Dark

GOOGL20260918P285
GOOGL Sep 18 2026 285.00 Put (GOOGL260918P00285000)
option OPRA

EOD

Sep 3, 2026

0.1500-16.667%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1300	0.1500	0.1100	0.1500	-16.667%	11	3,527	0.000%
2026-09-02	0.1900	0.2100	0.1700	0.1800	-28.000%	40	3,524	-16.667%
2026-09-01	0.1600	0.2600	0.1600	0.2500	+66.667%	40	3,521	-40.000%
2026-08-31	0.2000	0.2000	0.1300	0.1500	0.000%	42	3,499	0.000%
2026-08-28	0.2800	0.2800	0.1500	0.1500	-25.000%	7	3,494	0.000%
2026-08-27	0.2300	0.2300	0.1800	0.2000	-13.043%	82	3,496	-25.000%
2026-08-25	0.2200	0.2300	0.2000	0.2300	-4.167%	10	3,507	-34.783%
2026-08-24	0.3200	0.3200	0.2300	0.2400	-27.273%	79	3,513	-37.500%
2026-08-21	0.3700	0.3700	0.3100	0.3300	-26.667%	96	3,523	-54.545%
2026-08-20	0.4100	0.4500	0.3800	0.4500	+21.622%	26	3,550	-66.667%
2026-08-19	0.3700	0.5100	0.3400	0.3700	-5.128%	48	3,548	-59.459%
2026-08-18	0.4700	0.4700	0.3400	0.3900	+14.706%	33	3,538	-61.538%
2026-08-17	0.4200	0.4400	0.3200	0.3400	-8.108%	35	3,536	-55.882%
2026-08-14	0.4500	0.4600	0.3700	0.3700	-17.778%	104	3,525	-59.459%
2026-08-13	0.5100	0.5600	0.4100	0.4500	-27.419%	141	3,553	-66.667%
2026-08-12	0.6200	0.6200	0.6200	0.6200	+3.333%	1	3,549	-75.806%
2026-08-11	0.4900	0.6100	0.4700	0.6000	+39.535%	30	3,549	-75.000%
2026-08-10	0.6000	0.6000	0.4300	0.4300	-23.214%	8	3,559	-65.116%
2026-08-07	0.5600	0.6000	0.5600	0.5600	-16.418%	132	3,560	-73.214%
2026-08-06	0.6500	0.6800	0.6500	0.6700	-15.190%	3	3,646	-77.612%
2026-08-05	0.6700	1.0300	0.4800	0.7900	+43.636%	264	3,647	-81.013%
2026-08-04	0.6700	0.7100	0.5300	0.5500	-19.118%	120	3,755	-72.727%
2026-08-03	0.7800	0.7900	0.6000	0.6800	-32.000%	50	3,814	-77.941%
2026-07-31	1.4400	1.4600	0.9800	1.0000	-46.809%	290	3,853	-85.000%
2026-07-30	1.8700	2.2600	1.8700	1.8800	-10.900%	1,681	3,957	-92.021%
2026-07-29	1.9800	2.2000	1.5600	2.1100	+4.975%	1,673	4,779	-92.891%
2026-07-28	2.7400	2.7700	1.9100	2.0100	-23.282%	1,301	3,492	-92.537%
2026-07-27	2.9500	2.9500	2.4500	2.6200	-27.624%	458	3,020	-94.275%
2026-07-24	3.6500	3.8000	3.2000	3.6200	-12.771%	198	3,188	-95.856%
2026-07-23	4.5400	5.0400	3.3800	4.1500	+81.223%	452	3,094	-96.386%
2026-07-22	2.0200	2.3500	1.9500	2.2900	+7.512%	64	2,792	-93.450%
2026-07-21	2.2200	2.2200	2.1300	2.1300	+3.398%	44	2,767	-92.958%
2026-07-20	2.2200	2.2200	1.8200	2.0600	-28.966%	463	2,737	-92.718%
2026-07-17	3.1000	3.1600	2.6800	2.9000	+19.342%	942	3,025	-94.828%
