Dark

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

EOD

Sep 3, 2026

0.1000-9.091%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1400	0.1400	0.1000	0.1000	-9.091%	28	5,198	0.000%
2026-09-02	0.1800	0.1900	0.1000	0.1100	-21.429%	111	5,180	-9.091%
2026-09-01	0.1800	0.2300	0.1000	0.1400	-6.667%	112	5,175	-28.571%
2026-08-31	0.1800	0.2000	0.1200	0.1500	+25.000%	39	5,159	-33.333%
2026-08-28	0.1900	0.2600	0.1200	0.1200	-7.692%	10	5,157	-16.667%
2026-08-27	0.8800	0.8800	0.1300	0.1300	-13.333%	42	5,153	-23.077%
2026-08-26	0.2900	0.2900	0.1400	0.1500	0.000%	96	5,152	-33.333%
2026-08-25	0.3200	0.3200	0.1400	0.1500	-53.125%	9	5,075	-33.333%
2026-08-24	0.1700	0.3200	0.1700	0.3200	+39.130%	26	5,076	-68.750%
2026-08-21	0.2600	0.2700	0.2300	0.2300	-25.806%	237	5,079	-56.522%
2026-08-20	0.3100	0.3900	0.2800	0.3100	+14.815%	108	5,175	-67.742%
2026-08-19	0.3400	0.3500	0.1900	0.2700	+22.727%	30	5,160	-62.963%
2026-08-18	0.2400	0.2400	0.2200	0.2200	0.000%	10	5,146	-54.545%
2026-08-17	0.2500	0.2700	0.2000	0.2200	-12.000%	31	5,156	-54.545%
2026-08-14	0.3200	0.3200	0.2500	0.2500	-10.714%	63	5,160	-60.000%
2026-08-13	0.3800	0.4500	0.2800	0.2800	-20.000%	112	5,210	-64.286%
2026-08-12	0.4100	0.4900	0.3300	0.3500	-16.667%	162	5,213	-71.429%
2026-08-11	0.3200	0.4200	0.3200	0.4200	+50.000%	293	5,210	-76.190%
2026-08-10	0.3300	0.3300	0.2800	0.2800	-17.647%	113	5,016	-64.286%
2026-08-07	0.5300	0.5300	0.3200	0.3400	-27.660%	24	5,035	-70.588%
2026-08-06	0.5000	0.5000	0.4700	0.4700	-11.321%	1,007	5,051	-78.723%
2026-08-05	0.5800	0.6500	0.3600	0.5300	+29.268%	46	4,494	-81.132%
2026-08-04	0.4700	0.4700	0.3800	0.4100	-10.870%	44	4,502	-75.610%
2026-08-03	0.5900	0.7500	0.4400	0.4600	-31.343%	305	4,505	-78.261%
2026-07-31	1.1100	1.1100	0.6500	0.6700	-40.179%	450	4,768	-85.075%
2026-07-30	0.7300	1.3400	0.7300	1.1200	+7.692%	30	4,839	-91.071%
2026-07-29	1.3200	1.3700	1.0100	1.0400	-19.380%	27	4,838	-90.385%
2026-07-28	1.5700	1.6400	1.1900	1.2900	-15.686%	1,661	4,848	-92.248%
2026-07-27	1.7100	1.8200	1.4800	1.5300	-28.169%	1,859	5,520	-93.464%
2026-07-24	2.5600	2.5700	1.9200	2.1300	-14.113%	664	5,878	-95.305%
2026-07-23	2.1000	3.3200	2.1000	2.4800	+61.039%	2,288	5,581	-95.968%
2026-07-22	1.4000	1.5800	1.3200	1.5400	+35.088%	50	3,974	-93.506%
2026-07-21	1.5000	1.5000	1.1400	1.1400	-20.280%	10	3,934	-91.228%
2026-07-20	1.3700	1.4300	1.3000	1.4300	-27.411%	34	3,928	-93.007%
2026-07-17	2.0300	2.2200	1.8600	1.9700	+34.932%	27	3,916	-94.924%
