Dark

GOOGL20260918P295
GOOGL Sep 18 2026 295.00 Put (GOOGL260918P00295000)
option OPRA

EOD

Sep 3, 2026

0.1700-32.000%(-0.0800)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1900	0.2200	0.1600	0.1700	-32.000%	56	4,186	0.000%
2026-09-02	0.2600	0.3500	0.2500	0.2500	-21.875%	22	4,193	-32.000%
2026-09-01	0.3400	0.3600	0.2400	0.3200	+60.000%	183	4,195	-46.875%
2026-08-31	0.2600	0.2700	0.2000	0.2000	-4.762%	386	4,181	-15.000%
2026-08-28	0.3000	0.3000	0.2000	0.2100	-30.000%	72	4,175	-19.048%
2026-08-27	0.3800	0.3800	0.3000	0.3000	-16.667%	29	4,208	-43.333%
2026-08-26	0.2900	0.3800	0.2900	0.3600	+16.129%	19	4,206	-52.778%
2026-08-25	0.3500	0.3700	0.3000	0.3100	-18.421%	14	4,211	-45.161%
2026-08-24	0.6100	0.6100	0.3500	0.3800	-25.490%	46	4,223	-55.263%
2026-08-21	0.6200	0.6200	0.5100	0.5100	-31.081%	27	4,249	-66.667%
2026-08-20	0.7100	0.8100	0.6300	0.7400	+23.333%	159	4,258	-77.027%
2026-08-19	0.6000	0.6100	0.5500	0.6000	-6.250%	52	4,283	-71.667%
2026-08-18	0.6400	0.6600	0.5900	0.6400	+3.226%	54	4,240	-73.438%
2026-08-17	0.5500	0.6400	0.5100	0.6200	+3.333%	601	4,229	-72.581%
2026-08-14	0.6200	0.6900	0.6000	0.6000	-17.808%	28	3,705	-71.667%
2026-08-13	0.8300	0.8300	0.7300	0.7300	-20.652%	133	3,695	-76.712%
2026-08-12	1.0200	1.1200	0.9200	0.9200	-16.364%	177	3,597	-81.522%
2026-08-11	0.8100	1.1000	0.7800	1.1000	+57.143%	80	3,511	-84.545%
2026-08-10	0.9400	0.9400	0.6900	0.7000	-17.647%	217	3,448	-75.714%
2026-08-07	0.9900	1.0000	0.8000	0.8500	-10.526%	94	3,248	-80.000%
2026-08-06	1.0000	1.0700	0.9400	0.9500	-18.103%	234	3,259	-82.105%
2026-08-05	0.7500	1.6600	0.6500	1.1600	+52.632%	198	3,355	-85.345%
2026-08-04	0.9700	1.0400	0.7200	0.7600	-20.000%	104	3,311	-77.632%
2026-08-03	1.1700	1.1700	0.8600	0.9500	-34.932%	148	3,333	-82.105%
2026-07-31	2.4300	2.4300	1.4600	1.4600	-51.656%	485	3,430	-88.356%
2026-07-30	3.3500	3.5200	3.0000	3.0200	-12.464%	707	3,288	-94.371%
2026-07-29	3.0000	3.6000	2.5000	3.4500	+3.604%	132	2,852	-95.072%
2026-07-28	4.0000	4.4000	3.0500	3.3300	-17.370%	121	2,806	-94.895%
2026-07-27	4.1900	4.5600	3.8800	4.0300	-29.049%	91	2,771	-95.782%
2026-07-24	6.6600	6.6600	5.0300	5.6800	-17.681%	406	2,733	-97.007%
2026-07-23	5.4000	7.6500	5.4000	6.9000	+92.737%	1,087	2,704	-97.536%
2026-07-22	3.1100	3.6500	2.9800	3.5800	+15.484%	61	1,995	-95.251%
2026-07-21	3.2500	3.2500	3.0500	3.1000	+1.974%	259	1,959	-94.516%
2026-07-20	3.0200	3.1000	2.7700	3.0400	-27.273%	27	1,915	-94.408%
