Dark

GOOGL20260918P280
GOOGL Sep 18 2026 280.00 Put (GOOGL260918P00280000)
option OPRA

EOD

Jul 20, 2026

1.66-23.853%(-0.52)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.7200	1.7700	1.6000	1.6600	-23.853%	13	10,450	0.000%
2026-07-17	2.4600	2.5500	2.1800	2.1800	+22.472%	27	10,452	-23.853%
2026-07-16	1.1200	1.7800	1.0800	1.7800	+45.902%	113	10,451	-6.742%
2026-07-15	1.4300	1.4300	1.2000	1.2200	-27.381%	23	10,448	+36.066%
2026-07-14	1.7500	1.7500	1.6600	1.6800	-11.111%	14	10,446	-1.190%
2026-07-13	1.9400	1.9400	1.7900	1.8900	-3.571%	4	10,450	-12.169%
2026-07-10	2.4500	2.4500	1.9000	1.9600	-8.837%	8	10,450	-15.306%
2026-07-09	2.2500	2.4800	2.1500	2.1500	+11.979%	110	10,447	-22.791%
2026-07-08	1.9400	1.9400	1.9200	1.9200	+19.255%	15	10,386	-13.542%
2026-07-07	2.0000	2.0000	1.6000	1.6100	-4.167%	15	10,375	+3.106%
2026-07-06	2.0000	2.0000	1.6800	1.6800	-26.316%	13	10,368	-1.190%
2026-07-02	2.0500	2.3200	2.0500	2.2800	+6.047%	378	10,366	-27.193%
2026-07-01	2.2500	2.3000	2.1500	2.1500	-15.354%	26	10,366	-22.791%
2026-06-30	2.6500	2.6500	2.4900	2.5400	-16.721%	20	10,381	-34.646%
2026-06-29	3.3000	3.3000	2.8800	3.0500	-26.506%	28	10,379	-45.574%
2026-06-26	4.0800	4.1500	3.6200	4.1500	+16.901%	9	10,379	-60.000%
2026-06-25	3.6000	4.2400	3.5500	3.5500	-1.389%	113	10,379	-53.239%
2026-06-24	3.0000	3.6300	2.7800	3.6000	+16.129%	328	10,371	-53.889%
2026-06-23	3.6900	3.6900	3.1000	3.1000	-8.824%	59	10,300	-46.452%
2026-06-22	2.7700	3.9000	2.7700	3.4000	+74.359%	112	10,322	-51.176%
2026-06-18	2.1700	2.3100	1.9500	1.9500	-17.373%	11	10,305	-14.872%
2026-06-17	2.0500	2.3600	2.0500	2.3600	+23.560%	5	10,305	-29.661%
2026-06-16	2.0000	2.0000	1.8000	1.9100	-9.906%	9	10,305	-13.089%
2026-06-15	2.5700	2.5700	2.0400	2.1200	-32.484%	9	10,309	-21.698%
2026-06-12	3.1400	3.1400	3.1400	3.1400	-13.973%	2	10,314	-47.134%
2026-06-11	3.6000	4.5500	3.6000	3.6500	-2.667%	24	10,312	-54.521%
2026-06-10	3.0300	3.8500	3.0300	3.7500	+19.048%	29	10,319	-55.733%
2026-06-09	2.8000	3.5000	2.8000	3.1500	+4.305%	5,415	10,325	-47.302%
2026-06-08	2.7900	3.1000	2.7900	3.0200	+11.852%	59	11,316	-45.033%
2026-06-05	2.5200	2.7000	2.5200	2.7000	+10.656%	21	11,349	-38.519%
2026-06-04	2.4400	2.4400	2.4400	2.4400	-28.863%	5	11,369	-31.967%
2026-06-03	3.0400	3.5000	3.0400	3.4300	+7.188%	147	11,374	-51.603%
2026-06-02	3.1000	3.6200	2.8800	3.2000	+28.000%	274	11,322	-48.125%
