Dark

GOOGL20260918P310
GOOGL Sep 18 2026 310.00 Put (GOOGL260918P00310000)
option OPRA

EOD

Sep 3, 2026

0.4800-32.394%(-0.2300)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4700	0.5400	0.4000	0.4800	-32.394%	221	17,987	0.000%
2026-09-02	0.9800	1.0200	0.6800	0.7100	-26.042%	1,107	18,088	-32.394%
2026-09-01	0.8800	1.2000	0.7500	0.9600	+65.517%	255	18,875	-50.000%
2026-08-31	0.6900	0.9200	0.5800	0.5800	+20.833%	2,528	18,901	-17.241%
2026-08-28	0.7600	0.7600	0.4800	0.4800	-42.857%	447	18,005	0.000%
2026-08-27	1.1300	1.1300	0.8300	0.8400	-12.500%	174	17,929	-42.857%
2026-08-26	0.9000	1.1300	0.8900	0.9600	+21.519%	167	17,934	-50.000%
2026-08-25	0.8500	0.9300	0.7600	0.7900	-9.195%	338	17,869	-39.241%
2026-08-24	1.4100	1.4200	0.7600	0.8700	-29.839%	653	17,794	-44.828%
2026-08-21	1.6000	1.6300	1.1700	1.2400	-32.240%	260	17,622	-61.290%
2026-08-20	1.5200	2.0300	1.4800	1.8300	+23.649%	374	17,628	-73.770%
2026-08-19	1.7300	1.8000	1.3300	1.4800	-3.896%	293	17,389	-67.568%
2026-08-18	1.8500	1.8500	1.5200	1.5400	-0.645%	222	17,325	-68.831%
2026-08-17	1.5000	1.6300	1.3800	1.5500	+5.442%	388	17,294	-69.032%
2026-08-14	1.6700	1.7100	1.4700	1.4700	-15.029%	433	17,220	-67.347%
2026-08-13	1.6300	2.0400	1.6300	1.7300	-20.276%	657	17,190	-72.254%
2026-08-12	2.0000	2.6100	2.0000	2.1700	-14.567%	705	17,290	-77.880%
2026-08-11	1.7500	2.5700	1.5800	2.5400	+72.789%	1,072	17,083	-81.102%
2026-08-10	1.6800	1.8200	1.4700	1.4700	-16.000%	40	16,761	-67.347%
2026-08-07	1.9300	2.0600	1.7500	1.7500	-10.714%	161	16,753	-72.571%
2026-08-06	1.9500	2.0800	1.8800	1.9600	-10.092%	688	16,703	-75.510%
2026-08-05	1.1600	3.0000	1.1100	2.1800	+66.412%	597	16,616	-77.982%
2026-08-04	1.9500	2.0100	1.2800	1.3100	-17.610%	140	16,537	-63.359%
2026-08-03	2.0900	2.1100	1.4800	1.5900	-44.792%	507	16,541	-69.811%
2026-07-31	4.4800	4.4800	2.7500	2.8800	-52.632%	1,658	16,522	-83.333%
2026-07-30	6.1200	6.9000	5.8000	6.0800	-0.328%	416	16,376	-92.105%
2026-07-29	5.8000	6.5400	4.7500	6.1000	-0.813%	1,897	15,245	-92.131%
2026-07-28	7.8500	8.2000	5.8000	6.1500	-21.154%	631	15,270	-92.195%
2026-07-27	8.2800	8.7500	7.1700	7.8000	-24.492%	377	15,180	-93.846%
2026-07-24	11.7200	11.7200	9.4100	10.3300	-12.458%	670	15,035	-95.353%
2026-07-23	11.0000	13.0000	9.7500	11.8000	+76.912%	782	14,689	-95.932%
2026-07-22	5.5000	6.7000	5.3200	6.6700	+18.053%	11,133	14,192	-92.804%
2026-07-21	5.7500	5.8500	5.3000	5.6500	+5.607%	196	4,690	-91.504%
2026-07-20	5.1900	5.5000	4.6700	5.3500	-24.113%	190	4,637	-91.028%
2026-07-17	7.5000	7.7200	6.4800	7.0500	+22.184%	340	4,630	-93.191%
2026-07-16	3.4700	5.8000	3.1500	5.7700	+67.246%	476	4,468	-91.681%
2026-07-15	4.3300	4.3300	3.3500	3.4500	-31.000%	73	4,149	-86.087%