2026-07-17	4.3100	4.8000	3.9000	4.1800	+43.151%	48	1,912	-95.933%
2026-07-16	1.8500	2.9200	1.8500	2.9200	+43.137%	9	1,885	-94.178%
2026-07-15	2.5900	2.5900	1.9900	2.0400	-27.915%	418	1,885	-91.667%
2026-07-14	2.9300	2.9300	2.8300	2.8300	-11.563%	5	2,113	-93.993%
2026-07-13	3.2800	3.2800	3.1300	3.2000	-6.977%	431	2,113	-94.688%
2026-07-10	3.4000	3.4700	3.4000	3.4400	-3.641%	16	1,788	-95.058%
2026-07-09	3.7500	3.7500	3.5700	3.5700	+11.563%	7	1,794	-95.238%
2026-07-08	3.0600	3.2000	3.0600	3.2000	+21.673%	12	1,794	-94.688%
2026-07-07	2.7600	2.7600	2.5000	2.6300	-6.071%	66	1,792	-93.536%
2026-07-06	2.8000	2.8000	2.8000	2.8000	-25.333%	1	1,793	-93.929%
2026-07-02	4.1000	4.1200	3.7500	3.7500	+4.167%	15	1,791	-95.467%
2026-07-01	3.6100	3.7500	3.5500	3.6000	-11.111%	18	1,791	-95.278%
2026-06-30	4.1000	4.1000	4.0000	4.0500	-10.989%	322	1,798	-95.802%
2026-06-29	4.9000	4.9000	4.5500	4.5500	-34.058%	157	1,648	-96.264%
2026-06-26	6.5700	6.9000	5.7900	6.9000	+12.195%	60	1,685	-97.536%
2026-06-25	6.5900	6.5900	6.1500	6.1500	+5.852%	6	1,663	-97.236%
2026-06-24	4.7000	5.9500	4.5200	5.8100	+14.370%	11	1,658	-97.074%
2026-06-23	5.5000	5.5000	5.0800	5.0800	-4.331%	7	1,655	-96.654%
2026-06-22	4.5000	6.5000	4.5000	5.3100	+67.508%	521	1,652	-96.798%
2026-06-18	3.8000	3.8000	3.1700	3.1700	-11.944%	4	1,522	-94.637%
2026-06-17	3.3700	3.6000	3.3700	3.6000	+21.212%	5	1,522	-95.278%
2026-06-16	2.8500	2.9700	2.8500	2.9700	-11.343%	3	1,522	-94.276%
2026-06-15	3.4000	3.4500	3.1300	3.3500	-43.697%	12	1,520	-94.925%
2026-06-11	6.1000	6.7800	5.8800	5.9500	+5.310%	171	1,522	-97.143%
2026-06-10	5.4000	5.7500	4.8500	5.6500	+13.000%	110	1,526	-96.991%
2026-06-09	4.2500	5.0000	4.2500	5.0000	+11.111%	19	1,531	-96.600%
2026-06-08	4.6000	4.6000	4.4400	4.5000	+6.383%	30	1,530	-96.222%
2026-06-05	3.7800	4.2300	3.7800	4.2300	-19.429%	345	1,527	-95.981%
2026-06-03	4.9300	5.3400	4.9300	5.2500	+10.294%	68	1,515	-96.762%
2026-06-02	4.7500	5.1500	4.3100	4.7600	+31.492%	14	1,515	-96.429%
2026-06-01	3.6500	3.6500	3.6200	3.6200	+4.023%	2	1,510	-95.304%
2026-05-29	3.6000	3.6000	3.4000	3.4800	+4.819%	29	1,510	-95.115%
2026-05-28	3.3200	3.3200	3.2800	3.3200	+0.606%	3	1,505	-94.880%
2026-05-27	3.2600	3.3000	3.2600	3.3000	-10.326%	2	1,504	-94.848%
2026-05-26	3.7000	3.7000	3.6300	3.6800	-0.541%	10	1,503	-95.380%
2026-05-22	3.8500	3.8500	3.7000	3.7000	-0.270%	3	1,500	-95.405%
2026-05-21	4.1400	4.1500	3.7100	3.7100	-8.621%	22	1,498	-95.418%