2026-06-01	2.5900	2.6200	2.5000	2.5000	0.000%	152	11,260	-33.600%
2026-05-29	2.5000	2.5000	2.3400	2.5000	+10.132%	46	11,110	-33.600%
2026-05-28	2.2700	2.2700	2.2700	2.2700	-4.219%	1	11,105	-26.872%
2026-05-27	2.3800	2.4000	2.3700	2.3700	-6.324%	32	11,106	-29.958%
2026-05-26	2.5300	2.5900	2.5300	2.5300	-6.985%	37	11,126	-34.387%
2026-05-22	2.7100	2.7700	2.7100	2.7200	-5.556%	685	11,130	-38.971%
2026-05-21	3.0500	3.0500	2.5700	2.8800	-2.041%	11	11,574	-42.361%
2026-05-20	2.9400	2.9400	2.9400	2.9400	0.000%	1	11,574	-43.537%
2026-05-19	2.9400	2.9400	2.9400	2.9400	+13.077%	2	11,594	-43.537%
2026-05-18	2.5000	2.6000	2.5000	2.6000	-8.451%	20	11,594	-36.154%
2026-05-15	2.8400	2.8400	2.8400	2.8400	+3.650%	4	11,594	-41.549%
2026-05-13	2.7900	2.7900	2.6700	2.7400	-11.613%	7	11,590	-39.416%
2026-05-12	3.2000	3.3000	3.1000	3.1000	+2.990%	541	12,037	-46.452%
2026-05-11	2.9100	3.0100	2.9100	3.0100	+7.885%	5	12,037	-44.850%
2026-05-08	2.8400	2.8900	2.7900	2.7900	-3.460%	509	12,038	-40.502%
2026-05-07	3.0500	3.1000	2.8900	2.8900	-0.345%	508	12,262	-42.561%
2026-05-06	3.0000	3.0000	2.8900	2.9000	-12.913%	15	12,313	-42.759%
2026-05-05	3.0000	3.4500	3.0000	3.3300	-2.059%	4,592	12,312	-50.150%
2026-05-04	3.5000	3.5000	3.3500	3.4000	-0.875%	56	9,130	-51.176%
2026-05-01	3.5500	3.5500	3.3500	3.4300	+3.003%	49	9,115	-51.603%
2026-04-30	3.4000	4.0600	3.3300	3.3300	-42.586%	27	9,115	-50.150%
2026-04-29	5.5000	6.1000	5.5000	5.8000	-8.661%	65	9,119	-71.379%
2026-04-28	6.5200	6.5200	6.3000	6.3500	+4.785%	100	9,119	-73.858%
2026-04-27	6.5300	6.5300	6.0400	6.0600	-13.429%	24	9,182	-72.607%
2026-04-24	7.1000	7.1500	7.0000	7.0000	-9.091%	51	9,051	-76.286%
2026-04-23	7.5800	7.7000	7.5800	7.7000	-1.660%	5	9,056	-78.442%
2026-04-22	8.1400	8.1400	7.7000	7.8300	-7.882%	2,261	9,059	-78.799%
2026-04-21	8.0500	8.5000	8.0500	8.5000	+8.696%	2	9,228	-80.471%
2026-04-20	7.7800	7.8200	7.7800	7.8200	+2.895%	4	9,228	-78.772%
2026-04-17	8.5000	8.5000	7.5400	7.6000	-15.743%	140	9,225	-78.158%
2026-04-16	8.4300	9.0500	8.4300	9.0200	+2.851%	57	9,212	-81.596%
2026-04-15	8.9600	8.9600	8.6500	8.7700	-4.984%	58	9,169	-81.072%
2026-04-14	10.6500	10.7700	9.0700	9.2300	-21.780%	99	9,152	-82.015%
2026-04-13	12.7500	12.7500	11.6700	11.8000	-8.171%	37	9,132	-85.932%
2026-04-10	12.4300	13.0000	12.4300	12.8500	+2.800%	75	9,129	-87.082%