2026-07-16	0.7300	1.4800	0.7300	1.4600	+41.748%	112	3,895	-93.151%
2026-07-15	1.3000	1.4000	1.0200	1.0300	-26.429%	22	3,870	-90.291%
2026-07-14	1.5200	1.5300	1.4000	1.4000	-7.285%	22	3,863	-92.857%
2026-07-13	1.7100	1.7100	1.5100	1.5100	-11.176%	13	3,845	-93.377%
2026-07-10	1.5900	1.7000	1.5900	1.7000	+4.294%	3	3,843	-94.118%
2026-07-09	1.8100	1.8100	1.6300	1.6300	0.000%	3	3,842	-93.865%
2026-07-08	1.7600	1.7600	1.5300	1.6300	+24.427%	33	3,844	-93.865%
2026-07-07	1.3600	1.4700	1.3000	1.3100	-5.072%	4	3,833	-92.366%
2026-07-06	1.5100	1.5100	1.3800	1.3800	-28.866%	4	3,833	-92.754%
2026-07-02	1.7700	1.9400	1.7700	1.9400	+1.571%	2	3,834	-94.845%
2026-07-01	2.1200	2.1200	1.9100	1.9100	-14.350%	3	3,834	-94.764%
2026-06-30	2.3800	2.4500	2.0600	2.2300	-13.566%	10	3,835	-95.516%
2026-06-29	2.6900	2.6900	2.4300	2.5800	-24.118%	9	3,832	-96.124%
2026-06-26	3.5500	3.5500	3.0500	3.4000	+6.918%	18	3,831	-97.059%
2026-06-25	3.6000	3.6000	3.1800	3.1800	+2.581%	106	3,819	-96.855%
2026-06-24	2.5100	3.1500	2.3300	3.1000	+16.105%	100	3,813	-96.774%
2026-06-23	3.4400	3.4400	2.6000	2.6700	-7.931%	265	3,777	-96.255%
2026-06-22	2.4400	3.1000	2.4400	2.9000	+64.773%	43	3,762	-96.552%
2026-06-18	1.8500	1.9200	1.7600	1.7600	-8.333%	6	3,771	-94.318%
2026-06-17	1.8300	1.9200	1.8300	1.9200	+23.077%	2	3,771	-94.792%
2026-06-16	1.6800	1.6800	1.5200	1.5600	-11.864%	3	3,771	-93.590%
2026-06-15	2.0400	2.0400	1.7700	1.7700	-36.786%	5	3,770	-94.350%
2026-06-12	2.7600	2.8000	2.7600	2.8000	-12.500%	2	3,773	-96.429%
2026-06-11	3.6500	3.6500	3.2000	3.2000	-1.538%	4	3,773	-96.875%
2026-06-10	2.8800	3.3500	2.8800	3.2500	+12.847%	10	3,772	-96.923%
2026-06-09	2.7100	2.8800	2.7100	2.8800	+13.834%	349	3,769	-96.528%
2026-06-08	2.5300	2.5300	2.5300	2.5300	+11.947%	1	3,728	-96.047%
2026-06-05	2.2300	2.2600	2.2300	2.2600	+8.654%	11	3,728	-95.575%
2026-06-04	2.3000	2.3000	2.0800	2.0800	-27.526%	27	3,723	-95.192%
2026-06-03	2.8500	2.8700	2.8500	2.8700	+6.296%	2	3,721	-96.516%
2026-06-02	2.7200	3.0000	2.5400	2.7000	+21.622%	108	3,720	-96.296%
2026-06-01	2.2500	2.2500	2.2200	2.2200	+7.246%	23	3,718	-95.495%
2026-05-29	2.0500	2.1200	2.0500	2.0700	+3.500%	10	3,709	-95.169%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-18.367%	2	3,707	-95.000%
2026-05-21	2.4100	2.4500	2.4100	2.4500	0.000%	3	3,705	-95.918%
2026-05-20	2.5500	2.5500	2.4500	2.4500	+13.426%	5	3,705	-95.918%
2026-05-18	2.2300	2.2300	2.1600	2.1600	-15.953%	3	3,700	-95.370%
2026-05-15	2.4800	2.5700	2.4500	2.5700	+7.531%	9	3,700	-96.109%