2026-05-20	4.1000	4.2000	4.0400	4.0600	+2.785%	7	1,498	-95.813%
2026-05-19	4.2000	4.2000	3.9500	3.9500	+8.219%	43	1,490	-95.696%
2026-05-18	3.6500	3.6500	3.4900	3.6500	-9.877%	31	1,490	-95.342%
2026-05-15	3.9000	4.0500	3.8800	4.0500	+6.299%	52	1,490	-95.802%
2026-05-14	4.0600	4.0600	3.8000	3.8100	+1.600%	12	1,492	-95.538%
2026-05-13	4.4000	4.5000	3.7500	3.7500	-16.851%	23	1,495	-95.467%
2026-05-12	4.5500	4.5500	4.3300	4.5100	+4.884%	10	1,495	-96.231%
2026-05-11	4.1700	4.3000	4.1100	4.3000	+13.158%	9	1,495	-96.047%
2026-05-08	4.0700	4.2100	3.8000	3.8000	-3.308%	41	1,498	-95.526%
2026-05-07	3.9300	3.9300	3.9300	3.9300	-3.676%	1	1,533	-95.674%
2026-05-06	4.3000	4.3900	3.9600	4.0800	-18.400%	12	1,533	-95.833%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,526	-96.600%
2026-05-04	4.8000	4.9000	4.7900	4.9000	+3.158%	8	1,526	-96.531%
2026-05-01	4.9500	4.9500	4.7300	4.7500	-6.680%	1,003	1,753	-96.421%
2026-04-30	5.7800	5.8000	4.8000	5.0900	-41.224%	49	1,753	-96.660%
2026-04-29	7.9600	8.8000	7.9600	8.6600	-3.778%	43	1,760	-98.037%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-0.552%	4	1,762	-98.111%
2026-04-27	9.3500	9.3500	8.9500	9.0500	-8.770%	1,007	1,758	-98.122%
2026-04-24	10.8000	10.8000	9.9200	9.9200	-9.818%	24	877	-98.286%
2026-04-23	10.9000	11.0000	10.9000	11.0000	-2.569%	5	893	-98.455%
2026-04-22	11.3000	11.3000	11.2900	11.2900	-11.102%	3	893	-98.494%
2026-04-21	12.7000	12.7000	12.7000	12.7000	+14.932%	1	894	-98.661%
2026-04-20	10.9500	11.1700	10.9500	11.0500	+1.376%	14	894	-98.462%
2026-04-17	11.8200	11.8200	10.6500	10.9000	-12.800%	13	896	-98.440%
2026-04-16	12.5300	12.5300	12.5000	12.5000	+4.080%	3	892	-98.640%
2026-04-15	12.2000	12.3300	12.0100	12.0100	-8.321%	14	892	-98.585%
2026-04-14	14.0500	14.2000	12.8500	13.1000	-19.632%	69	887	-98.702%
2026-04-13	16.6700	16.6700	16.3000	16.3000	-7.386%	6	881	-98.957%
2026-04-10	16.6500	17.6000	16.6000	17.6000	-2.222%	78	875	-99.034%
2026-04-09	19.1000	19.1000	18.0000	18.0000	+1.408%	22	824	-99.056%
2026-04-08	17.1200	18.1000	16.7000	17.7500	-19.865%	107	821	-99.042%
2026-04-07	22.6700	22.6700	22.1500	22.1500	-10.324%	10	816	-99.233%
2026-04-06	24.4000	24.7000	24.3000	24.7000	-5.328%	7	817	-99.312%
2026-04-02	28.2000	28.2000	25.7000	26.0900	+1.715%	77	825	-99.348%
2026-04-01	25.2000	25.6500	23.6500	25.6500	-10.938%	105	825	-99.337%
2026-03-31	31.7500	32.4500	28.8000	28.8000	-21.951%	24	787	-99.410%
2026-03-30	35.1500	36.9000	35.1500	36.9000	+0.902%	16	787	-99.539%