2026-04-09	14.0500	14.0500	12.5000	12.5000	-5.303%	6	9,119	-86.720%
2026-04-08	11.8000	13.2000	11.8000	13.2000	-23.256%	167	9,115	-87.424%
2026-04-07	18.3000	18.3000	17.0900	17.2000	-3.641%	14	8,988	-90.349%
2026-04-06	18.2000	18.2000	17.8500	17.8500	-10.076%	3	8,990	-90.700%
2026-04-02	20.8500	20.8500	19.3500	19.8500	+2.057%	15	8,997	-91.637%
2026-04-01	19.6100	19.6100	17.6500	19.4500	-12.387%	120	8,997	-91.465%
2026-03-31	25.7000	25.7000	22.2000	22.2000	-21.277%	857	8,994	-92.523%
2026-03-30	27.4000	28.9000	26.8500	28.2000	-0.879%	5,278	9,069	-94.113%
2026-03-27	26.5000	28.5800	26.4000	28.4500	+7.643%	285	4,957	-94.165%
2026-03-26	23.4400	26.4300	22.6000	26.4300	+25.558%	17	4,757	-93.719%
2026-03-25	20.7400	22.0000	20.7400	21.0500	+0.670%	28	4,763	-92.114%
2026-03-24	18.8000	21.1400	18.8000	20.9100	+18.136%	205	4,759	-92.061%
2026-03-23	17.0000	18.1000	16.8000	17.7000	-10.831%	281	4,838	-90.621%
2026-03-20	18.6300	19.9000	18.5000	19.8500	+16.833%	129	4,664	-91.637%
2026-03-19	17.2000	17.4000	16.6000	16.9900	+0.831%	459	4,640	-90.230%
2026-03-18	15.8500	16.8500	15.7000	16.8500	+8.013%	16	4,392	-90.148%
2026-03-17	16.4000	16.6000	15.6000	15.6000	-11.364%	63	4,390	-89.359%
2026-03-16	18.3000	18.3000	17.5000	17.6000	-9.974%	8	4,359	-90.568%
2026-03-13	18.1100	19.9900	18.0300	19.5500	+2.625%	687	4,353	-91.509%
2026-03-12	18.3500	19.0500	18.3000	19.0500	+10.756%	646	3,803	-91.286%
2026-03-11	16.8500	17.3000	16.7400	17.2000	-1.994%	19	3,474	-90.349%
2026-03-10	17.5500	17.5500	17.5500	17.5500	-11.139%	1	3,470	-90.541%
2026-03-09	19.8000	19.9500	19.4500	19.7500	-7.277%	38	3,470	-91.595%
2026-03-06	21.6000	22.0000	20.0400	21.3000	+5.812%	97	3,452	-92.207%
2026-03-05	20.3500	20.7000	20.1300	20.1300	+6.508%	58	3,378	-91.754%
2026-03-04	19.3900	19.3900	18.9000	18.9000	-2.326%	8	3,350	-91.217%
2026-03-03	20.9500	22.0000	19.3500	19.3500	+2.381%	12	3,343	-91.421%
2026-03-02	18.2000	18.9000	18.2000	18.9000	+1.613%	20	3,335	-91.217%
2026-02-27	17.9000	18.9000	17.9000	18.6000	+2.198%	63	3,335	-91.075%
2026-02-26	18.2000	18.2000	18.2000	18.2000	+6.122%	1	3,330	-90.879%
2026-02-25	17.0500	17.1500	17.0500	17.1500	-2.557%	3	3,328	-90.321%
2026-02-24	17.4000	17.6000	17.4000	17.6000	+2.088%	4	3,328	-90.568%
2026-02-23	15.7000	17.2400	15.7000	17.2400	+6.092%	352	3,325	-90.371%
2026-02-20	16.9500	16.9500	16.0000	16.2500	-16.452%	1,206	2,974	-89.785%
