Dark

GOOGL20260918P275
GOOGL Sep 18 2026 275.00 Put (GOOGL260918P00275000)
option OPRA

EOD

Jul 21, 2026

1.14-20.280%(-0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.5000	1.5000	1.1400	1.1400	-20.280%	10	3,934	0.000%
2026-07-20	1.3700	1.4300	1.3000	1.4300	-27.411%	34	3,928	-20.280%
2026-07-17	2.0300	2.2200	1.8600	1.9700	+34.932%	27	3,916	-42.132%
2026-07-16	0.7300	1.4800	0.7300	1.4600	+41.748%	112	3,895	-21.918%
2026-07-15	1.3000	1.4000	1.0200	1.0300	-26.429%	22	3,870	+10.680%
2026-07-14	1.5200	1.5300	1.4000	1.4000	-7.285%	22	3,863	-18.571%
2026-07-13	1.7100	1.7100	1.5100	1.5100	-11.176%	13	3,845	-24.503%
2026-07-10	1.5900	1.7000	1.5900	1.7000	+4.294%	3	3,843	-32.941%
2026-07-09	1.8100	1.8100	1.6300	1.6300	0.000%	3	3,842	-30.061%
2026-07-08	1.7600	1.7600	1.5300	1.6300	+24.427%	33	3,844	-30.061%
2026-07-07	1.3600	1.4700	1.3000	1.3100	-5.072%	4	3,833	-12.977%
2026-07-06	1.5100	1.5100	1.3800	1.3800	-28.866%	4	3,833	-17.391%
2026-07-02	1.7700	1.9400	1.7700	1.9400	+1.571%	2	3,834	-41.237%
2026-07-01	2.1200	2.1200	1.9100	1.9100	-14.350%	3	3,834	-40.314%
2026-06-30	2.3800	2.4500	2.0600	2.2300	-13.566%	10	3,835	-48.879%
2026-06-29	2.6900	2.6900	2.4300	2.5800	-24.118%	9	3,832	-55.814%
2026-06-26	3.5500	3.5500	3.0500	3.4000	+6.918%	18	3,831	-66.471%
2026-06-25	3.6000	3.6000	3.1800	3.1800	+2.581%	106	3,819	-64.151%
2026-06-24	2.5100	3.1500	2.3300	3.1000	+16.105%	100	3,813	-63.226%
2026-06-23	3.4400	3.4400	2.6000	2.6700	-7.931%	265	3,777	-57.303%
2026-06-22	2.4400	3.1000	2.4400	2.9000	+64.773%	43	3,762	-60.690%
2026-06-18	1.8500	1.9200	1.7600	1.7600	-8.333%	6	3,771	-35.227%
2026-06-17	1.8300	1.9200	1.8300	1.9200	+23.077%	2	3,771	-40.625%
2026-06-16	1.6800	1.6800	1.5200	1.5600	-11.864%	3	3,771	-26.923%
2026-06-15	2.0400	2.0400	1.7700	1.7700	-36.786%	5	3,770	-35.593%
2026-06-12	2.7600	2.8000	2.7600	2.8000	-12.500%	2	3,773	-59.286%
2026-06-11	3.6500	3.6500	3.2000	3.2000	-1.538%	4	3,773	-64.375%
2026-06-10	2.8800	3.3500	2.8800	3.2500	+12.847%	10	3,772	-64.923%
2026-06-09	2.7100	2.8800	2.7100	2.8800	+13.834%	349	3,769	-60.417%
2026-06-08	2.5300	2.5300	2.5300	2.5300	+11.947%	1	3,728	-54.941%
2026-06-05	2.2300	2.2600	2.2300	2.2600	+8.654%	11	3,728	-49.558%
2026-06-04	2.3000	2.3000	2.0800	2.0800	-27.526%	27	3,723	-45.192%
2026-06-03	2.8500	2.8700	2.8500	2.8700	+6.296%	2	3,721	-60.279%
2026-06-02	2.7200	3.0000	2.5400	2.7000	+21.622%	108	3,720	-57.778%
2026-06-01	2.2500	2.2500	2.2200	2.2200	+7.246%	23	3,718	-48.649%
2026-05-29	2.0500	2.1200	2.0500	2.0700	+3.500%	10	3,709	-44.928%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-18.367%	2	3,707	-43.000%
