Dark

GOOGL20260918P300
GOOGL Sep 18 2026 300.00 Put (GOOGL260918P00300000)
option OPRA

EOD

Jul 21, 2026

3.90+8.333%(+0.30)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.0000	4.0000	3.8000	3.9000	+8.333%	84	7,195	0.000%
2026-07-20	3.8300	3.8300	3.2000	3.6000	-25.620%	310	7,196	+8.333%
2026-07-17	5.0900	5.6500	4.5000	4.8400	+24.103%	201	7,201	-19.421%
2026-07-16	2.3000	4.1000	2.1800	3.9000	+59.184%	172	7,153	0.000%
2026-07-15	2.9900	2.9900	2.3500	2.4500	-27.300%	156	7,245	+59.184%
2026-07-14	3.9500	3.9500	3.3700	3.3700	-16.377%	22	7,295	+15.727%
2026-07-13	3.8500	4.0300	3.6500	4.0300	+2.025%	111	7,291	-3.226%
2026-07-10	4.0000	4.2500	3.8700	3.9500	+2.597%	45	7,225	-1.266%
2026-07-09	3.8000	4.6000	3.8000	3.8500	+1.316%	79	7,214	+1.299%
2026-07-08	3.4000	3.8000	3.3900	3.8000	+20.635%	313	7,209	+2.632%
2026-07-07	3.1400	3.2000	2.9200	3.1500	-5.970%	59	7,116	+23.810%
2026-07-06	3.9000	4.1600	3.3200	3.3500	-22.274%	167	7,149	+16.418%
2026-07-02	4.0000	4.8900	3.7500	4.3100	+7.750%	172	7,263	-9.513%
2026-07-01	4.4200	4.5000	3.9900	4.0000	-11.700%	217	7,263	-2.500%
2026-06-30	5.2300	5.4000	4.4900	4.5300	-15.799%	100	7,389	-13.907%
2026-06-29	6.1100	6.1500	5.3000	5.3800	-31.726%	111	7,385	-27.509%
2026-06-26	7.2500	8.3000	6.4400	7.8800	+14.203%	172	7,376	-50.508%
2026-06-25	7.4800	8.4000	6.7500	6.9000	+1.471%	217	7,351	-43.478%
2026-06-24	5.6400	7.0000	5.2700	6.8000	+13.333%	489	7,314	-42.647%
2026-06-23	7.6000	7.6000	5.7500	6.0000	+6.195%	1,041	7,380	-35.000%
2026-06-22	4.0000	7.7000	4.0000	5.6500	+45.995%	847	7,309	-30.973%
2026-06-18	4.2500	4.2500	3.7600	3.8700	-14.000%	13	7,221	+0.775%
2026-06-17	3.7300	4.5000	3.7300	4.5000	+29.683%	27	7,221	-13.333%
2026-06-16	3.5000	3.5300	3.3000	3.4700	-11.026%	22	7,221	+12.392%
2026-06-15	4.4000	4.4500	3.6100	3.9000	-30.108%	2,177	7,223	0.000%
2026-06-12	6.1500	6.1500	5.5500	5.5800	-14.809%	7	7,182	-30.108%
2026-06-11	7.0000	8.0000	6.4000	6.5500	+2.344%	3,022	7,187	-40.458%
2026-06-10	5.5800	6.6000	5.2000	6.4000	+18.738%	75	6,406	-39.063%
2026-06-09	4.6000	6.2000	4.6000	5.3900	+2.863%	586	6,383	-27.644%
2026-06-08	5.3500	5.4500	5.1000	5.2400	-1.132%	112	6,034	-25.573%
2026-06-05	4.1000	5.5900	4.1000	5.3000	+20.455%	459	5,960	-26.415%
2026-06-04	5.7000	5.7000	4.3500	4.4000	-26.667%	990	5,911	-11.364%
2026-06-03	5.6900	6.1400	5.6500	6.0000	+9.489%	113	5,333	-35.000%
2026-06-02	5.3000	6.3000	4.9500	5.4800	+27.442%	286	5,243	-28.832%
2026-06-01	4.4500	4.4500	4.2500	4.3000	+6.173%	71	5,168	-9.302%
2026-05-29	4.0000	4.1000	3.8300	4.0500	+12.500%	151	5,184	-3.704%
2026-05-28	3.8000	3.8000	3.6000	3.6000	-6.977%	29	5,124	+8.333%
2026-05-27	3.8400	3.8700	3.6500	3.8700	-6.747%	25	5,126	+0.775%
2026-05-26	4.1900	4.1900	4.1000	4.1500	-6.742%	9	5,120	-6.024%
2026-05-22	4.4300	4.9000	4.1000	4.4500	+6.715%	581	5,117	-12.360%