2026-03-27	34.4500	36.5700	34.2000	36.5700	+10.151%	14	799	-99.535%
2026-03-26	30.5100	33.8500	29.8000	33.2000	+16.491%	34	802	-99.488%
2026-03-25	26.6500	28.5000	26.6500	28.5000	-0.524%	121	801	-99.404%
2026-03-24	26.2000	28.6500	26.1000	28.6500	+22.175%	47	735	-99.407%
2026-03-23	22.1500	24.3000	22.1500	23.4500	-7.312%	37	717	-99.275%
2026-03-20	24.2500	25.4000	24.0500	25.3000	+13.453%	159	703	-99.328%
2026-03-19	22.7800	22.7800	22.3000	22.3000	+0.677%	15	597	-99.238%
2026-03-18	22.1500	22.1500	22.1500	22.1500	-3.486%	8	592	-99.233%
2026-03-16	23.1500	23.9500	22.9500	22.9500	-9.646%	21	590	-99.259%
2026-03-13	25.5500	25.5500	25.4000	25.4000	+3.043%	6	588	-99.331%
2026-03-12	24.6500	24.6500	24.6500	24.6500	+7.877%	4	584	-99.310%
2026-03-11	22.6200	22.8500	22.4500	22.8500	-0.436%	38	584	-99.256%
2026-03-10	23.1500	23.1500	22.9500	22.9500	-8.200%	5	566	-99.259%
2026-03-09	28.4000	28.4000	25.0000	25.0000	-9.190%	32	564	-99.320%
2026-03-06	26.4000	27.5300	26.4000	27.5300	+3.496%	6	558	-99.382%
2026-03-05	26.3500	27.2500	26.3500	26.6000	+6.400%	50	557	-99.361%
2026-03-04	25.4500	25.4500	25.0000	25.0000	-5.123%	4	544	-99.320%
2026-03-03	27.7000	28.3000	26.3500	26.3500	+5.781%	5	542	-99.355%
2026-03-02	24.9100	24.9100	24.9100	24.9100	+2.722%	1	543	-99.318%
2026-02-27	24.2500	24.2500	24.2500	24.2500	+2.105%	2	542	-99.299%
2026-02-26	24.8000	24.8000	23.7500	23.7500	+5.322%	6	542	-99.284%
2026-02-25	22.5500	22.5500	22.5500	22.5500	-7.010%	43	541	-99.246%
2026-02-24	24.2500	24.2500	24.2500	24.2500	+3.588%	1	541	-99.299%
2026-02-23	23.4100	23.4100	23.4100	23.4100	+9.393%	1	542	-99.274%
2026-02-20	21.1000	21.7500	21.1000	21.4000	-12.653%	6	541	-99.206%
2026-02-18	24.5000	24.5000	24.5000	24.5000	-1.329%	10	540	-99.306%
2026-02-17	27.5400	27.9600	24.8300	24.8300	-0.281%	167	550	-99.315%
2026-02-13	24.9000	24.9000	24.9000	24.9000	+9.692%	3	392	-99.317%
2026-02-11	22.7000	22.7000	22.7000	22.7000	+5.434%	2	392	-99.251%
2026-02-10	21.5300	21.5300	21.5300	21.5300	+12.723%	5	392	-99.210%
2026-02-09	19.1000	19.1000	19.1000	19.1000	-5.679%	10	387	-99.110%
2026-02-06	20.5000	20.8500	20.2500	20.2500	-0.735%	3	387	-99.160%
2026-02-05	24.9400	24.9400	20.3000	20.4000	+12.397%	43	384	-99.167%
2026-01-29	18.3000	18.3000	18.1500	18.1500	-1.839%	339	341	-99.063%
2026-01-26	18.4900	18.4900	18.4900	18.4900	-14.832%	1	2	-99.081%
2026-01-20	21.7100	21.7100	21.7100	21.7100	0.000%	2	2	-99.217%