2026-05-21	2.4100	2.4500	2.4100	2.4500	0.000%	3	3,705	-53.469%
2026-05-20	2.5500	2.5500	2.4500	2.4500	+13.426%	5	3,705	-53.469%
2026-05-18	2.2300	2.2300	2.1600	2.1600	-15.953%	3	3,700	-47.222%
2026-05-15	2.4800	2.5700	2.4500	2.5700	+7.531%	9	3,700	-55.642%
2026-05-14	2.5000	2.5000	2.3900	2.3900	-0.417%	3	3,698	-52.301%
2026-05-13	2.6300	2.6400	2.4000	2.4000	-14.286%	9	3,638	-52.500%
2026-05-12	2.8600	2.8600	2.8000	2.8000	+6.870%	463	3,638	-59.286%
2026-05-11	2.6200	2.6200	2.6200	2.6200	+3.968%	2	3,638	-56.489%
2026-05-08	2.4900	2.5200	2.4600	2.5200	-1.946%	809	3,638	-54.762%
2026-05-07	2.6100	2.7200	2.5300	2.5700	-1.154%	482	4,175	-55.642%
2026-05-06	2.6600	2.7900	2.5800	2.6000	-15.033%	14	4,494	-56.154%
2026-05-05	2.7000	3.1000	2.7000	3.0600	+2.341%	1,869	4,501	-62.745%
2026-05-04	3.0500	3.1500	2.7700	2.9900	-1.967%	15	3,061	-61.873%
2026-05-01	3.2000	3.2000	2.9700	3.0500	-3.175%	6	3,053	-62.623%
2026-04-30	3.1000	3.6000	3.0000	3.1500	-41.121%	59	3,053	-63.810%
2026-04-29	5.2000	5.3500	5.1900	5.3500	-3.604%	47	3,049	-78.692%
2026-04-28	5.6000	5.8700	5.5500	5.5500	+1.835%	54	3,058	-79.459%
2026-04-27	5.8500	5.8500	5.3300	5.4500	-11.382%	70	3,053	-79.083%
2026-04-24	6.7000	6.7000	6.1500	6.1500	-9.824%	32	3,052	-81.463%
2026-04-23	6.6300	6.8200	6.6300	6.8200	-1.871%	12	3,071	-83.284%
2026-04-22	7.0000	7.0500	6.8800	6.9500	-11.690%	64	3,078	-83.597%
2026-04-21	7.0500	7.8700	6.9500	7.8700	+13.564%	29	3,082	-85.515%
2026-04-20	6.9000	7.0500	6.8000	6.9300	+1.912%	133	3,082	-83.550%
2026-04-17	6.9500	6.9500	6.5500	6.8000	-15.000%	54	3,165	-83.235%
2026-04-16	7.6600	8.0000	7.6600	8.0000	+2.564%	27	3,164	-85.750%
2026-04-15	8.1400	8.1400	7.7000	7.8000	-6.587%	17	3,171	-85.385%
2026-04-14	9.4500	9.5700	8.2000	8.3500	-20.476%	673	3,161	-86.347%
2026-04-13	10.7100	10.7100	10.4500	10.5000	-7.895%	10	3,537	-89.143%
2026-04-10	11.0000	11.6500	11.0000	11.4000	+0.441%	31	3,531	-90.000%
2026-04-09	11.1500	11.3500	11.1500	11.3500	-2.575%	5	3,537	-89.956%
2026-04-08	11.2500	11.9700	11.2500	11.6500	-23.355%	36	3,537	-90.215%
2026-04-07	16.5000	16.5500	15.2000	15.2000	-7.034%	123	3,576	-92.500%
2026-04-06	16.3500	16.3500	16.3500	16.3500	-8.403%	21	3,482	-93.028%
2026-04-02	19.1500	19.1500	17.4700	17.8500	+4.082%	90	3,506	-93.613%
2026-04-01	17.2100	17.6500	16.8500	17.1500	-14.035%	53	3,506	-93.353%
2026-03-31	23.8000	23.8000	19.7500	19.9500	-22.222%	177	3,482	-94.286%
2026-03-30	25.2000	26.5000	24.5000	25.6500	-1.308%	52	3,442	-95.556%
2026-03-27	25.1900	26.3500	24.0500	25.9900	+11.402%	153	3,417	-95.614%
2026-03-26	20.6500	23.5000	20.6500	23.3300	+19.949%	240	3,376	-95.114%