2026-05-21	4.7500	4.7500	4.1700	4.1700	-8.952%	149	5,106	-6.475%
2026-05-20	4.5000	4.7800	4.5000	4.5800	-1.927%	212	5,106	-14.847%
2026-05-19	4.5200	4.7500	4.5000	4.6700	+9.882%	329	4,799	-16.488%
2026-05-18	4.4500	4.5000	3.8300	4.2500	-3.628%	24	4,799	-8.235%
2026-05-15	4.8400	4.8400	4.4000	4.4100	+3.765%	33	4,799	-11.565%
2026-05-14	4.4000	4.4000	4.2500	4.2500	+1.432%	26	4,809	-8.235%
2026-05-13	4.4500	4.6000	4.1900	4.1900	-15.863%	629	4,838	-6.921%
2026-05-12	5.1000	5.2100	4.9000	4.9800	+1.633%	17	4,838	-21.687%
2026-05-11	4.8500	5.1500	4.6000	4.9000	+15.294%	87	4,838	-20.408%
2026-05-08	4.6500	4.6500	4.2500	4.2500	-8.009%	15	4,770	-8.235%
2026-05-07	4.3700	4.7500	4.3700	4.6200	+1.538%	105	4,768	-15.584%
2026-05-06	4.8200	4.9400	4.5000	4.5500	-14.474%	176	4,837	-14.286%
2026-05-05	5.5500	5.5500	4.6300	5.3200	-1.481%	699	4,831	-26.692%
2026-05-04	5.3800	5.6500	5.3000	5.4000	-3.399%	17	4,910	-27.778%
2026-05-01	5.5300	5.5900	5.3000	5.5900	+3.519%	114	4,907	-30.233%
2026-04-30	5.4500	6.6500	5.3200	5.4000	-44.898%	2,084	4,907	-27.778%
2026-04-29	10.1500	10.4600	9.0500	9.8000	-0.508%	742	4,473	-60.204%
2026-04-28	10.3000	10.4000	9.8500	9.8500	-0.505%	82	4,546	-60.406%
2026-04-27	10.4800	11.0100	9.6100	9.9000	-10.811%	164	4,500	-60.606%
2026-04-24	12.2500	12.2500	11.0500	11.1000	-8.642%	78	4,454	-64.865%
2026-04-23	12.0000	13.0000	12.0000	12.1500	-1.540%	244	4,392	-67.901%
2026-04-22	12.9700	12.9700	12.2000	12.3400	-8.593%	169	4,448	-68.395%
2026-04-21	12.3900	13.5000	12.3900	13.5000	+8.608%	202	4,404	-71.111%
2026-04-20	12.2100	12.6000	12.2100	12.4300	+3.411%	979	4,505	-68.624%
2026-04-17	13.1200	13.2100	11.8400	12.0200	-14.448%	1,023	4,756	-67.554%
2026-04-16	12.6700	14.0500	12.6700	14.0500	+5.243%	53	4,744	-72.242%
2026-04-15	13.9500	14.1500	13.3500	13.3500	-7.740%	393	4,734	-70.787%
2026-04-14	16.2500	16.3000	14.1500	14.4700	-17.737%	206	4,867	-73.048%
2026-04-13	18.2500	18.5000	17.5900	17.5900	-8.146%	32	4,847	-77.828%
2026-04-10	18.6000	19.3000	18.6000	19.1500	+0.896%	114	4,837	-79.634%
2026-04-09	19.6000	21.0500	18.6800	18.9800	-2.916%	194	4,851	-79.452%
2026-04-08	18.9500	19.7000	18.6500	19.5500	-20.882%	193	4,926	-80.051%
2026-04-07	25.3100	27.0000	24.7100	24.7100	-7.695%	373	4,950	-84.217%
2026-04-06	26.9500	26.9500	26.7000	26.7700	-6.399%	6	4,897	-85.431%
2026-04-02	30.1000	30.1000	28.1500	28.6000	+4.954%	19	4,887	-86.364%
2026-04-01	29.1500	29.1500	26.2500	27.2500	-14.577%	287	4,887	-85.688%
2026-03-31	36.5000	36.5000	31.9000	31.9000	-20.230%	8	4,720	-87.774%
2026-03-30	39.7000	39.9900	39.7000	39.9900	+0.858%	4	4,723	-90.248%
2026-03-27	38.0500	39.6500	38.0500	39.6500	+9.229%	2	4,724	-90.164%
2026-03-26	32.4000	36.3000	32.3000	36.3000	+16.908%	46	4,725	-89.256%
2026-03-25	30.0000	31.0500	30.0000	31.0500	-0.799%	141	4,730	-87.440%