2026-05-14	2.5000	2.5000	2.3900	2.3900	-0.417%	3	3,698	-95.816%
2026-05-13	2.6300	2.6400	2.4000	2.4000	-14.286%	9	3,638	-95.833%
2026-05-12	2.8600	2.8600	2.8000	2.8000	+6.870%	463	3,638	-96.429%
2026-05-11	2.6200	2.6200	2.6200	2.6200	+3.968%	2	3,638	-96.183%
2026-05-08	2.4900	2.5200	2.4600	2.5200	-1.946%	809	3,638	-96.032%
2026-05-07	2.6100	2.7200	2.5300	2.5700	-1.154%	482	4,175	-96.109%
2026-05-06	2.6600	2.7900	2.5800	2.6000	-15.033%	14	4,494	-96.154%
2026-05-05	2.7000	3.1000	2.7000	3.0600	+2.341%	1,869	4,501	-96.732%
2026-05-04	3.0500	3.1500	2.7700	2.9900	-1.967%	15	3,061	-96.656%
2026-05-01	3.2000	3.2000	2.9700	3.0500	-3.175%	6	3,053	-96.721%
2026-04-30	3.1000	3.6000	3.0000	3.1500	-41.121%	59	3,053	-96.825%
2026-04-29	5.2000	5.3500	5.1900	5.3500	-3.604%	47	3,049	-98.131%
2026-04-28	5.6000	5.8700	5.5500	5.5500	+1.835%	54	3,058	-98.198%
2026-04-27	5.8500	5.8500	5.3300	5.4500	-11.382%	70	3,053	-98.165%
2026-04-24	6.7000	6.7000	6.1500	6.1500	-9.824%	32	3,052	-98.374%
2026-04-23	6.6300	6.8200	6.6300	6.8200	-1.871%	12	3,071	-98.534%
2026-04-22	7.0000	7.0500	6.8800	6.9500	-11.690%	64	3,078	-98.561%
2026-04-21	7.0500	7.8700	6.9500	7.8700	+13.564%	29	3,082	-98.729%
2026-04-20	6.9000	7.0500	6.8000	6.9300	+1.912%	133	3,082	-98.557%
2026-04-17	6.9500	6.9500	6.5500	6.8000	-15.000%	54	3,165	-98.529%
2026-04-16	7.6600	8.0000	7.6600	8.0000	+2.564%	27	3,164	-98.750%
2026-04-15	8.1400	8.1400	7.7000	7.8000	-6.587%	17	3,171	-98.718%
2026-04-14	9.4500	9.5700	8.2000	8.3500	-20.476%	673	3,161	-98.802%
2026-04-13	10.7100	10.7100	10.4500	10.5000	-7.895%	10	3,537	-99.048%
2026-04-10	11.0000	11.6500	11.0000	11.4000	+0.441%	31	3,531	-99.123%
2026-04-09	11.1500	11.3500	11.1500	11.3500	-2.575%	5	3,537	-99.119%
2026-04-08	11.2500	11.9700	11.2500	11.6500	-23.355%	36	3,537	-99.142%
2026-04-07	16.5000	16.5500	15.2000	15.2000	-7.034%	123	3,576	-99.342%
2026-04-06	16.3500	16.3500	16.3500	16.3500	-8.403%	21	3,482	-99.388%
2026-04-02	19.1500	19.1500	17.4700	17.8500	+4.082%	90	3,506	-99.440%
2026-04-01	17.2100	17.6500	16.8500	17.1500	-14.035%	53	3,506	-99.417%
2026-03-31	23.8000	23.8000	19.7500	19.9500	-22.222%	177	3,482	-99.499%
2026-03-30	25.2000	26.5000	24.5000	25.6500	-1.308%	52	3,442	-99.610%
2026-03-27	25.1900	26.3500	24.0500	25.9900	+11.402%	153	3,417	-99.615%
2026-03-26	20.6500	23.5000	20.6500	23.3300	+19.949%	240	3,376	-99.571%
2026-03-25	19.4500	19.4500	18.9500	19.4500	-2.261%	29	3,320	-99.486%
2026-03-24	18.0500	19.9000	17.9500	19.9000	+23.988%	190	3,305	-99.497%
