Dark

GOOGL20260918P305
GOOGL Sep 18 2026 305.00 Put (GOOGL260918P00305000)
option OPRA

EOD

Sep 3, 2026

0.3000-41.176%(-0.2100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4300	0.4300	0.2300	0.3000	-41.176%	102	4,131	0.000%
2026-09-02	0.7000	0.7000	0.4800	0.5100	-27.143%	25	4,125	-41.176%
2026-09-01	0.7400	0.7400	0.4900	0.7000	+45.833%	54	4,127	-57.143%
2026-08-31	0.4700	0.6100	0.4600	0.4800	+37.143%	857	4,142	-37.500%
2026-08-28	0.5100	0.5100	0.3400	0.3500	-39.655%	121	4,659	-14.286%
2026-08-27	0.6500	0.6500	0.5300	0.5800	-15.942%	29	4,676	-48.276%
2026-08-26	0.6700	0.7600	0.6000	0.6900	+25.455%	18	4,661	-56.522%
2026-08-25	0.5900	0.6400	0.5500	0.5500	-12.698%	219	4,653	-45.455%
2026-08-24	1.0700	1.0700	0.5800	0.6300	-31.522%	326	4,467	-52.381%
2026-08-21	1.1000	1.1100	0.8500	0.9200	-28.125%	489	4,436	-67.391%
2026-08-20	1.1700	1.4700	1.1000	1.2800	+20.755%	281	4,305	-76.563%
2026-08-19	1.2600	1.2600	0.9600	1.0600	-6.195%	169	4,212	-71.698%
2026-08-18	1.2300	1.3000	1.1000	1.1300	+2.727%	107	4,156	-73.451%
2026-08-17	1.1100	1.1900	0.9500	1.1000	+25.000%	775	4,132	-72.727%
2026-08-14	1.1600	1.2600	0.8800	0.8800	-31.783%	300	3,585	-65.909%
2026-08-13	1.4300	1.5100	1.2800	1.2900	-18.868%	228	3,500	-76.744%
2026-08-12	1.7500	1.9500	1.5900	1.5900	-18.878%	661	3,451	-81.132%
2026-08-11	1.2400	1.9700	1.2400	1.9600	+78.182%	146	2,950	-84.694%
2026-08-10	1.3200	1.4000	1.0900	1.1000	-19.708%	498	2,919	-72.727%
2026-08-07	1.5700	1.5700	1.3700	1.3700	-9.868%	47	2,802	-78.102%
2026-08-06	1.6000	1.7700	1.5200	1.5200	-12.139%	288	2,795	-80.263%
2026-08-05	0.8000	2.3100	0.8000	1.7300	+67.961%	306	2,551	-82.659%
2026-08-04	1.4400	1.4400	1.0300	1.0300	-24.265%	133	2,572	-70.874%
2026-08-03	1.6400	1.8000	1.2300	1.3600	-40.611%	203	2,629	-77.941%
2026-07-31	3.9000	3.9000	2.2100	2.2900	-52.292%	1,038	2,648	-86.900%
2026-07-30	4.7000	5.4100	4.7000	4.8000	0.000%	392	3,022	-93.750%
2026-07-29	4.8300	5.3000	3.8000	4.8000	-3.808%	442	3,054	-93.750%
2026-07-28	6.3200	6.6000	4.7200	4.9900	-23.817%	214	2,993	-93.988%
2026-07-27	6.7800	7.2400	5.8900	6.5500	-23.122%	403	2,991	-95.420%
2026-07-24	8.8300	8.9500	7.8500	8.5200	-11.250%	268	2,862	-96.479%
2026-07-23	8.6000	10.6100	7.9000	9.6000	+74.229%	349	2,801	-96.875%
2026-07-22	4.7000	5.5100	4.4500	5.5100	+17.234%	65	2,689	-94.555%
2026-07-21	4.7000	4.7500	4.3500	4.7000	+4.444%	62	2,663	-93.617%
2026-07-20	5.0000	5.0000	4.1700	4.5000	-23.858%	551	2,643	-93.333%
2026-07-17	6.3000	6.5600	5.5000	5.9100	+24.421%	70	2,100	-94.924%
2026-07-16	2.6100	4.7500	2.6100	4.7500	+67.845%	19	2,068	-93.684%
