Dark

GOOGL20260918P290
GOOGL Sep 18 2026 290.00 Put (GOOGL260918P00290000)
option OPRA

EOD

Jul 21, 2026

2.58+4.032%(+0.10)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.6600	2.8300	2.5400	2.5800	+4.032%	63	3,654	0.000%
2026-07-20	2.6400	2.6500	2.2800	2.4800	-32.055%	629	3,610	+4.032%
2026-07-17	3.5000	3.9500	3.1500	3.6500	+27.622%	629	3,745	-29.315%
2026-07-16	1.6000	2.9200	1.5700	2.8600	+60.674%	171	3,192	-9.790%
2026-07-15	2.2100	2.2100	1.6700	1.7800	-25.833%	18	3,162	+44.944%
2026-07-14	2.4000	2.5800	2.4000	2.4000	-9.091%	46	3,161	+7.500%
2026-07-13	2.7000	2.7500	2.6400	2.6400	-2.222%	330	3,150	-2.273%
2026-07-10	2.9500	2.9500	2.7000	2.7000	-2.878%	50	2,890	-4.444%
2026-07-09	3.1300	3.2000	2.7800	2.7800	+4.906%	56	2,855	-7.194%
2026-07-08	2.3700	2.7600	2.3700	2.6500	+22.120%	33	2,841	-2.642%
2026-07-07	2.3600	2.3600	2.1200	2.1700	-12.500%	72	2,813	+18.894%
2026-07-06	2.9900	2.9900	2.4800	2.4800	-25.970%	16	2,803	+4.032%
2026-07-02	2.9000	3.4200	2.9000	3.3500	+8.065%	5	2,813	-22.985%
2026-07-01	3.2200	3.4500	3.1000	3.1000	-10.145%	61	2,813	-16.774%
2026-06-30	3.8700	3.8700	3.4200	3.4500	-11.990%	11	2,767	-25.217%
2026-06-29	4.4000	4.4500	3.9000	3.9200	-30.249%	26	2,760	-34.184%
2026-06-26	5.7000	5.7600	5.0000	5.6200	+9.126%	19	2,755	-54.093%
2026-06-25	6.1000	6.1000	5.0000	5.1500	+4.040%	16	2,750	-49.903%
2026-06-24	3.9500	5.1500	3.9500	4.9500	+13.793%	55	2,740	-47.879%
2026-06-23	4.7000	5.1300	4.3300	4.3500	-3.333%	46	2,703	-40.690%
2026-06-22	3.6200	5.2000	3.6000	4.5000	+55.709%	185	2,700	-42.667%
2026-06-18	3.0400	3.0400	2.7000	2.8900	-6.774%	22	2,669	-10.727%
2026-06-17	2.8300	3.1000	2.8300	3.1000	+21.094%	9	2,669	-16.774%
2026-06-16	2.6500	2.6600	2.5600	2.5600	-12.329%	9	2,669	+0.781%
2026-06-15	2.8100	2.9300	2.7700	2.9200	-32.874%	75	2,666	-11.644%
2026-06-12	4.2500	4.3500	4.2500	4.3500	-14.706%	176	2,698	-40.690%
2026-06-11	5.5000	6.0000	5.1000	5.1000	+2.000%	154	2,826	-49.412%
2026-06-10	4.3900	5.0000	4.0000	5.0000	+16.279%	395	2,863	-48.400%
2026-06-09	3.5500	4.6700	3.4900	4.3000	+8.040%	59	2,487	-40.000%
2026-06-08	4.0500	4.0500	3.9700	3.9800	+17.059%	6	2,492	-35.176%
2026-06-05	3.2800	3.6700	3.2800	3.4000	+3.030%	249	2,493	-24.118%
2026-06-04	4.1500	4.1500	3.2600	3.3000	-25.676%	43	2,489	-21.818%
2026-06-03	4.4700	4.7000	4.3800	4.4400	+5.967%	47	2,479	-41.892%
2026-06-02	3.9000	4.1900	3.6500	4.1900	+27.744%	74	2,470	-38.425%
2026-06-01	3.3000	3.3000	3.1500	3.2800	+2.500%	11	2,440	-21.341%
2026-05-29	3.2100	3.2100	3.0000	3.2000	+7.744%	41	2,437	-19.375%
2026-05-28	2.9700	2.9700	2.9300	2.9700	-1.000%	6	2,445	-13.131%
2026-05-27	3.5200	3.5200	3.0000	3.0000	-6.250%	7	2,443	-14.000%
2026-05-26	3.2200	3.2200	3.2000	3.2000	-8.571%	3	2,447	-19.375%