2026-07-14	4.9700	5.2200	4.9700	5.0000	-8.257%	14	4,134	-90.400%
2026-07-13	5.4500	5.4500	5.1500	5.4500	-2.679%	40	4,127	-91.193%
2026-07-10	5.6500	5.7500	5.5000	5.6000	+0.901%	41	4,106	-91.429%
2026-07-09	6.2500	6.2500	5.5500	5.5500	+5.714%	7	4,089	-91.351%
2026-07-08	4.8500	5.2500	4.8000	5.2500	+20.968%	14	4,088	-90.857%
2026-07-07	4.2900	4.3500	4.1500	4.3400	-1.364%	25	4,081	-88.940%
2026-07-06	5.7100	5.7500	4.4000	4.4000	-26.174%	181	4,065	-89.091%
2026-07-02	5.4500	6.4200	5.1000	5.9600	+9.358%	33	3,998	-91.946%
2026-07-01	5.9300	6.0500	5.4500	5.4500	-11.669%	170	3,998	-91.193%
2026-06-30	7.0000	7.0000	6.1700	6.1700	-16.622%	34	4,099	-92.220%
2026-06-29	8.3700	8.3700	7.1500	7.4000	-32.110%	50	4,110	-93.514%
2026-06-26	10.5000	10.9000	8.9700	10.9000	+19.780%	113	4,072	-95.596%
2026-06-25	10.5000	10.9000	9.1000	9.1000	-0.546%	71	3,969	-94.725%
2026-06-24	7.4500	9.4000	7.4500	9.1500	+11.995%	8	3,938	-94.754%
2026-06-23	9.1700	9.1700	8.0600	8.1700	-3.656%	171	3,939	-94.125%
2026-06-22	6.6500	10.1000	6.6500	8.4800	+56.458%	438	3,853	-94.340%
2026-06-18	6.1600	6.1600	5.1500	5.4200	-13.002%	105	3,721	-91.144%
2026-06-17	5.1500	6.3000	5.1500	6.2300	+32.553%	149	3,721	-92.295%
2026-06-16	5.0100	5.0100	4.5000	4.7000	-7.662%	56	3,721	-89.787%
2026-06-15	5.2000	5.4400	4.9500	5.0900	-41.829%	42	3,707	-90.570%
2026-06-11	9.5500	10.3700	8.7500	8.7500	+2.339%	41	3,694	-94.514%
2026-06-10	7.3200	8.5500	7.3200	8.5500	+4.651%	41	3,683	-94.386%
2026-06-09	6.0000	8.1700	6.0000	8.1700	+18.064%	26	3,649	-94.125%
2026-06-08	7.1000	7.1000	6.7100	6.9200	+0.290%	34	3,660	-93.064%
2026-06-05	6.1000	6.9000	6.1000	6.9000	+16.949%	6	3,662	-93.043%
2026-06-04	7.3800	7.3800	5.7400	5.9000	-23.575%	33	3,659	-91.864%
2026-06-03	7.5000	8.0500	7.3400	7.7200	+10.286%	476	3,643	-93.782%
2026-06-02	7.1900	7.9000	6.3000	7.0000	+22.807%	135	3,339	-93.143%
2026-06-01	5.8000	5.8000	5.7000	5.7000	+7.547%	19	3,243	-91.579%
2026-05-29	5.2000	5.3000	5.0000	5.3000	+17.778%	38	3,239	-90.943%
2026-05-28	4.8900	4.9000	4.5000	4.5000	-10.537%	21	3,239	-89.333%
2026-05-27	5.0300	5.0300	5.0300	5.0300	-4.190%	1	3,238	-90.457%
2026-05-26	5.3900	5.3900	5.2000	5.2500	-4.545%	23	3,238	-90.857%
2026-05-22	5.6500	5.6500	5.2500	5.5000	-1.786%	943	3,236	-91.273%
2026-05-21	5.7000	5.9000	5.3700	5.6000	-4.274%	12	3,669	-91.429%
2026-05-20	5.9500	6.0200	5.7900	5.8500	+1.563%	14	3,669	-91.795%
2026-05-19	5.9000	6.0500	5.7600	5.7600	+9.091%	106	2,723	-91.667%
2026-05-18	4.9900	5.2800	4.9900	5.2800	-5.714%	906	2,723	-90.909%
2026-05-15	5.5500	5.6000	5.2500	5.6000	+3.704%	156	2,723	-91.429%
2026-05-14	5.6700	5.6700	5.4000	5.4000	+0.935%	29	2,807	-91.111%
2026-05-13	6.1500	6.1500	5.3000	5.3500	-15.079%	32	2,826	-91.028%