2026-07-16	1.3100	2.4300	1.3000	2.4300	+64.189%	84	2,321	-93.827%
2026-07-15	1.7500	1.7500	1.4100	1.4800	-24.490%	29	2,312	-89.865%
2026-07-14	2.0100	2.0100	1.9600	1.9600	-10.092%	3	2,306	-92.347%
2026-07-13	2.2800	2.2800	2.1800	2.1800	-8.403%	8	2,303	-93.119%
2026-07-10	2.3800	2.4800	2.3800	2.3800	+3.478%	10	2,303	-93.697%
2026-07-09	2.7400	2.7400	2.3000	2.3000	+1.322%	7	2,313	-93.478%
2026-07-08	2.2500	2.2700	2.2500	2.2700	+22.043%	4	2,313	-93.392%
2026-07-07	1.8600	1.8600	1.8600	1.8600	-7.000%	5	2,312	-91.935%
2026-07-06	2.3000	2.3000	2.0000	2.0000	-29.577%	10	2,316	-92.500%
2026-07-02	2.7100	2.8400	2.7100	2.8400	+7.170%	3	2,315	-94.718%
2026-07-01	2.6500	2.7000	2.6500	2.6500	-8.935%	19	2,315	-94.340%
2026-06-30	3.3000	3.3000	2.9100	2.9100	-15.652%	13	2,329	-94.845%
2026-06-29	3.6000	3.6000	3.4500	3.4500	-26.596%	6	2,329	-95.652%
2026-06-26	4.8000	4.8000	4.7000	4.7000	+6.818%	4	2,325	-96.809%
2026-06-25	4.5000	4.5000	4.4000	4.4000	+4.762%	16	2,325	-96.591%
2026-06-24	3.4800	4.3000	3.2500	4.2000	+9.091%	79	2,331	-96.429%
2026-06-23	4.0000	4.0000	3.8500	3.8500	+4.054%	22	2,357	-96.104%
2026-06-22	3.9000	4.6700	3.7000	3.7000	+48.594%	36	2,372	-95.946%
2026-06-18	2.5000	2.7100	2.4800	2.4900	-1.969%	9	2,383	-93.976%
2026-06-17	2.4700	2.5700	2.4000	2.5400	+15.455%	6	2,383	-94.094%
2026-06-16	2.3500	2.3500	2.1400	2.2000	-12.000%	29	2,383	-93.182%
2026-06-15	2.5100	2.5200	2.3800	2.5000	-30.556%	5	2,376	-94.000%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-18.182%	1	2,374	-95.833%
2026-06-11	5.2000	5.3000	4.4000	4.4000	+2.326%	6	2,374	-96.591%
2026-06-10	3.5000	4.4500	3.4500	4.3000	+17.808%	140	2,376	-96.512%
2026-06-09	3.4500	4.0000	3.4000	3.6500	+7.353%	63	2,293	-95.890%
2026-06-08	3.4400	3.5000	3.3000	3.4000	+18.056%	24	2,280	-95.588%
2026-06-05	2.8800	2.8800	2.8800	2.8800	+3.971%	1	2,286	-94.792%
2026-06-04	3.6500	3.6500	2.7700	2.7700	-27.105%	76	2,285	-94.585%
2026-06-03	3.8100	4.1000	3.8000	3.8000	-7.317%	41	2,262	-96.053%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+41.379%	1	2,236	-96.341%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+4.693%	1	2,237	-94.828%
2026-05-29	2.9300	2.9300	2.7200	2.7700	+5.323%	26	2,237	-94.585%
2026-05-28	2.6300	2.6400	2.6000	2.6300	-16.508%	84	2,260	-94.297%
2026-05-22	3.0500	3.1500	2.9800	3.1500	-1.563%	4	2,179	-95.238%
2026-05-21	3.2000	3.2000	3.1500	3.2000	-1.840%	3	2,180	-95.313%
