Dark

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

EOD

Jul 21, 2026

2.13+3.398%(+0.07)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.2200	2.2200	2.1300	2.1300	+3.398%	44	2,767	0.000%
2026-07-20	2.2200	2.2200	1.8200	2.0600	-28.966%	463	2,737	+3.398%
2026-07-17	3.1000	3.1600	2.6800	2.9000	+19.342%	942	3,025	-26.552%
2026-07-16	1.3100	2.4300	1.3000	2.4300	+64.189%	84	2,321	-12.346%
2026-07-15	1.7500	1.7500	1.4100	1.4800	-24.490%	29	2,312	+43.919%
2026-07-14	2.0100	2.0100	1.9600	1.9600	-10.092%	3	2,306	+8.673%
2026-07-13	2.2800	2.2800	2.1800	2.1800	-8.403%	8	2,303	-2.294%
2026-07-10	2.3800	2.4800	2.3800	2.3800	+3.478%	10	2,303	-10.504%
2026-07-09	2.7400	2.7400	2.3000	2.3000	+1.322%	7	2,313	-7.391%
2026-07-08	2.2500	2.2700	2.2500	2.2700	+22.043%	4	2,313	-6.167%
2026-07-07	1.8600	1.8600	1.8600	1.8600	-7.000%	5	2,312	+14.516%
2026-07-06	2.3000	2.3000	2.0000	2.0000	-29.577%	10	2,316	+6.500%
2026-07-02	2.7100	2.8400	2.7100	2.8400	+7.170%	3	2,315	-25.000%
2026-07-01	2.6500	2.7000	2.6500	2.6500	-8.935%	19	2,315	-19.623%
2026-06-30	3.3000	3.3000	2.9100	2.9100	-15.652%	13	2,329	-26.804%
2026-06-29	3.6000	3.6000	3.4500	3.4500	-26.596%	6	2,329	-38.261%
2026-06-26	4.8000	4.8000	4.7000	4.7000	+6.818%	4	2,325	-54.681%
2026-06-25	4.5000	4.5000	4.4000	4.4000	+4.762%	16	2,325	-51.591%
2026-06-24	3.4800	4.3000	3.2500	4.2000	+9.091%	79	2,331	-49.286%
2026-06-23	4.0000	4.0000	3.8500	3.8500	+4.054%	22	2,357	-44.675%
2026-06-22	3.9000	4.6700	3.7000	3.7000	+48.594%	36	2,372	-42.432%
2026-06-18	2.5000	2.7100	2.4800	2.4900	-1.969%	9	2,383	-14.458%
2026-06-17	2.4700	2.5700	2.4000	2.5400	+15.455%	6	2,383	-16.142%
2026-06-16	2.3500	2.3500	2.1400	2.2000	-12.000%	29	2,383	-3.182%
2026-06-15	2.5100	2.5200	2.3800	2.5000	-30.556%	5	2,376	-14.800%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-18.182%	1	2,374	-40.833%
2026-06-11	5.2000	5.3000	4.4000	4.4000	+2.326%	6	2,374	-51.591%
2026-06-10	3.5000	4.4500	3.4500	4.3000	+17.808%	140	2,376	-50.465%
2026-06-09	3.4500	4.0000	3.4000	3.6500	+7.353%	63	2,293	-41.644%
2026-06-08	3.4400	3.5000	3.3000	3.4000	+18.056%	24	2,280	-37.353%
2026-06-05	2.8800	2.8800	2.8800	2.8800	+3.971%	1	2,286	-26.042%
2026-06-04	3.6500	3.6500	2.7700	2.7700	-27.105%	76	2,285	-23.105%
2026-06-03	3.8100	4.1000	3.8000	3.8000	-7.317%	41	2,262	-43.947%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+41.379%	1	2,236	-48.049%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+4.693%	1	2,237	-26.552%
2026-05-29	2.9300	2.9300	2.7200	2.7700	+5.323%	26	2,237	-23.105%