2026-05-12	6.4500	6.5000	6.1900	6.3000	+5.882%	18	2,826	-92.381%
2026-05-11	5.7900	6.0000	5.7900	5.9500	+8.379%	13	2,826	-91.933%
2026-05-08	5.4000	5.5000	5.4000	5.4900	-1.436%	10	2,826	-91.257%
2026-05-07	5.5000	5.8500	5.5000	5.5700	-1.590%	12	2,823	-91.382%
2026-05-06	6.0200	6.0800	5.4600	5.6600	-14.242%	81	2,825	-91.519%
2026-05-05	6.2700	6.6000	6.2300	6.6000	-1.198%	19	2,825	-92.727%
2026-05-04	6.9600	7.0000	6.6800	6.6800	-4.161%	305	2,818	-92.814%
2026-05-01	7.0900	7.0900	6.7200	6.9700	-2.925%	7	2,661	-93.113%
2026-04-30	7.8000	8.4500	6.8300	7.1800	-40.167%	67	2,661	-93.315%
2026-04-29	12.0700	12.4700	11.3000	12.0000	-5.213%	42	2,655	-96.000%
2026-04-28	12.7000	12.7000	12.4500	12.6600	+4.542%	132	2,650	-96.209%
2026-04-27	12.9900	12.9900	12.1100	12.1100	-14.417%	24	2,586	-96.036%
2026-04-24	14.1500	14.1500	14.1500	14.1500	-7.516%	1	2,593	-96.608%
2026-04-23	15.2000	15.9500	14.9000	15.3000	+0.526%	46	2,593	-96.863%
2026-04-22	16.2000	16.2000	15.2200	15.2200	-9.405%	27	2,592	-96.846%
2026-04-21	15.8100	17.1500	15.7000	16.8000	+8.387%	98	2,588	-97.143%
2026-04-20	15.5000	15.5500	15.3000	15.5000	+3.333%	308	2,554	-96.903%
2026-04-17	16.2500	16.4000	14.5300	15.0000	-12.587%	69	2,457	-96.800%
2026-04-16	16.3500	17.1600	16.2500	17.1600	+2.509%	2,042	2,482	-97.203%
2026-04-15	17.4500	17.4500	16.7000	16.7400	-5.424%	17	1,454	-97.133%
2026-04-14	19.8000	20.0800	17.2900	17.7000	-19.362%	366	1,446	-97.288%
2026-04-13	22.3500	22.6000	21.9500	21.9500	-5.184%	8	1,228	-97.813%
2026-04-10	22.6500	23.5000	22.6500	23.1500	+0.652%	85	1,223	-97.927%
2026-04-09	25.0500	25.0500	22.7500	23.0000	-3.967%	95	1,232	-97.913%
2026-04-08	22.9500	23.9500	22.7500	23.9500	-19.224%	121	1,204	-97.996%
2026-04-07	32.5000	32.5000	29.6500	29.6500	-4.570%	24	1,300	-98.381%
2026-04-06	31.6000	32.1000	31.0700	31.0700	-7.530%	20	1,290	-98.455%
2026-04-02	33.7500	33.9000	33.3500	33.6000	+3.864%	30	1,280	-98.571%
2026-04-01	33.1000	33.1000	31.2500	32.3500	-13.618%	317	1,280	-98.516%
2026-03-31	40.8500	40.9000	37.4500	37.4500	-19.893%	21	1,084	-98.718%
2026-03-30	45.9300	46.7500	45.9300	46.7500	+1.432%	11	1,095	-98.973%
2026-03-27	45.2300	46.0900	44.8500	46.0900	+15.514%	12	1,085	-98.959%
2026-03-26	39.9000	39.9000	39.9000	39.9000	+10.526%	1	1,084	-98.797%
2026-03-25	36.0000	36.1000	36.0000	36.1000	+3.438%	3	1,084	-98.670%
2026-03-24	34.3200	34.9000	33.5500	34.9000	+14.426%	106	1,084	-98.625%
2026-03-23	29.6000	30.7500	29.6000	30.5000	-8.408%	18	1,038	-98.426%
2026-03-20	31.7000	33.3000	31.4500	33.3000	+11.558%	16	1,044	-98.559%
2026-03-19	31.0000	31.0000	29.6000	29.8500	+3.646%	4	1,044	-98.392%
2026-03-18	26.7800	28.8000	26.7800	28.8000	+5.495%	7	1,041	-98.333%
2026-03-17	28.3000	28.3000	27.3000	27.3000	-9.000%	19	1,043	-98.242%