2026-07-15	3.6900	3.6900	2.8000	2.8300	-29.250%	115	2,074	-89.399%
2026-07-14	4.0700	4.0700	4.0000	4.0000	-20.000%	11	1,986	-92.500%
2026-07-13	4.6500	5.0000	4.3400	5.0000	+6.383%	141	1,987	-94.000%
2026-07-10	4.8000	4.8000	4.7000	4.7000	0.000%	19	1,885	-93.617%
2026-07-09	4.7500	5.7000	4.6500	4.7000	+8.046%	102	1,868	-93.617%
2026-07-08	4.2400	4.5000	4.2400	4.3500	+20.833%	47	1,810	-93.103%
2026-07-07	3.6900	3.7100	3.5500	3.6000	-10.000%	14	1,786	-91.667%
2026-07-06	4.9000	4.9000	4.0000	4.0000	-21.569%	29	1,787	-92.500%
2026-07-02	5.1500	5.5500	4.4000	5.1000	+9.677%	27	1,780	-94.118%
2026-07-01	5.2000	5.2000	4.6400	4.6500	-11.932%	417	1,780	-93.548%
2026-06-30	6.0000	6.0000	5.2800	5.2800	-16.190%	41	1,760	-94.318%
2026-06-29	7.0500	7.1000	6.2000	6.3000	-30.769%	258	1,764	-95.238%
2026-06-26	8.8500	9.5000	8.0000	9.1000	+9.639%	33	1,687	-96.703%
2026-06-25	8.6000	8.7000	8.2000	8.3000	+7.792%	119	1,805	-96.386%
2026-06-24	6.6000	7.8000	6.1000	7.7000	+4.054%	108	1,703	-96.104%
2026-06-23	7.9300	7.9300	6.8500	7.4000	+1.231%	64	1,701	-95.946%
2026-06-22	5.7000	8.8600	5.7000	7.3100	+53.895%	342	1,679	-95.896%
2026-06-18	4.7000	4.7500	4.5000	4.7500	-15.179%	303	1,757	-93.684%
2026-06-17	4.6000	5.6000	4.6000	5.6000	+33.333%	87	1,757	-94.643%
2026-06-16	4.2300	4.2300	3.9000	4.2000	-5.618%	95	1,757	-92.857%
2026-06-15	5.0000	5.0000	4.2700	4.4500	-27.642%	32	1,707	-93.258%
2026-06-12	6.5000	6.5000	6.1500	6.1500	-15.172%	8	1,694	-95.122%
2026-06-11	8.9300	8.9300	7.2500	7.2500	-2.423%	5	1,690	-95.862%
2026-06-10	7.3200	7.6000	7.3100	7.4300	+6.906%	43	1,686	-95.962%
2026-06-09	5.6500	6.9500	5.6500	6.9500	+17.399%	520	1,699	-95.683%
2026-06-08	5.6500	6.2800	5.6500	5.9200	-4.207%	121	1,289	-94.932%
2026-06-05	5.4200	6.1800	5.4200	6.1800	+21.176%	45	1,227	-95.146%
2026-06-04	6.3500	6.3500	4.9200	5.1000	-26.087%	53	1,215	-94.118%
2026-06-03	6.6000	7.0200	6.4000	6.9000	+10.577%	220	1,191	-95.652%
2026-06-02	7.0000	7.0500	5.4500	6.2400	+20.000%	154	1,353	-95.192%
2026-06-01	5.1000	5.2500	5.1000	5.2000	+17.381%	8	1,370	-94.231%
2026-05-29	4.5000	4.6000	4.3600	4.4300	+6.747%	40	1,370	-93.228%
2026-05-28	4.1500	4.1500	4.1500	4.1500	-17.822%	3	1,380	-92.771%
2026-05-22	5.0000	5.0500	4.8000	5.0500	+6.992%	63	1,380	-94.059%
2026-05-21	5.1500	5.1500	4.7200	4.7200	-12.593%	8	1,438	-93.644%
2026-05-20	5.4000	5.4000	5.4000	5.4000	+2.857%	3	1,438	-94.444%
2026-05-19	5.3300	5.4200	5.0100	5.2500	+22.951%	41	1,432	-94.286%
2026-05-18	4.2700	4.2700	4.2500	4.2700	-13.737%	3	1,432	-92.974%
2026-05-15	4.9000	4.9500	4.8300	4.9500	+3.125%	106	1,432	-93.939%
2026-05-14	4.8000	4.8500	4.8000	4.8000	+1.053%	15	1,425	-93.750%