2026-05-22	3.4000	3.5000	3.4000	3.5000	+4.167%	6	2,448	-26.286%
2026-05-21	3.6500	3.6500	3.3600	3.3600	-6.407%	45	2,445	-23.214%
2026-05-20	3.5900	3.5900	3.5900	3.5900	-0.829%	5	2,445	-28.134%
2026-05-19	3.5100	3.7500	3.5100	3.6200	+16.399%	305	2,160	-28.729%
2026-05-18	3.2800	3.2800	3.0700	3.1100	-11.898%	10	2,160	-17.042%
2026-05-15	3.4600	3.5300	3.3500	3.5300	+5.689%	11	2,160	-26.912%
2026-05-13	3.7000	3.7000	3.3400	3.3400	-17.531%	20	2,159	-22.754%
2026-05-12	4.0500	4.1000	4.0000	4.0500	+3.846%	8	2,183	-36.296%
2026-05-11	3.7200	3.9000	3.7200	3.9000	+13.043%	6	2,183	-33.846%
2026-05-08	3.7000	3.7000	3.4500	3.4500	-8.000%	6	2,179	-25.217%
2026-05-07	3.5800	3.7500	3.5800	3.7500	+4.167%	3	2,179	-31.200%
2026-05-06	3.8700	3.8700	3.6000	3.6000	-10.000%	10	2,178	-28.333%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-6.977%	2	2,178	-35.500%
2026-05-04	4.4200	4.4200	4.2900	4.3000	-4.444%	25	2,178	-40.000%
2026-05-01	4.2500	4.5000	4.1000	4.5000	+2.506%	257	2,244	-42.667%
2026-04-30	4.6000	5.0400	4.2500	4.3900	-41.389%	293	2,244	-41.230%
2026-04-29	8.2800	8.2800	7.0000	7.4900	-7.302%	15	2,376	-65.554%
2026-04-28	8.1500	8.1500	7.9000	8.0800	+2.930%	286	2,380	-68.069%
2026-04-27	8.8500	8.8500	7.8500	7.8500	-11.798%	122	2,146	-67.134%
2026-04-24	10.2000	10.2000	8.8500	8.9000	-8.718%	38	2,153	-71.011%
2026-04-23	9.7000	9.7500	9.5500	9.7500	-0.102%	492	2,158	-73.538%
2026-04-22	10.5000	10.5100	9.7600	9.7600	-9.630%	11	2,083	-73.566%
2026-04-21	10.0500	11.0500	10.0500	10.8000	+7.570%	55	2,127	-76.111%
2026-04-20	10.0000	10.0500	9.8700	10.0400	+3.292%	95	2,127	-74.303%
2026-04-17	10.6500	10.6800	9.3500	9.7200	-14.361%	226	2,185	-73.457%
2026-04-16	10.7000	11.3500	10.6000	11.3500	+4.320%	12	2,086	-77.269%
2026-04-15	11.5000	11.5500	10.8200	10.8800	-7.404%	25	2,081	-76.287%
2026-04-14	12.6000	12.6500	11.4000	11.7500	-20.339%	82	2,083	-78.043%
2026-04-13	15.3000	15.3000	14.7500	14.7500	-5.145%	11	2,042	-82.508%
2026-04-10	15.3000	15.9200	15.3000	15.5500	0.000%	1,045	2,042	-83.408%
2026-04-09	17.3000	17.3500	15.3000	15.5500	-2.813%	135	1,875	-83.408%
2026-04-08	15.1800	16.0000	15.0000	16.0000	-23.628%	70	1,806	-83.875%
2026-04-07	20.9400	22.2500	20.9400	20.9500	-2.103%	15	1,778	-87.685%
2026-04-06	22.3500	22.5000	21.4000	21.4000	-10.008%	27	1,771	-87.944%
2026-04-02	25.9300	25.9300	22.8500	23.7800	+5.689%	169	1,700	-89.151%
2026-04-01	23.2500	23.3900	21.5900	22.5000	-15.414%	41	1,700	-88.533%
2026-03-31	29.3000	29.7000	26.4500	26.6000	-22.449%	78	1,697	-90.301%
2026-03-30	33.2000	34.3200	32.9000	34.3000	+1.780%	15	1,676	-92.478%
2026-03-27	32.1000	33.7000	31.6000	33.7000	+9.665%	36	1,676	-92.344%
2026-03-26	28.0400	31.4000	27.1000	30.7300	+18.878%	30	1,684	-91.604%