2026-02-19	18.5200	19.4500	18.5200	19.4500	+3.900%	2	2,644	-91.465%
2026-02-18	18.3700	18.7200	18.2000	18.7200	-1.990%	6	2,644	-91.132%
2026-02-17	20.5500	21.3500	19.1000	19.1000	+6.111%	43	2,643	-91.309%
2026-02-13	18.6500	18.7000	17.9500	18.0000	+6.257%	61	2,611	-90.778%
2026-02-12	16.5500	17.0000	16.5500	16.9400	+1.134%	3	2,611	-90.201%
2026-02-11	16.7500	16.7500	16.7500	16.7500	-0.593%	1	2,612	-90.090%
2026-02-10	16.0000	16.8500	16.0000	16.8500	+8.430%	2	2,612	-90.148%
2026-02-09	15.5400	15.5400	15.5400	15.5400	+0.583%	1	2,611	-89.318%
2026-02-06	15.0100	15.7200	15.0100	15.4500	-0.194%	6	2,612	-89.256%
2026-02-05	17.6000	17.6000	15.4800	15.4800	+2.044%	15	2,607	-89.276%
2026-02-04	15.1700	15.1700	15.1700	15.1700	+15.802%	7	2,608	-89.057%
2026-02-03	12.1600	13.1000	12.1600	13.1000	-1.132%	2	2,608	-87.328%
2026-01-30	13.3300	13.3300	13.2500	13.2500	-0.749%	2	2,608	-87.472%
2026-01-29	13.7000	13.7000	13.3500	13.3500	-2.555%	12	2,609	-87.566%
2026-01-28	13.2500	13.7500	13.2500	13.7000	+0.366%	96	2,599	-87.883%
2026-01-27	13.5800	13.6500	13.5800	13.6500	-5.862%	27	2,530	-87.839%
2026-01-22	14.0500	14.6000	14.0000	14.5000	-15.452%	64	2,510	-88.552%
2026-01-21	17.1500	17.1500	17.1500	17.1500	+12.978%	1	2,448	-90.321%
2026-01-20	15.1800	15.1800	15.1800	15.1800	+0.663%	1	2,448	-89.065%
2026-01-16	15.3500	15.5100	15.0800	15.0800	+2.585%	34	2,413	-88.992%
2026-01-15	14.6500	14.7400	14.5800	14.7000	-1.672%	634	2,413	-88.707%
2026-01-14	15.1300	15.1500	14.8500	14.9500	+3.819%	18	2,083	-88.896%
2026-01-13	14.1700	14.4000	14.0000	14.4000	-5.882%	5	2,070	-88.472%
2026-01-12	16.0500	16.0500	15.3000	15.3000	-10.106%	123	2,070	-89.150%
2026-01-07	17.0200	17.0200	17.0200	17.0200	-9.227%	1	1,951	-90.247%
2026-01-06	18.9000	18.9000	18.7500	18.7500	+4.109%	42	1,950	-91.147%
2026-01-05	17.9600	18.2000	17.7800	18.0100	-5.211%	27	1,949	-90.783%
2026-01-02	18.4300	20.0000	18.4300	19.0000	+0.796%	100	1,946	-91.263%
2025-12-31	18.6700	18.9000	18.6700	18.8500	+2.613%	20	1,921	-91.194%
2025-12-30	18.6300	18.8700	18.3700	18.3700	-7.222%	4	1,921	-90.964%
2025-12-29	19.8000	19.8000	19.8000	19.8000	+2.857%	1	1,920	-91.616%
2025-12-26	19.1200	19.2500	19.1000	19.2500	+1.050%	4	1,919	-91.377%
2025-12-23	19.0500	19.0500	19.0500	19.0500	-6.618%	2	1,918	-91.286%
2025-12-22	20.7500	20.9000	20.3300	20.4000	-7.901%	172	1,918	-91.863%