2026-05-13	5.3500	5.3500	4.7500	4.7500	-15.179%	38	1,407	-93.684%
2026-05-12	5.7500	5.7500	5.5000	5.6000	+4.673%	58	1,407	-94.643%
2026-05-11	5.4000	5.4000	5.1000	5.3500	+12.632%	7	1,407	-94.393%
2026-05-08	4.9100	4.9100	4.7500	4.7500	-6.863%	4	1,402	-93.684%
2026-05-07	5.1500	5.1500	5.1000	5.1000	0.000%	5	1,402	-94.118%
2026-05-06	5.3700	5.5000	5.0000	5.1000	-13.559%	275	1,402	-94.118%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-3.279%	12	1,212	-94.915%
2026-05-04	6.1000	6.2000	6.0000	6.1000	-3.937%	174	1,221	-95.082%
2026-05-01	6.3000	6.3500	5.9500	6.3500	+1.600%	18	1,120	-95.276%
2026-04-30	6.3900	7.4000	6.1700	6.2500	-36.869%	38	1,120	-95.200%
2026-04-29	11.2300	11.2300	9.9000	9.9000	-11.211%	46	1,104	-96.970%
2026-04-28	11.4000	11.4000	11.1500	11.1500	+1.826%	67	1,128	-97.309%
2026-04-27	11.5000	11.5000	10.9000	10.9500	-11.694%	27	1,134	-97.260%
2026-04-24	13.7000	13.7000	12.4000	12.4000	-10.145%	73	1,157	-97.581%
2026-04-23	13.3000	13.8500	13.3000	13.8000	+0.437%	42	1,125	-97.826%
2026-04-22	13.8000	13.8000	13.7400	13.7400	-10.489%	8	1,092	-97.817%
2026-04-21	14.2900	15.3500	13.8000	15.3500	+8.865%	120	1,019	-98.046%
2026-04-20	13.7000	14.4500	13.7000	14.1000	+4.444%	70	1,019	-97.872%
2026-04-17	14.3000	14.3000	13.0500	13.5000	-12.903%	26	1,042	-97.778%
2026-04-16	15.0500	15.5000	15.0500	15.5000	+2.649%	5	1,021	-98.065%
2026-04-15	15.3000	15.3000	15.0400	15.1000	-6.502%	53	1,020	-98.013%
2026-04-14	18.1500	18.1500	15.8000	16.1500	-18.228%	149	1,018	-98.142%
2026-04-13	19.8000	20.1500	19.7500	19.7500	-6.398%	13	1,032	-98.481%
2026-04-10	20.7500	21.2000	20.6500	21.1000	+0.476%	28	1,027	-98.578%
2026-04-09	22.9000	22.9000	20.8500	21.0000	-3.670%	87	1,016	-98.571%
2026-04-08	20.4800	21.8000	20.4800	21.8000	-22.558%	82	954	-98.624%
2026-04-07	28.7500	29.2500	27.8500	28.1500	-2.763%	82	1,006	-98.934%
2026-04-06	28.9500	28.9500	28.9500	28.9500	-6.913%	1	945	-98.964%
2026-04-02	31.5000	31.5000	31.1000	31.1000	+4.538%	40	948	-99.035%
2026-04-01	30.1500	30.6000	28.3500	29.7500	-31.134%	32	948	-98.992%
2026-03-27	41.1500	43.2000	40.4000	43.2000	+29.148%	3	948	-99.306%
2026-03-25	33.2000	33.7300	33.1500	33.4500	-0.742%	14	949	-99.103%
2026-03-24	31.1500	33.7000	30.9500	33.7000	+20.143%	152	944	-99.110%
2026-03-23	26.6400	28.3000	26.6300	28.0500	-8.929%	39	870	-98.930%
2026-03-20	29.1500	30.8000	28.7000	30.8000	+16.139%	18	861	-99.026%
2026-03-19	26.5200	26.5200	26.5200	26.5200	+1.029%	1	853	-98.869%
2026-03-18	24.8000	26.5000	24.8000	26.2500	+3.550%	96	852	-98.857%
2026-03-17	26.0500	26.1500	25.3500	25.3500	-8.152%	83	783	-98.817%