2026-03-24	28.1000	31.3000	28.1000	31.3000	+22.123%	429	4,625	-87.540%
2026-03-23	25.3000	26.0000	24.2800	25.6300	-9.049%	431	4,722	-84.783%
2026-03-20	26.6000	28.2500	26.3300	28.1800	+15.872%	132	4,390	-86.160%
2026-03-19	25.1500	25.8500	24.3200	24.3200	+0.496%	157	4,350	-83.964%
2026-03-18	22.8000	24.2000	22.7500	24.2000	+5.908%	57	4,322	-83.884%
2026-03-17	24.0500	24.2500	22.8500	22.8500	-8.964%	144	4,293	-82.932%
2026-03-16	26.1300	26.1300	25.0900	25.1000	-9.550%	39	4,254	-84.462%
2026-03-13	25.9500	28.3000	25.9000	27.7500	+2.968%	64	4,253	-85.946%
2026-03-12	27.4500	27.5500	26.8000	26.9500	+7.114%	7	4,232	-85.529%
2026-03-11	24.8000	25.2500	24.1100	25.1600	-0.945%	249	4,228	-84.499%
2026-03-10	26.0500	26.0500	24.8000	25.4000	-6.100%	20	4,080	-84.646%
2026-03-09	30.1000	30.1000	27.0500	27.0500	-10.579%	24	4,073	-85.582%
2026-03-06	29.1000	30.2500	29.1000	30.2500	+2.369%	1,014	4,374	-87.107%
2026-03-05	28.5100	29.5500	28.5100	29.5500	+8.440%	4	3,399	-86.802%
2026-03-04	27.4500	27.4500	26.6500	27.2500	-2.225%	59	3,400	-85.688%
2026-03-03	29.2500	31.2500	27.8700	27.8700	+4.774%	20	3,407	-86.006%
2026-03-02	27.2500	27.3000	26.2000	26.6000	+0.377%	117	3,394	-85.338%
2026-02-27	26.7500	26.7500	26.3000	26.5000	-2.574%	29	3,355	-85.283%
2026-02-26	24.7500	27.7500	24.7500	27.2000	+12.910%	24	3,377	-85.662%
2026-02-25	25.0000	25.0000	24.0900	24.0900	-4.594%	6	3,364	-83.811%
2026-02-24	25.8100	25.8100	25.0500	25.2500	-1.713%	36	3,364	-84.554%
2026-02-23	23.5000	25.6900	23.5000	25.6900	+8.994%	405	3,391	-84.819%
2026-02-20	25.4000	25.4000	23.3500	23.5700	-14.756%	30	3,550	-83.454%
2026-02-19	26.5000	27.6500	26.5000	27.6500	+1.097%	31	3,536	-85.895%
2026-02-18	26.6400	27.3900	26.5500	27.3500	-1.619%	19	3,527	-85.740%
2026-02-17	29.7200	30.0000	27.0800	27.8000	+5.905%	434	3,528	-85.971%
2026-02-13	26.6600	26.6600	26.2500	26.2500	+5.210%	9	3,142	-85.143%
2026-02-12	24.3000	24.9500	24.3000	24.9500	-0.439%	17	3,142	-84.369%
2026-02-11	22.1000	25.0600	22.1000	25.0600	+10.885%	153	3,148	-84.437%
2026-02-10	24.0500	24.2500	22.6000	22.6000	+7.363%	123	3,160	-82.743%
2026-02-09	21.8200	21.8200	20.5100	21.0500	-4.318%	16	3,176	-81.473%
2026-02-06	21.1500	22.8500	21.1500	22.0000	+4.762%	561	3,186	-82.273%
2026-02-05	23.6000	25.1000	20.6000	21.0000	+1.695%	124	3,036	-81.429%
2026-02-04	20.0500	22.0000	20.0500	20.6500	+17.330%	207	3,035	-81.114%
2026-02-02	18.7000	18.8000	17.4500	17.6000	-7.124%	186	3,172	-77.841%
2026-01-30	19.4000	19.4000	18.9500	18.9500	-5.013%	5	3,098	-79.420%
2026-01-29	21.8900	21.8900	19.9500	19.9500	+1.064%	132	3,100	-80.451%
2026-01-28	20.1000	20.5400	19.7400	19.7400	+0.920%	49	3,033	-80.243%
2026-01-27	19.6200	19.6700	19.4500	19.5600	-3.264%	35	3,062	-80.061%
2026-01-26	20.0500	20.2200	19.9700	20.2200	-6.820%	19	3,065	-80.712%