2025-12-19	21.9300	22.1500	21.9300	22.1500	-1.556%	10	1,785	-92.506%
2025-12-18	23.7000	23.7300	22.4000	22.5000	-9.347%	27	1,789	-92.622%
2025-12-17	24.4000	24.8300	24.1500	24.8200	+12.869%	809	1,775	-93.312%
2025-12-16	22.9000	22.9000	21.7500	21.9900	-3.341%	213	973	-92.451%
2025-12-12	22.2500	22.7500	22.1500	22.7500	+2.477%	9	809	-92.703%
2025-12-11	19.0000	22.2000	19.0000	22.2000	+15.927%	5	810	-92.523%
2025-12-10	19.6600	20.0000	19.1500	19.1500	-4.489%	13	809	-91.332%
2025-12-09	21.3000	21.3000	20.0500	20.0500	-3.559%	2	797	-91.721%
2025-12-08	19.7400	20.7900	19.7400	20.7900	+5.533%	25	797	-92.015%
2025-12-05	19.7000	19.7000	19.7000	19.7000	-3.573%	6	777	-91.574%
2025-12-03	22.0000	22.0000	20.4300	20.4300	-7.557%	4	777	-91.875%
2025-12-02	21.2000	22.1000	21.1000	22.1000	-1.030%	9	774	-92.489%
2025-12-01	22.1900	22.6000	22.1900	22.3300	+2.337%	13	769	-92.566%
2025-11-28	21.5700	21.8200	21.5700	21.8200	-5.130%	2	763	-92.392%
2025-11-26	23.2000	23.2000	22.7000	23.0000	+2.359%	18	769	-92.783%
2025-11-25	22.2500	22.6000	21.3500	22.4700	-5.983%	238	769	-92.612%
2025-11-24	24.1700	24.1700	23.9000	23.9000	-16.927%	2	699	-93.054%
2025-11-21	30.6500	30.6500	28.7700	28.7700	-6.953%	3	697	-94.230%
2025-11-20	26.5000	31.6400	26.0500	30.9200	+9.065%	99	696	-94.631%
2025-11-19	29.5000	29.5000	27.8500	28.3500	-12.256%	14	648	-94.145%
2025-11-18	32.3100	32.3100	32.3100	32.3100	-0.370%	1	638	-94.862%
2025-11-17	32.4300	32.4300	32.4300	32.4300	-8.467%	1	638	-94.881%
2025-11-13	35.4500	35.4500	35.4300	35.4300	+15.220%	3	637	-95.315%
2025-11-10	31.2000	31.9500	30.7500	30.7500	-14.465%	11	637	-94.602%
2025-11-07	35.3500	36.4500	35.3500	35.9500	+11.300%	13	636	-95.382%
2025-11-06	31.3200	33.5000	31.3200	32.3000	-1.824%	180	634	-94.861%
2025-11-05	32.6000	32.9300	32.3500	32.9000	-6.799%	374	527	-94.954%
2025-11-04	34.1000	35.4000	33.9400	35.3000	+6.647%	11	158	-95.297%
2025-11-03	34.0500	34.1500	33.1000	33.1000	-5.429%	8	154	-94.985%
2025-10-31	34.6000	35.4000	33.9500	35.0000	+6.772%	34	154	-95.257%
2025-10-30	30.0500	32.7800	30.0500	32.7800	-12.703%	218	152	-94.936%
2025-10-29	38.1300	38.2500	37.3800	37.5500	-4.937%	14	344	-95.579%
2025-10-28	38.8600	39.5000	38.8600	39.5000	+4.222%	28	344	-95.797%
2025-10-27	38.8000	39.2000	37.9000	37.9000	-9.287%	54	309	-95.620%
2025-10-24	41.8700	42.0800	41.4700	41.7800	-7.423%	132	309	-96.027%
2025-10-23	44.9400	45.1300	44.3900	45.1300	-2.253%	20	276	-96.322%