2026-05-20	3.2300	3.2900	3.2200	3.2600	-1.212%	40	2,180	-95.399%
2026-05-19	3.2000	3.3000	3.2000	3.3000	+11.864%	144	2,188	-95.455%
2026-05-18	2.8300	2.9500	2.8300	2.9500	-7.813%	2	2,188	-94.915%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+0.946%	4	2,188	-95.313%
2026-05-13	3.2000	3.2000	3.1700	3.1700	-10.704%	2	2,184	-95.268%
2026-05-12	3.6000	3.6500	3.5500	3.5500	+4.412%	14	2,191	-95.775%
2026-05-11	3.4800	3.4800	3.1700	3.4000	+3.030%	5	2,191	-95.588%
2026-05-07	3.2500	3.3500	3.2000	3.3000	+2.484%	67	2,189	-95.455%
2026-05-06	3.3000	3.3000	3.2200	3.2200	-15.707%	2	2,185	-95.342%
2026-05-05	3.4500	3.9000	3.4000	3.8200	+0.526%	20	2,185	-96.073%
2026-05-04	3.8500	3.8500	3.8000	3.8000	-2.564%	3	2,172	-96.053%
2026-05-01	3.8000	4.0000	3.8000	3.9000	-1.515%	5	2,172	-96.154%
2026-04-30	3.9100	4.5500	3.1000	3.9600	-40.451%	235	2,172	-96.212%
2026-04-29	6.7000	6.9000	6.2000	6.6500	-7.382%	113	2,160	-97.744%
2026-04-28	7.2500	7.2500	7.1800	7.1800	+3.013%	101	2,227	-97.911%
2026-04-27	7.2000	7.2000	6.9700	6.9700	-11.210%	305	2,327	-97.848%
2026-04-24	7.9000	7.9000	7.8500	7.8500	-10.592%	8	2,422	-98.089%
2026-04-23	8.6500	8.7800	8.6500	8.7800	+0.343%	99	2,430	-98.292%
2026-04-22	9.2000	9.2000	8.7000	8.7500	-10.714%	63	2,480	-98.286%
2026-04-21	9.1400	9.8000	9.0000	9.8000	+10.985%	7	2,436	-98.469%
2026-04-20	8.7200	9.0000	8.7200	8.8300	+2.674%	17	2,436	-98.301%
2026-04-17	9.5000	9.5000	8.3000	8.6000	-15.686%	532	2,438	-98.256%
2026-04-16	9.5000	10.2000	9.5000	10.2000	+4.615%	349	2,352	-98.529%
2026-04-15	9.8100	9.8500	9.7500	9.7500	-7.143%	5	2,206	-98.462%
2026-04-14	11.8100	12.2000	10.2200	10.5000	-20.152%	604	2,203	-98.571%
2026-04-13	13.4500	13.5000	13.0500	13.1500	-7.719%	33	1,682	-98.859%
2026-04-10	13.6700	14.4000	13.6700	14.2500	+1.641%	45	1,676	-98.947%
2026-04-09	15.5500	15.7500	13.8500	14.0200	-3.643%	42	1,654	-98.930%
2026-04-08	14.7000	14.7000	13.1500	14.5500	-27.970%	656	1,650	-98.969%
2026-04-07	19.1300	20.4100	19.1300	20.2000	+0.748%	58	1,493	-99.257%
2026-04-06	20.0500	20.0500	20.0500	20.0500	-8.656%	4	1,486	-99.252%
2026-04-02	23.7000	23.7000	21.3500	21.9500	+5.024%	10	1,487	-99.317%
2026-04-01	20.8500	21.4000	19.6000	20.9000	-13.992%	242	1,487	-99.282%
2026-03-31	27.2400	28.1700	24.3000	24.3000	-22.857%	204	1,359	-99.383%
2026-03-30	30.6000	31.5000	30.0000	31.5000	+2.107%	27	1,253	-99.524%
2026-03-27	30.0900	30.9500	29.0000	30.8500	+9.669%	44	1,251	-99.514%