2026-03-25	25.1500	26.4200	25.1500	25.8500	-0.270%	15	1,669	-90.019%
2026-03-24	24.1000	25.9200	23.8000	25.9200	+21.690%	169	1,669	-90.046%
2026-03-23	20.5500	21.9000	20.3500	21.3000	-10.841%	21	1,611	-87.887%
2026-03-20	22.1000	23.8900	22.1000	23.8900	+15.133%	70	1,605	-89.201%
2026-03-19	20.8000	20.8000	20.7500	20.7500	+2.469%	5	1,587	-87.566%
2026-03-18	19.0500	20.2500	19.0500	20.2500	+4.113%	62	1,587	-87.259%
2026-03-17	19.8000	19.8000	19.4500	19.4500	-7.820%	2	1,584	-86.735%
2026-03-16	21.1000	21.1000	21.1000	21.1000	-9.829%	1	1,583	-87.773%
2026-03-13	23.4000	23.4000	23.4000	23.4000	+2.632%	4	1,582	-88.974%
2026-03-12	22.6000	22.8000	22.4000	22.8000	+8.057%	4	1,582	-88.684%
2026-03-11	21.1000	21.1000	21.0500	21.1000	-13.878%	5	1,581	-87.773%
2026-03-09	26.1000	26.1000	24.3000	24.5000	-2.584%	40	1,581	-89.469%
2026-03-06	25.8000	26.2000	24.4000	25.1500	+0.359%	76	1,601	-89.742%
2026-03-05	24.5500	25.0600	24.5500	25.0600	+9.912%	21	1,528	-89.705%
2026-03-04	22.2300	22.8000	22.2300	22.8000	-6.366%	6	1,507	-88.684%
2026-03-03	25.5700	25.5700	23.9000	24.3500	+6.611%	45	1,503	-89.405%
2026-03-02	23.3000	23.3000	22.0600	22.8400	+2.422%	266	1,505	-88.704%
2026-02-27	21.9000	22.3000	21.9000	22.3000	+0.090%	4	1,329	-88.430%
2026-02-26	20.4500	23.6000	20.4500	22.2800	+8.949%	12	1,328	-88.420%
2026-02-25	20.6500	20.6500	20.4500	20.4500	-3.081%	23	1,323	-87.384%
2026-02-24	22.1500	22.5500	20.8500	21.1000	-0.939%	7	1,323	-87.773%
2026-02-23	18.8500	21.3000	18.8500	21.3000	+8.951%	12	1,323	-87.887%
2026-02-20	21.5000	21.5000	19.1000	19.5500	-14.629%	9	1,322	-86.803%
2026-02-19	22.9000	22.9000	22.9000	22.9000	+0.970%	1	1,321	-88.734%
2026-02-17	25.0000	25.4000	22.6800	22.6800	-0.439%	21	1,321	-88.624%
2026-02-13	21.9500	22.7800	21.7000	22.7800	+1.470%	9	1,323	-88.674%
2026-02-12	20.5000	22.4500	20.3000	22.4500	+8.193%	31	1,323	-88.508%
2026-02-11	20.6500	20.7500	20.6000	20.7500	+16.051%	3	1,298	-87.566%
2026-02-09	17.8900	17.8900	17.8800	17.8800	-3.871%	33	1,297	-85.570%
2026-02-06	18.4000	18.6000	18.4000	18.6000	+6.286%	9	1,325	-86.129%
2026-02-05	21.5000	21.5000	17.5000	17.5000	+18.084%	15	1,324	-85.257%
2026-02-03	14.8200	14.8200	14.8200	14.8200	+1.507%	2	1,321	-82.591%
2026-02-02	14.7600	14.8000	14.6000	14.6000	-7.302%	75	1,319	-82.329%
2026-01-30	15.9200	15.9200	15.7500	15.7500	-14.865%	6	1,257	-83.619%
2026-01-29	18.5000	18.5000	18.5000	18.5000	+14.339%	10	1,261	-86.054%
2026-01-28	16.0700	16.1800	16.0700	16.1800	-2.236%	6	1,251	-84.054%
2026-01-27	16.4500	16.5500	16.4500	16.5500	-4.335%	2	1,245	-84.411%
2026-01-26	18.4200	18.4200	17.3000	17.3000	+1.051%	2	1,245	-85.087%
2026-01-23	17.1200	17.1200	17.1200	17.1200	-1.609%	3	1,245	-84.930%
2026-01-22	17.4000	17.4000	17.4000	17.4000	-2.848%	2	1,245	-85.172%