2026-05-28	2.6300	2.6400	2.6000	2.6300	-16.508%	84	2,260	-19.011%
2026-05-22	3.0500	3.1500	2.9800	3.1500	-1.563%	4	2,179	-32.381%
2026-05-21	3.2000	3.2000	3.1500	3.2000	-1.840%	3	2,180	-33.438%
2026-05-20	3.2300	3.2900	3.2200	3.2600	-1.212%	40	2,180	-34.663%
2026-05-19	3.2000	3.3000	3.2000	3.3000	+11.864%	144	2,188	-35.455%
2026-05-18	2.8300	2.9500	2.8300	2.9500	-7.813%	2	2,188	-27.797%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+0.946%	4	2,188	-33.438%
2026-05-13	3.2000	3.2000	3.1700	3.1700	-10.704%	2	2,184	-32.808%
2026-05-12	3.6000	3.6500	3.5500	3.5500	+4.412%	14	2,191	-40.000%
2026-05-11	3.4800	3.4800	3.1700	3.4000	+3.030%	5	2,191	-37.353%
2026-05-07	3.2500	3.3500	3.2000	3.3000	+2.484%	67	2,189	-35.455%
2026-05-06	3.3000	3.3000	3.2200	3.2200	-15.707%	2	2,185	-33.851%
2026-05-05	3.4500	3.9000	3.4000	3.8200	+0.526%	20	2,185	-44.241%
2026-05-04	3.8500	3.8500	3.8000	3.8000	-2.564%	3	2,172	-43.947%
2026-05-01	3.8000	4.0000	3.8000	3.9000	-1.515%	5	2,172	-45.385%
2026-04-30	3.9100	4.5500	3.1000	3.9600	-40.451%	235	2,172	-46.212%
2026-04-29	6.7000	6.9000	6.2000	6.6500	-7.382%	113	2,160	-67.970%
2026-04-28	7.2500	7.2500	7.1800	7.1800	+3.013%	101	2,227	-70.334%
2026-04-27	7.2000	7.2000	6.9700	6.9700	-11.210%	305	2,327	-69.440%
2026-04-24	7.9000	7.9000	7.8500	7.8500	-10.592%	8	2,422	-72.866%
2026-04-23	8.6500	8.7800	8.6500	8.7800	+0.343%	99	2,430	-75.740%
2026-04-22	9.2000	9.2000	8.7000	8.7500	-10.714%	63	2,480	-75.657%
2026-04-21	9.1400	9.8000	9.0000	9.8000	+10.985%	7	2,436	-78.265%
2026-04-20	8.7200	9.0000	8.7200	8.8300	+2.674%	17	2,436	-75.878%
2026-04-17	9.5000	9.5000	8.3000	8.6000	-15.686%	532	2,438	-75.233%
2026-04-16	9.5000	10.2000	9.5000	10.2000	+4.615%	349	2,352	-79.118%
2026-04-15	9.8100	9.8500	9.7500	9.7500	-7.143%	5	2,206	-78.154%
2026-04-14	11.8100	12.2000	10.2200	10.5000	-20.152%	604	2,203	-79.714%
2026-04-13	13.4500	13.5000	13.0500	13.1500	-7.719%	33	1,682	-83.802%
2026-04-10	13.6700	14.4000	13.6700	14.2500	+1.641%	45	1,676	-85.053%
2026-04-09	15.5500	15.7500	13.8500	14.0200	-3.643%	42	1,654	-84.807%
2026-04-08	14.7000	14.7000	13.1500	14.5500	-27.970%	656	1,650	-85.361%
2026-04-07	19.1300	20.4100	19.1300	20.2000	+0.748%	58	1,493	-89.455%
2026-04-06	20.0500	20.0500	20.0500	20.0500	-8.656%	4	1,486	-89.377%
2026-04-02	23.7000	23.7000	21.3500	21.9500	+5.024%	10	1,487	-90.296%
2026-04-01	20.8500	21.4000	19.6000	20.9000	-13.992%	242	1,487	-89.809%
2026-03-31	27.2400	28.1700	24.3000	24.3000	-22.857%	204	1,359	-91.235%