2026-03-26	24.8500	28.7000	24.8500	28.1300	+20.214%	135	1,225	-99.467%
2026-03-25	23.3500	23.9500	23.0500	23.4000	-0.637%	32	1,118	-99.359%
2026-03-24	22.1000	23.5500	21.7000	23.5500	+20.460%	100	1,108	-99.363%
2026-03-23	19.7000	20.0500	18.5000	19.5500	-10.321%	668	1,110	-99.233%
2026-03-20	20.5500	21.8000	20.5500	21.8000	+15.283%	20	458	-99.312%
2026-03-19	19.1000	19.2500	18.9000	18.9100	+2.772%	68	446	-99.207%
2026-03-18	17.4000	18.4000	17.2000	18.4000	+3.662%	25	417	-99.185%
2026-03-17	17.7500	17.7500	17.7500	17.7500	-11.250%	3	411	-99.155%
2026-03-16	19.2000	20.0000	19.2000	20.0000	-6.760%	11	411	-99.250%
2026-03-13	19.8500	21.4500	19.8000	21.4500	+3.874%	55	407	-99.301%
2026-03-12	20.6500	20.6500	20.6500	20.6500	+6.995%	8	397	-99.274%
2026-03-11	18.7000	19.3000	18.7000	19.3000	-10.855%	13	405	-99.223%
2026-03-09	23.5000	23.5300	21.4000	21.6500	-7.479%	31	397	-99.307%
2026-03-06	23.6500	24.0000	23.2000	23.4000	+5.169%	82	396	-99.359%
2026-03-05	22.3500	22.3500	22.2500	22.2500	+6.971%	2	321	-99.326%
2026-03-04	20.8000	20.8000	20.8000	20.8000	-7.965%	2	320	-99.279%
2026-03-03	23.3000	23.9500	22.1500	22.6000	+11.057%	94	319	-99.336%
2026-03-02	20.9500	20.9500	20.2000	20.3500	0.000%	3	285	-99.263%
2026-02-27	19.9500	20.3500	19.9500	20.3500	-2.163%	4	286	-99.263%
2026-02-26	20.2700	20.9000	20.2700	20.8000	+11.230%	76	285	-99.279%
2026-02-25	18.7000	18.7000	18.7000	18.7000	-3.856%	1	261	-99.198%
2026-02-23	19.4500	19.4500	19.4500	19.4500	+7.816%	10	261	-99.229%
2026-02-20	19.6500	19.6500	18.0400	18.0400	-14.704%	126	261	-99.169%
2026-02-18	20.2000	21.1500	20.1500	21.1500	+2.125%	4	151	-99.291%
2026-02-17	22.8500	23.0000	20.7100	20.7100	+15.376%	16	151	-99.276%
2026-02-12	17.9500	17.9500	17.9500	17.9500	+6.845%	1	145	-99.164%
2026-02-10	17.2800	17.2800	16.8000	16.8000	+5.329%	2	145	-99.107%
2026-02-09	15.9000	15.9500	15.8800	15.9500	-6.176%	137	144	-99.060%
2026-02-06	16.9500	17.1000	16.9500	17.0000	+6.918%	3	13	-99.118%
2026-02-05	19.7500	19.7500	15.9000	15.9000	+17.604%	6	11	-99.057%
2026-02-03	13.5200	13.5200	13.5200	13.5200	+0.520%	2	6	-98.891%
2026-02-02	13.4500	13.4500	13.4500	13.4500	-8.316%	1	4	-98.885%
2026-01-28	14.6700	14.6700	14.6700	14.6700	-6.857%	1	5	-98.978%
2026-01-26	15.7500	15.7500	15.7500	15.7500	-1.130%	1	4	-99.048%
2026-01-23	15.9300	15.9300	15.9300	15.9300	-2.569%	1	4	-99.058%
2026-01-21	16.4000	16.4000	16.3500	16.3500	0.000%	6	4	-99.083%