2026-01-21	18.9900	18.9900	17.9100	17.9100	-8.154%	12	1,243	-85.595%
2026-01-20	19.5000	19.5000	19.5000	19.5000	+7.143%	2	1,243	-86.769%
2026-01-16	18.2000	18.2000	18.2000	18.2000	+5.999%	20	1,221	-85.824%
2026-01-13	16.3600	17.1700	16.3600	17.1700	-4.452%	11	1,221	-84.974%
2026-01-12	18.4000	18.4000	17.9700	17.9700	-0.718%	2	1,222	-85.643%
2026-01-09	18.0000	18.2000	18.0000	18.1000	-9.045%	25	1,221	-85.746%
2026-01-08	20.0500	20.0500	18.9000	19.9000	+0.964%	48	1,219	-87.035%
2026-01-07	20.3900	20.3900	19.7000	19.7100	-11.216%	13	1,218	-86.910%
2026-01-06	22.6500	22.6500	22.2000	22.2000	+2.304%	37	1,218	-88.378%
2026-01-05	21.5500	22.0000	21.5500	21.7000	-7.265%	158	1,029	-88.111%
2026-01-02	22.3300	23.4000	22.0500	23.4000	+4.698%	6	1,029	-88.974%
2025-12-31	22.3200	22.3500	22.3200	22.3500	+1.776%	7	1,028	-88.456%
2025-12-30	22.0700	22.0700	21.9600	21.9600	-3.089%	5	1,028	-88.251%
2025-12-29	22.7700	23.0500	22.6600	22.6600	-5.109%	3	1,024	-88.614%
2025-12-22	24.2500	24.2500	23.8500	23.8800	-5.426%	26	1,022	-89.196%
2025-12-19	25.7700	26.2500	25.2500	25.2500	-6.134%	42	1,016	-89.782%
2025-12-18	26.9000	26.9000	26.9000	26.9000	-7.560%	206	980	-90.409%
2025-12-17	29.2000	29.2500	29.1000	29.1000	+13.230%	4	873	-91.134%
2025-12-16	25.7000	25.7000	25.7000	25.7000	-1.908%	30	872	-89.961%
2025-12-12	26.1500	26.2000	26.1500	26.2000	+10.084%	2	851	-90.153%
2025-12-11	23.8000	23.8000	23.8000	23.8000	+5.778%	2	851	-89.160%
2025-12-10	22.5000	22.5000	22.5000	22.5000	-4.540%	1	849	-88.533%
2025-12-09	24.8500	25.0000	23.5700	23.5700	-0.338%	7	848	-89.054%
2025-12-08	23.6500	23.6500	23.6500	23.6500	+3.501%	1	846	-89.091%
2025-12-05	23.0500	23.0500	22.8500	22.8500	-8.048%	4	846	-88.709%
2025-12-04	25.0000	25.3500	24.8500	24.8500	+4.632%	24	848	-89.618%
2025-12-03	24.6300	24.6500	23.7500	23.7500	-6.126%	105	857	-89.137%
2025-12-02	24.5500	25.9000	24.5500	25.3000	-2.692%	21	904	-89.802%
2025-12-01	26.3500	26.3500	26.0000	26.0000	-2.658%	11	897	-90.077%
2025-11-26	26.2500	26.7400	26.2500	26.7100	+2.141%	758	196	-90.341%
2025-11-25	25.3500	26.9100	25.0600	26.1500	-3.148%	72	196	-90.134%
2025-11-24	28.0000	28.0000	27.0000	27.0000	-16.923%	5	165	-90.444%
2025-11-21	33.5000	33.5000	32.5000	32.5000	-11.924%	10	163	-92.062%
2025-11-20	32.8500	37.0500	32.8500	36.9000	+6.248%	6	163	-93.008%
2025-11-19	33.3500	35.0000	31.6500	34.7300	-5.625%	15	168	-92.571%
2025-11-18	38.5000	40.3000	36.8000	36.8000	-2.774%	18	166	-92.989%
2025-11-17	34.9300	37.8500	34.8500	37.8500	-7.457%	18	169	-93.184%
2025-11-14	41.2500	41.2500	40.9000	40.9000	+13.611%	2	164	-93.692%
2025-11-12	36.0000	36.0000	36.0000	36.0000	-0.415%	1	163	-92.833%
2025-11-10	36.1500	36.1500	36.1500	36.1500	-13.372%	1	163	-92.863%