2026-03-25	19.4500	19.4500	18.9500	19.4500	-2.261%	29	3,320	-94.139%
2026-03-24	18.0500	19.9000	17.9500	19.9000	+23.988%	190	3,305	-94.271%
2026-03-23	15.2000	16.5500	15.0600	16.0500	-8.286%	165	3,440	-92.897%
2026-03-20	17.1000	18.3000	16.6500	17.5000	+14.081%	125	3,470	-93.486%
2026-03-19	15.7500	15.7500	15.2800	15.3400	-0.065%	135	3,409	-92.568%
2026-03-18	14.0000	15.4000	14.0000	15.3500	+8.481%	168	3,407	-92.573%
2026-03-17	15.0000	15.0000	14.1500	14.1500	-13.456%	14	3,405	-91.943%
2026-03-16	16.2500	16.4600	16.2500	16.3500	-8.146%	75	3,410	-93.028%
2026-03-13	16.5500	18.3000	16.5500	17.8000	+12.091%	122	3,425	-93.596%
2026-03-12	15.8800	15.8800	15.8800	15.8800	+1.146%	26	3,436	-92.821%
2026-03-11	15.2000	15.7500	15.1500	15.7000	+0.319%	41	3,436	-92.739%
2026-03-10	16.2500	16.2500	15.6500	15.6500	-6.845%	5	3,437	-92.716%
2026-03-09	19.8900	19.8900	16.8000	16.8000	-13.625%	1,036	3,433	-93.214%
2026-03-06	19.7000	20.1000	18.5500	19.4500	+4.290%	180	2,435	-94.139%
2026-03-05	18.9000	19.0000	18.3500	18.6500	+8.746%	242	2,260	-93.887%
2026-03-04	16.6000	17.1500	16.6000	17.1500	-7.297%	9	2,404	-93.353%
2026-03-03	19.4500	19.4500	18.1500	18.5000	+11.446%	1,092	2,405	-93.838%
2026-03-02	17.5500	18.0000	16.6000	16.6000	-2.065%	19	1,411	-93.133%
2026-02-27	16.5000	17.1500	16.5000	16.9500	-1.453%	8	1,402	-93.274%
2026-02-26	16.2000	17.2000	16.2000	17.2000	+12.052%	2	1,401	-93.372%
2026-02-25	15.4500	15.4500	15.3500	15.3500	-5.538%	23	1,398	-92.573%
2026-02-24	15.7500	16.2500	15.7500	16.2500	+2.913%	21	1,398	-92.985%
2026-02-23	15.7900	15.7900	15.7900	15.7900	+6.834%	1	1,407	-92.780%
2026-02-20	15.3500	15.3500	14.7000	14.7800	-12.389%	36	1,408	-92.287%
2026-02-19	16.8700	16.8700	16.8700	16.8700	-2.316%	1	1,406	-93.242%
2026-02-18	16.7000	17.2700	16.6200	17.2700	-2.429%	480	1,405	-93.399%
2026-02-17	18.2000	19.2900	17.6300	17.7000	+2.490%	10	927	-93.559%
2026-02-13	16.7000	17.2700	16.5000	17.2700	+8.685%	5	922	-93.399%
2026-02-12	15.0500	16.1000	15.0500	15.8900	+5.933%	507	922	-92.826%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+9.890%	1	422	-92.400%
2026-02-10	13.7000	13.7000	13.6500	13.6500	-3.191%	293	421	-91.648%
2026-02-06	13.7500	14.3700	13.7500	14.1000	+10.588%	7	153	-91.915%
2026-02-05	13.7000	13.7000	12.7500	12.7500	-2.374%	3	150	-91.059%
2026-02-04	12.6000	13.1000	12.6000	13.0600	+11.149%	22	147	-91.271%
2026-02-03	10.9500	11.7500	10.7500	11.7500	-7.480%	133	146	-90.298%
2026-01-26	12.7000	12.7000	12.7000	12.7000	-3.642%	15	24	-91.024%
2026-01-22	13.1800	13.1800	13.1800	13.1800	-4.562%	8	9	-91.351%
2026-01-16	13.8100	13.8100	13.8100	13.8100	0.000%	1	0	-91.745%