2026-01-23	21.5500	21.7000	21.5500	21.7000	+5.085%	26	3,073	-82.028%
2026-01-22	20.6400	20.7000	20.6400	20.6500	-3.819%	752	2,798	-81.114%
2026-01-21	22.5100	22.5100	21.3000	21.4700	-9.790%	27	2,799	-81.835%
2026-01-20	23.7500	24.0000	23.6600	23.8000	+10.134%	17	2,794	-83.613%
2026-01-16	22.2500	22.2500	21.6100	21.6100	+0.746%	26	2,800	-81.953%
2026-01-15	20.7500	21.4500	20.7500	21.4500	+3.125%	17	2,800	-81.818%
2026-01-13	19.4000	20.8500	19.4000	20.8000	-4.805%	126	2,800	-81.250%
2026-01-12	21.9000	22.8500	21.8500	21.8500	+1.111%	16	2,749	-82.151%
2026-01-09	22.1400	22.1400	21.5300	21.6100	-7.054%	5	2,746	-81.953%
2026-01-08	23.1000	23.2500	22.5000	23.2500	-4.124%	920	2,744	-83.226%
2026-01-07	24.4000	24.4700	23.9000	24.2500	-6.190%	17	3,099	-83.918%
2026-01-06	26.5000	26.8500	25.8500	25.8500	+1.373%	34	3,091	-84.913%
2026-01-05	25.7500	25.7500	25.2500	25.5000	-3.409%	59	3,047	-84.706%
2026-01-02	26.6000	26.6000	26.4000	26.4000	+1.266%	4	3,047	-85.227%
2025-12-30	26.0700	26.0700	26.0700	26.0700	-1.992%	3	3,046	-85.040%
2025-12-29	27.2500	27.2500	26.6000	26.6000	-2.170%	6	3,046	-85.338%
2025-12-26	26.8500	27.1900	26.8500	27.1900	+1.417%	2	3,046	-85.656%
2025-12-23	27.3800	27.3800	26.8100	26.8100	-7.392%	5	3,046	-85.453%
2025-12-22	29.8200	29.8200	28.9500	28.9500	-10.538%	3	3,046	-86.528%
2025-12-18	32.6200	32.6200	32.3600	32.3600	-5.656%	4	3,046	-87.948%
2025-12-17	32.6400	34.3000	32.6400	34.3000	+12.459%	14	3,047	-88.630%
2025-12-16	30.8700	30.8700	30.5000	30.5000	+1.161%	42	3,042	-87.213%
2025-12-15	30.6000	30.9000	30.0500	30.1500	-4.709%	29	3,040	-87.065%
2025-12-12	30.5000	31.6400	30.5000	31.6400	+7.766%	6	3,024	-87.674%
2025-12-11	28.4000	29.9300	28.3000	29.3600	+7.546%	5	3,025	-86.717%
2025-12-10	27.7000	28.1100	27.3000	27.3000	-0.907%	13	3,024	-85.714%
2025-12-09	27.5500	27.5500	27.5500	27.5500	-3.503%	26	3,033	-85.844%
2025-12-08	28.5500	28.5500	28.5500	28.5500	+5.351%	1	3,007	-86.340%
2025-12-05	27.1000	27.5500	27.0000	27.1000	-7.980%	20	3,008	-85.609%
2025-12-04	28.6500	29.4500	28.6500	29.4500	+6.510%	3	3,007	-86.757%
2025-12-03	29.5000	29.7500	27.6500	27.6500	-6.271%	20	3,008	-85.895%
2025-12-02	29.0000	30.0500	28.8500	29.5000	-3.279%	159	3,004	-86.780%
2025-12-01	30.2000	30.5000	29.5100	30.5000	+2.867%	361	2,902	-87.213%
2025-11-28	30.7700	30.7700	29.6500	29.6500	-3.105%	1,507	2,702	-86.847%
2025-11-26	30.0000	31.2000	30.0000	30.6000	+1.729%	421	1,461	-87.255%
2025-11-25	29.7000	31.8000	29.0200	30.0800	-2.147%	252	1,461	-87.035%
2025-11-24	32.0200	32.9500	30.7400	30.7400	-23.873%	215	1,411	-87.313%
2025-11-21	40.3800	40.3800	40.3800	40.3800	+4.206%	1	1,336	-90.342%
2025-11-20	35.0900	38.7500	34.5000	38.7500	+2.108%	5	1,336	-89.935%
2025-11-19	40.3800	40.3800	36.5500	37.9500	-12.959%	16	1,336	-89.723%