2026-03-16	27.4500	28.1500	27.4500	27.6000	-8.000%	8	760	-98.913%
2026-03-13	30.0500	30.7500	29.8500	30.0000	+2.916%	20	753	-99.000%
2026-03-12	28.5000	30.0500	28.5000	29.1500	+6.387%	43	751	-98.971%
2026-03-11	26.7500	27.4000	26.7500	27.4000	+1.783%	257	744	-98.905%
2026-03-10	27.1500	27.2000	26.9100	26.9200	-11.593%	5	619	-98.886%
2026-03-09	31.5500	31.5500	30.4500	30.4500	-5.873%	22	619	-99.015%
2026-03-06	31.5000	32.4000	31.4500	32.3500	+4.288%	34	604	-99.073%
2026-03-05	30.4500	32.2000	30.4500	31.0200	+5.153%	18	581	-99.033%
2026-03-04	29.6500	29.6500	28.5500	29.5000	-2.961%	28	573	-98.983%
2026-03-03	33.6000	33.6000	30.4000	30.4000	+6.294%	13	564	-99.013%
2026-03-02	29.6500	30.1500	28.6000	28.6000	+3.249%	111	565	-98.951%
2026-02-27	28.3500	29.1000	27.7000	27.7000	-2.293%	65	524	-98.917%
2026-02-26	28.0900	30.5500	28.0400	28.3500	+4.806%	9	469	-98.942%
2026-02-25	26.6500	27.3000	26.6000	27.0500	-1.636%	22	450	-98.891%
2026-02-24	29.5000	29.5000	27.2500	27.5000	-1.504%	8	450	-98.909%
2026-02-23	27.0000	27.9200	26.8500	27.9200	+9.490%	29	444	-98.926%
2026-02-20	25.7000	26.1500	25.4500	25.5000	-12.821%	45	442	-98.824%
2026-02-19	29.4500	29.7000	29.2500	29.2500	+2.380%	14	414	-98.974%
2026-02-18	29.7200	29.7200	28.5700	28.5700	-5.209%	6	413	-98.950%
2026-02-17	30.2500	33.1000	29.5600	30.1400	+2.552%	20	407	-99.005%
2026-02-13	28.5000	29.3900	28.5000	29.3900	+3.159%	2	401	-98.979%
2026-02-12	28.4900	28.4900	28.4900	28.4900	+12.387%	3	401	-98.947%
2026-02-11	25.3500	25.3500	25.3500	25.3500	+6.067%	1	398	-98.817%
2026-02-06	23.8000	24.7000	23.3500	23.9000	-4.208%	34	397	-98.745%
2026-02-05	24.6500	24.9500	24.6500	24.9500	+4.700%	4	367	-98.798%
2026-02-04	22.8000	23.8300	22.8000	23.8300	+13.207%	22	367	-98.741%
2026-02-03	20.6500	21.0500	20.6500	21.0500	+10.557%	3	366	-98.575%
2026-02-02	19.4800	19.4800	19.0400	19.0400	-7.573%	38	366	-98.424%
2026-01-30	20.8000	20.9000	20.6000	20.6000	-6.576%	29	352	-98.544%
2026-01-29	23.1300	23.1300	22.0500	22.0500	+5.150%	5	323	-98.639%
2026-01-28	20.9700	20.9700	20.9700	20.9700	-1.085%	1	322	-98.569%
2026-01-27	21.2500	21.2500	21.2000	21.2000	-3.196%	39	322	-98.585%
2026-01-26	23.2000	23.2000	21.9000	21.9000	-5.603%	2	358	-98.630%
2026-01-21	23.4500	24.5000	23.2000	23.2000	-2.316%	8	359	-98.707%
2026-01-16	23.7000	23.7500	23.7000	23.7500	+3.486%	21	372	-98.737%
2026-01-14	22.9500	22.9500	22.9500	22.9500	+1.549%	1	372	-98.693%
2026-01-13	21.6600	22.6000	21.6600	22.6000	-5.400%	2	372	-98.673%
2026-01-12	24.1400	24.7500	23.8900	23.8900	-4.821%	12	372	-98.744%
2026-01-08	25.0500	25.6000	25.0500	25.1000	-3.905%	12	374	-98.805%