2025-10-22	45.6400	47.2500	45.1600	46.1700	-0.216%	31	271	-96.405%
2025-10-21	45.1400	48.9200	45.1400	46.2700	+6.027%	17	264	-96.412%
2025-10-20	43.4400	43.6900	43.4100	43.6400	-4.424%	6	261	-96.196%
2025-10-17	46.4900	47.5700	45.4400	45.6600	-2.311%	20	262	-96.364%
2025-10-16	44.6600	46.9400	44.2700	46.7400	+0.387%	12	257	-96.448%
2025-10-15	46.3700	47.0700	46.2700	46.5600	-4.727%	12	257	-96.435%
2025-10-14	50.4400	50.6800	48.1000	48.8700	-1.867%	80	258	-96.603%
2025-10-13	51.0900	51.2000	49.6600	49.8000	-7.401%	114	243	-96.667%
2025-10-10	49.4700	53.7800	49.4700	53.7800	+5.101%	8	225	-96.913%
2025-10-09	51.6100	52.1900	50.9600	51.1700	+5.072%	12	224	-96.756%
2025-10-08	48.2200	48.7000	48.2200	48.7000	+0.912%	12	225	-96.591%
2025-10-07	46.5300	48.2600	46.5300	48.2600	-0.062%	8	222	-96.560%
2025-10-06	48.5000	48.5000	48.0500	48.2900	-0.289%	12	222	-96.562%
2025-10-03	48.0600	48.5900	47.6100	48.4300	-1.163%	8	232	-96.572%
2025-10-02	49.0700	49.3000	49.0000	49.0000	+3.071%	11	232	-96.612%
2025-10-01	50.6300	50.6900	47.3800	47.5400	-5.299%	6	231	-96.508%
2025-09-30	51.0600	51.2200	50.0500	50.2000	+2.449%	4	230	-96.693%
2025-09-29	45.8300	49.0000	45.8300	49.0000	+3.288%	6	230	-96.612%
2025-09-26	47.2600	47.5400	47.2600	47.4400	-0.524%	4	230	-96.501%
2025-09-24	46.6600	47.6900	46.6600	47.6900	+5.137%	4	230	-96.519%
2025-09-23	44.3600	45.3600	44.3600	45.3600	+5.415%	4	230	-96.340%
2025-09-22	42.8900	43.0300	42.8900	43.0300	+0.373%	2	230	-96.142%
2025-09-19	43.4500	43.6800	42.6700	42.8700	-4.797%	6	230	-96.128%
2025-09-18	45.1700	45.7600	44.8300	45.0300	-0.442%	8	231	-96.314%
2025-09-17	45.6500	46.7200	45.2300	45.2300	+0.713%	21	230	-96.330%
2025-09-16	45.0500	45.0500	44.3600	44.9100	+0.582%	208	236	-96.304%
2025-09-15	45.9500	46.3200	44.4100	44.6500	-11.759%	20	34	-96.282%
2025-09-12	50.3100	50.6000	50.3100	50.6000	+3.265%	2	31	-96.719%
2025-09-11	49.1900	49.1900	48.9600	49.0000	-1.508%	50	31	-96.612%
2025-09-10	49.4300	49.7500	49.4300	49.7500	-0.221%	2	75	-96.663%
2025-09-09	49.6600	49.8600	49.6600	49.8600	-6.313%	2	75	-96.671%
2025-09-08	53.0500	53.2200	53.0500	53.2200	-2.527%	2	75	-96.881%
2025-09-05	53.8700	54.6000	53.7500	54.6000	-2.760%	53	75	-96.960%
2025-09-03	57.3200	57.3200	55.6900	56.1500	-21.578%	11	25	-97.044%
2025-08-25	72.8500	72.8500	71.6000	71.6000	0.000%	20	20	-97.682%