2025-11-07	41.3000	41.7300	41.3000	41.7300	+10.690%	3	163	-93.817%
2025-11-05	38.7000	38.7000	37.7000	37.7000	-5.632%	24	162	-93.156%
2025-11-04	40.1000	40.1000	39.9500	39.9500	+0.503%	11	164	-93.542%
2025-10-31	39.6500	39.9400	39.1000	39.7500	+4.660%	15	153	-93.509%
2025-10-30	37.3500	37.9800	34.9000	37.9800	-11.715%	143	152	-93.207%
2025-10-29	44.2500	44.3000	42.8900	43.0200	-4.823%	14	94	-94.003%
2025-10-28	44.4100	45.2000	44.4100	45.2000	+3.196%	14	92	-94.292%
2025-10-27	44.7700	44.9600	43.6000	43.8000	-8.731%	54	75	-94.110%
2025-10-24	48.2500	48.2600	47.6600	47.9900	-6.779%	26	75	-94.624%
2025-10-23	51.3500	51.6700	51.0000	51.4800	-2.739%	36	71	-94.988%
2025-10-22	53.2500	53.3500	52.7100	52.9300	-0.094%	10	63	-95.126%
2025-10-21	52.0000	57.0000	52.0000	52.9800	+5.559%	8	60	-95.130%
2025-10-20	49.8600	50.1900	49.7700	50.1900	-4.126%	10	63	-94.860%
2025-10-17	55.0000	55.0000	51.8400	52.3500	-3.056%	29	62	-95.072%
2025-10-16	50.2200	54.0000	50.1600	54.0000	+1.256%	20	59	-95.222%
2025-10-15	53.0400	54.2400	53.0400	53.3300	-6.439%	16	58	-95.162%
2025-10-14	56.3600	57.0000	54.9500	57.0000	0.000%	69	57	-95.474%
2025-10-13	57.3200	57.8000	56.8000	57.0000	-7.692%	34	51	-95.474%
2025-10-10	61.2000	61.7500	61.2000	61.7500	+5.610%	3	48	-95.822%
2025-10-09	59.2100	59.4700	58.2100	58.4700	+4.917%	6	51	-95.587%
2025-10-08	55.2900	55.7500	55.2700	55.7300	+0.614%	12	52	-95.371%
2025-10-07	54.4600	55.3900	54.4600	55.3900	+5.204%	6	52	-95.342%
2025-10-06	52.3800	52.6500	52.3800	52.6500	-3.836%	2	52	-95.100%
2025-10-03	54.6200	54.8500	54.5900	54.7500	+0.128%	4	52	-95.288%
2025-10-01	57.9000	58.1600	54.4300	54.6800	-3.529%	4	51	-95.282%
2025-09-30	57.9400	58.1500	56.6000	56.6800	+7.105%	6	51	-95.448%
2025-09-29	52.7600	52.9200	52.7600	52.9200	-2.470%	2	51	-95.125%
2025-09-26	53.8800	54.2600	53.8800	54.2600	-5.635%	5	50	-95.245%
2025-09-25	57.5000	57.5000	57.5000	57.5000	+5.893%	1	51	-95.513%
2025-09-24	53.1500	54.3000	52.9200	54.3000	+4.363%	5	52	-95.249%
2025-09-23	50.9600	52.0300	50.4600	52.0300	+0.872%	9	52	-95.041%
2025-09-22	51.4000	51.5800	51.4000	51.5800	+4.202%	2	51	-94.998%
2025-09-19	50.0500	50.2700	49.1300	49.5000	-4.292%	16	52	-94.788%
2025-09-18	52.2500	52.6000	51.5400	51.7200	-1.673%	11	55	-95.012%
2025-09-17	52.6400	54.0000	52.6000	52.6000	+2.176%	10	56	-95.095%
2025-09-16	50.8900	51.5100	50.8900	51.4800	+0.351%	6	58	-94.988%
2025-09-15	52.8100	53.1200	51.2000	51.3000	-8.475%	10	57	-94.971%
2025-09-11	57.0100	57.2500	56.0500	56.0500	-3.195%	55	55	-95.397%
2025-09-09	58.0500	58.0500	57.9000	57.9000	-3.355%	6	9	-95.544%
2025-09-08	59.2500	59.9100	59.2500	59.9100	-2.585%	6	6	-95.694%
2025-09-05	61.4000	61.5000	61.4000	61.5000	0.000%	3	3	-95.805%