2026-01-07	26.1200	26.1200	26.1200	26.1200	-8.990%	1	375	-98.851%
2026-01-06	29.1500	29.1500	28.4500	28.7000	-4.651%	18	375	-98.955%
2026-01-02	28.2300	30.1000	28.1000	30.1000	+4.878%	6	375	-99.003%
2025-12-31	28.6900	28.7000	28.6900	28.7000	-2.547%	2	376	-98.955%
2025-12-26	29.0500	29.4500	29.0500	29.4500	+1.903%	2	376	-98.981%
2025-12-23	28.9500	28.9500	28.9000	28.9000	-17.874%	5	377	-98.962%
2025-12-17	35.1900	35.1900	35.1900	35.1900	+7.450%	1	378	-99.147%
2025-12-15	32.5500	32.8000	32.5500	32.7500	-3.790%	43	378	-99.084%
2025-12-12	34.0400	34.0400	34.0400	34.0400	+7.449%	1	336	-99.119%
2025-12-11	31.6800	31.6800	31.6800	31.6800	+10.000%	1	336	-99.053%
2025-12-10	30.3100	30.3500	28.8000	28.8000	-3.679%	5	335	-98.958%
2025-12-09	29.8500	29.9000	29.7500	29.9000	-0.829%	18	334	-98.997%
2025-12-08	30.3000	30.3000	30.1500	30.1500	+1.686%	6	316	-99.005%
2025-12-05	29.0800	29.6500	29.0000	29.6500	-1.495%	8	316	-98.988%
2025-12-03	30.1000	30.1000	30.1000	30.1000	-7.099%	5	314	-99.003%
2025-12-02	32.2800	32.4000	32.2800	32.4000	+2.597%	6	309	-99.074%
2025-12-01	31.5800	31.5800	31.5800	31.5800	-2.980%	3	309	-99.050%
2025-11-26	33.1500	33.1500	32.5500	32.5500	-2.545%	11	306	-99.078%
2025-11-25	33.4000	33.4000	33.4000	33.4000	-3.188%	1	306	-99.102%
2025-11-24	34.5000	34.5000	34.5000	34.5000	-11.538%	3	305	-99.130%
2025-11-21	41.4500	41.4500	39.0000	39.0000	-11.060%	5	308	-99.231%
2025-11-20	37.5600	43.8500	37.5600	43.8500	+2.095%	2	311	-99.316%
2025-11-19	42.9000	42.9500	42.9000	42.9500	-7.055%	45	311	-99.302%
2025-11-18	46.2100	46.2100	46.2100	46.2100	+1.116%	1	322	-99.351%
2025-11-17	44.1500	45.8500	44.0500	45.7000	-9.109%	11	322	-99.344%
2025-11-14	50.2800	50.2800	50.2800	50.2800	+13.371%	100	317	-99.403%
2025-11-12	44.3500	44.3500	44.3500	44.3500	+0.681%	1	216	-99.324%
2025-11-11	44.0500	44.0500	44.0500	44.0500	+1.568%	1	216	-99.319%
2025-11-10	44.3500	44.3500	43.3700	43.3700	-12.824%	2	216	-99.308%
2025-11-07	51.0000	51.0000	49.7500	49.7500	+7.335%	6	216	-99.397%
2025-11-06	44.9000	46.5500	44.4500	46.3500	+0.325%	4	215	-99.353%
2025-11-05	46.5000	46.6000	46.2000	46.2000	-6.021%	4	215	-99.351%
2025-11-04	48.5500	49.6200	48.5500	49.1600	+1.256%	13	215	-99.390%
2025-10-31	48.7100	48.7100	48.1500	48.5500	+3.342%	8	212	-99.382%
2025-10-30	43.3000	46.9800	43.2900	46.9800	-10.938%	7	213	-99.361%
2025-10-29	52.8700	53.0500	52.4100	52.7500	-3.899%	8	211	-99.431%
2025-10-28	54.2500	55.1400	54.2500	54.8900	+2.235%	14	211	-99.453%
2025-10-27	54.9500	55.0900	53.2600	53.6900	-7.765%	44	209	-99.441%
2025-10-24	57.8700	58.2500	57.6400	58.2100	0.000%	212	205	-99.485%