2025-11-18	45.5500	45.5500	43.3100	43.6000	+6.523%	17	1,332	-91.055%
2025-11-17	40.9300	40.9300	40.9300	40.9300	-13.192%	1	1,318	-90.472%
2025-11-14	47.6900	47.6900	46.9000	47.1500	+11.282%	6	1,317	-91.729%
2025-11-12	42.0000	42.3700	42.0000	42.3700	+4.876%	2	1,317	-90.795%
2025-11-11	40.9000	40.9500	40.4000	40.4000	-0.566%	38	1,317	-90.347%
2025-11-10	43.5000	43.5000	40.6300	40.6300	-13.184%	47	1,295	-90.401%
2025-11-07	46.5000	48.1500	46.5000	46.8000	+6.606%	8	1,260	-91.667%
2025-11-06	41.9500	43.9000	41.9500	43.9000	+1.036%	17	1,259	-91.116%
2025-11-05	43.6000	43.6100	43.3700	43.4500	-6.740%	4	1,243	-91.024%
2025-11-04	45.9100	46.7900	45.5000	46.5900	+5.790%	20	1,243	-91.629%
2025-11-03	44.3100	44.3100	44.0400	44.0400	-3.969%	3	1,245	-91.144%
2025-10-31	45.2000	45.8600	45.1500	45.8600	+4.655%	13	1,245	-91.496%
2025-10-30	41.9900	43.8200	40.2500	43.8200	-11.653%	72	1,239	-91.100%
2025-10-29	50.3000	50.5600	48.3800	49.6000	-3.689%	104	1,212	-92.137%
2025-10-28	50.3200	51.6000	50.2800	51.5000	+2.590%	128	1,214	-92.427%
2025-10-27	51.4500	51.5200	50.1600	50.2000	-8.210%	42	1,180	-92.231%
2025-10-24	54.7000	54.8000	54.0800	54.6900	-6.911%	1,209	1,180	-92.869%
2025-10-23	58.2300	58.7500	58.0600	58.7500	-2.002%	12	18	-93.362%
2025-10-22	59.6600	59.9500	59.6600	59.9500	-0.547%	2	15	-93.495%
2025-10-21	59.2400	62.0200	59.2200	60.2800	+5.182%	5	14	-93.530%
2025-10-20	56.6000	57.3100	56.6000	57.3100	-3.891%	16	13	-93.195%
2025-10-17	60.3700	61.4800	58.7800	59.6300	-1.860%	10	16	-93.460%
2025-10-16	57.1000	60.7600	57.1000	60.7600	+1.554%	20	14	-93.581%
2025-10-15	59.8300	59.8300	59.8300	59.8300	-5.482%	2	13	-93.482%
2025-10-14	62.7100	63.3000	62.6900	63.3000	-7.334%	10	11	-93.839%
2025-10-10	68.0800	68.3100	68.0800	68.3100	+3.125%	2	9	-94.291%
2025-10-09	65.9500	66.2400	65.9500	66.2400	+5.629%	4	9	-94.112%
2025-10-07	62.4200	62.7100	62.4200	62.7100	+0.529%	2	9	-93.781%
2025-10-01	65.4000	65.8800	61.9900	62.3800	-3.197%	5	9	-93.748%
2025-09-30	65.1900	65.3600	64.2600	64.4400	+1.273%	4	9	-93.948%
2025-09-29	60.0600	63.6300	60.0600	63.6300	+5.121%	4	9	-93.871%
2025-09-26	60.3200	60.5300	60.3200	60.5300	+2.368%	2	9	-93.557%
2025-09-23	58.0100	59.1300	57.4600	59.1300	+0.784%	8	9	-93.404%
2025-09-22	56.9600	58.6700	56.3800	58.6700	+4.544%	14	9	-93.353%
2025-09-19	57.0100	57.3300	55.9300	56.1200	-4.509%	15	9	-93.051%
2025-09-18	58.6000	58.7700	58.6000	58.7700	-0.777%	3	7	-93.364%
2025-09-16	59.2000	59.5000	58.9600	59.2300	-1.856%	4	6	-93.415%
2025-09-15	58.9500	60.3500	58.9500	60.3500	-5.274%	5	5	-93.538%
2025-09-11	63.6500	63.7100	63.6500	63.7100	-1.071%	3	8	-93.879%
2025-09-10	65.6000	65.6000	64.4000	64.4000	-45.973%	5	5	-93.944%
2025-07-14	119.2000	119.2000	119.2000	119.2000	-6.164%	1	0	-96.728%
2025-06-26	127.0300	127.0300	127.0300	127.0300	0.000%	1	0	-96.930%