2026-03-30	30.6000	31.5000	30.0000	31.5000	+2.107%	27	1,253	-93.238%
2026-03-27	30.0900	30.9500	29.0000	30.8500	+9.669%	44	1,251	-93.096%
2026-03-26	24.8500	28.7000	24.8500	28.1300	+20.214%	135	1,225	-92.428%
2026-03-25	23.3500	23.9500	23.0500	23.4000	-0.637%	32	1,118	-90.897%
2026-03-24	22.1000	23.5500	21.7000	23.5500	+20.460%	100	1,108	-90.955%
2026-03-23	19.7000	20.0500	18.5000	19.5500	-10.321%	668	1,110	-89.105%
2026-03-20	20.5500	21.8000	20.5500	21.8000	+15.283%	20	458	-90.229%
2026-03-19	19.1000	19.2500	18.9000	18.9100	+2.772%	68	446	-88.736%
2026-03-18	17.4000	18.4000	17.2000	18.4000	+3.662%	25	417	-88.424%
2026-03-17	17.7500	17.7500	17.7500	17.7500	-11.250%	3	411	-88.000%
2026-03-16	19.2000	20.0000	19.2000	20.0000	-6.760%	11	411	-89.350%
2026-03-13	19.8500	21.4500	19.8000	21.4500	+3.874%	55	407	-90.070%
2026-03-12	20.6500	20.6500	20.6500	20.6500	+6.995%	8	397	-89.685%
2026-03-11	18.7000	19.3000	18.7000	19.3000	-10.855%	13	405	-88.964%
2026-03-09	23.5000	23.5300	21.4000	21.6500	-7.479%	31	397	-90.162%
2026-03-06	23.6500	24.0000	23.2000	23.4000	+5.169%	82	396	-90.897%
2026-03-05	22.3500	22.3500	22.2500	22.2500	+6.971%	2	321	-90.427%
2026-03-04	20.8000	20.8000	20.8000	20.8000	-7.965%	2	320	-89.760%
2026-03-03	23.3000	23.9500	22.1500	22.6000	+11.057%	94	319	-90.575%
2026-03-02	20.9500	20.9500	20.2000	20.3500	0.000%	3	285	-89.533%
2026-02-27	19.9500	20.3500	19.9500	20.3500	-2.163%	4	286	-89.533%
2026-02-26	20.2700	20.9000	20.2700	20.8000	+11.230%	76	285	-89.760%
2026-02-25	18.7000	18.7000	18.7000	18.7000	-3.856%	1	261	-88.610%
2026-02-23	19.4500	19.4500	19.4500	19.4500	+7.816%	10	261	-89.049%
2026-02-20	19.6500	19.6500	18.0400	18.0400	-14.704%	126	261	-88.193%
2026-02-18	20.2000	21.1500	20.1500	21.1500	+2.125%	4	151	-89.929%
2026-02-17	22.8500	23.0000	20.7100	20.7100	+15.376%	16	151	-89.715%
2026-02-12	17.9500	17.9500	17.9500	17.9500	+6.845%	1	145	-88.134%
2026-02-10	17.2800	17.2800	16.8000	16.8000	+5.329%	2	145	-87.321%
2026-02-09	15.9000	15.9500	15.8800	15.9500	-6.176%	137	144	-86.646%
2026-02-06	16.9500	17.1000	16.9500	17.0000	+6.918%	3	13	-87.471%
2026-02-05	19.7500	19.7500	15.9000	15.9000	+17.604%	6	11	-86.604%
2026-02-03	13.5200	13.5200	13.5200	13.5200	+0.520%	2	6	-84.246%
2026-02-02	13.4500	13.4500	13.4500	13.4500	-8.316%	1	4	-84.164%
2026-01-28	14.6700	14.6700	14.6700	14.6700	-6.857%	1	5	-85.481%
2026-01-26	15.7500	15.7500	15.7500	15.7500	-1.130%	1	4	-86.476%
2026-01-23	15.9300	15.9300	15.9300	15.9300	-2.569%	1	4	-86.629%
2026-01-21	16.4000	16.4000	16.3500	16.3500	0.000%	6	4	-86.972%