2026-03-23	15.2000	16.5500	15.0600	16.0500	-8.286%	165	3,440	-99.377%
2026-03-20	17.1000	18.3000	16.6500	17.5000	+14.081%	125	3,470	-99.429%
2026-03-19	15.7500	15.7500	15.2800	15.3400	-0.065%	135	3,409	-99.348%
2026-03-18	14.0000	15.4000	14.0000	15.3500	+8.481%	168	3,407	-99.349%
2026-03-17	15.0000	15.0000	14.1500	14.1500	-13.456%	14	3,405	-99.293%
2026-03-16	16.2500	16.4600	16.2500	16.3500	-8.146%	75	3,410	-99.388%
2026-03-13	16.5500	18.3000	16.5500	17.8000	+12.091%	122	3,425	-99.438%
2026-03-12	15.8800	15.8800	15.8800	15.8800	+1.146%	26	3,436	-99.370%
2026-03-11	15.2000	15.7500	15.1500	15.7000	+0.319%	41	3,436	-99.363%
2026-03-10	16.2500	16.2500	15.6500	15.6500	-6.845%	5	3,437	-99.361%
2026-03-09	19.8900	19.8900	16.8000	16.8000	-13.625%	1,036	3,433	-99.405%
2026-03-06	19.7000	20.1000	18.5500	19.4500	+4.290%	180	2,435	-99.486%
2026-03-05	18.9000	19.0000	18.3500	18.6500	+8.746%	242	2,260	-99.464%
2026-03-04	16.6000	17.1500	16.6000	17.1500	-7.297%	9	2,404	-99.417%
2026-03-03	19.4500	19.4500	18.1500	18.5000	+11.446%	1,092	2,405	-99.459%
2026-03-02	17.5500	18.0000	16.6000	16.6000	-2.065%	19	1,411	-99.398%
2026-02-27	16.5000	17.1500	16.5000	16.9500	-1.453%	8	1,402	-99.410%
2026-02-26	16.2000	17.2000	16.2000	17.2000	+12.052%	2	1,401	-99.419%
2026-02-25	15.4500	15.4500	15.3500	15.3500	-5.538%	23	1,398	-99.349%
2026-02-24	15.7500	16.2500	15.7500	16.2500	+2.913%	21	1,398	-99.385%
2026-02-23	15.7900	15.7900	15.7900	15.7900	+6.834%	1	1,407	-99.367%
2026-02-20	15.3500	15.3500	14.7000	14.7800	-12.389%	36	1,408	-99.323%
2026-02-19	16.8700	16.8700	16.8700	16.8700	-2.316%	1	1,406	-99.407%
2026-02-18	16.7000	17.2700	16.6200	17.2700	-2.429%	480	1,405	-99.421%
2026-02-17	18.2000	19.2900	17.6300	17.7000	+2.490%	10	927	-99.435%
2026-02-13	16.7000	17.2700	16.5000	17.2700	+8.685%	5	922	-99.421%
2026-02-12	15.0500	16.1000	15.0500	15.8900	+5.933%	507	922	-99.371%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+9.890%	1	422	-99.333%
2026-02-10	13.7000	13.7000	13.6500	13.6500	-3.191%	293	421	-99.267%
2026-02-06	13.7500	14.3700	13.7500	14.1000	+10.588%	7	153	-99.291%
2026-02-05	13.7000	13.7000	12.7500	12.7500	-2.374%	3	150	-99.216%
2026-02-04	12.6000	13.1000	12.6000	13.0600	+11.149%	22	147	-99.234%
2026-02-03	10.9500	11.7500	10.7500	11.7500	-7.480%	133	146	-99.149%
2026-01-26	12.7000	12.7000	12.7000	12.7000	-3.642%	15	24	-99.213%
2026-01-22	13.1800	13.1800	13.1800	13.1800	-4.562%	8	9	-99.241%
2026-01-16	13.8100	13.8100	13.8100	13.8100	0.000%	1	0	-99.276%