.412%
2025-09-09	44.7900	44.8000	42.7300	42.8500	-7.010%	8	36	-97.410%
2025-09-08	44.5200	46.4600	44.5200	46.0800	-0.475%	10	36	-97.591%
2025-09-05	46.6200	46.6200	46.3000	46.3000	-2.321%	53	34	-97.603%
2025-09-04	47.5000	47.5000	47.4000	47.4000	-2.509%	4	52	-97.658%
2025-09-03	48.6200	48.6200	48.6200	48.6200	-18.217%	2	51	-97.717%
2025-08-29	59.5000	59.5300	59.4500	59.4500	-2.381%	50	1	-98.133%
2025-08-28	60.9000	60.9000	60.9000	60.9000	-5.873%	2	1	-98.177%
2025-08-22	64.7000	64.7000	64.7000	64.7000	-3.158%	1	2	-98.284%
2025-08-15	66.8100	66.8100	66.8100	66.8100	0.000%	2	2	-98.339%