2026-03-16	30.0700	30.6500	30.0000	30.0000	-5.063%	7	1,030	-98.400%
2026-03-12	31.7000	31.7000	31.6000	31.6000	+6.040%	3	1,027	-98.481%
2026-03-11	28.6900	29.8000	28.6900	29.8000	-1.974%	50	1,024	-98.389%
2026-03-10	30.5000	30.5500	30.4000	30.4000	-2.282%	18	1,010	-98.421%
2026-03-09	36.1500	36.1500	31.1100	31.1100	-11.114%	29	994	-98.457%
2026-03-06	34.0000	35.0500	34.0000	35.0000	+1.244%	29	1,006	-98.629%
2026-03-05	34.0500	34.5700	34.0500	34.5700	+7.360%	3	998	-98.612%
2026-03-04	32.0500	32.2000	32.0500	32.2000	-2.719%	28	997	-98.509%
2026-03-03	33.7500	33.7500	33.1000	33.1000	+7.293%	7	1,006	-98.550%
2026-03-02	32.4900	32.4900	30.7500	30.8500	-1.280%	45	1,000	-98.444%
2026-02-27	30.6500	31.3000	30.0000	31.2500	+1.133%	74	956	-98.464%
2026-02-26	31.4000	31.4000	30.7000	30.9000	+6.552%	29	954	-98.447%
2026-02-25	29.0000	29.0000	29.0000	29.0000	-3.974%	1	929	-98.345%
2026-02-24	29.4500	30.2000	29.3500	30.2000	+0.066%	32	929	-98.411%
2026-02-23	27.1800	30.1800	27.1800	30.1800	+7.979%	8	934	-98.410%
2026-02-20	29.9800	29.9800	27.7000	27.9500	-12.928%	13	938	-98.283%
2026-02-19	32.0500	32.1000	32.0500	32.1000	+0.344%	2	927	-98.505%
2026-02-18	32.1100	32.1100	31.2200	31.9900	-2.021%	17	926	-98.500%
2026-02-17	32.2000	33.0500	32.1000	32.6500	+3.323%	63	933	-98.530%
2026-02-13	32.0600	32.0600	31.6000	31.6000	+2.199%	5	884	-98.481%
2026-02-12	29.0300	30.9200	28.8900	30.9200	+5.890%	26	884	-98.448%
2026-02-11	29.0900	29.2800	28.6300	29.2000	+10.397%	341	866	-98.356%
2026-02-10	28.6000	28.6000	26.4500	26.4500	-1.121%	15	580	-98.185%
2026-02-09	26.7500	26.7500	26.7500	26.7500	+3.282%	1	565	-98.206%
2026-02-06	26.2500	26.9000	25.9000	25.9000	-12.203%	153	564	-98.147%
2026-02-05	29.7700	29.7700	26.8800	29.5000	+16.371%	34	546	-98.373%
2026-02-04	25.5000	25.5000	25.3500	25.3500	+20.772%	13	522	-98.107%
2026-02-02	20.9900	20.9900	20.9900	20.9900	-6.043%	2	522	-97.713%
2026-01-30	22.2000	22.5500	22.2000	22.3400	-2.870%	115	520	-97.851%
2026-01-28	23.0400	23.0400	23.0000	23.0000	-1.919%	101	407	-97.913%
2026-01-26	23.4500	23.4500	23.4500	23.4500	-6.759%	1	412	-97.953%
2026-01-21	25.1500	25.1500	25.1000	25.1500	-0.198%	28	412	-98.091%
2026-01-15	24.7200	25.3500	24.7200	25.2000	+1.164%	16	416	-98.095%
2026-01-12	26.4900	26.8000	24.7900	24.9100	-11.979%	21	421	-98.073%
2026-01-07	28.3000	28.3000	28.3000	28.3000	-7.274%	1	417	-98.304%
2026-01-06	31.5500	31.5500	30.4000	30.5200	+1.903%	115	417	-98.427%
2026-01-05	30.0500	30.0500	29.9500	29.9500	-6.988%	4	322	-98.397%
2026-01-02	32.5000	32.5000	32.2000	32.2000	+1.099%	4	322	-98.509%
2025-12-26	31.4000	31.8500	31.4000	31.8500	-9.388%	4	322	-98.493%
2025-12-19	35.1500	35.1500	35.1500	35.1500	-3.699%	1	321	-98.634%
2025-12-18	37.0500	37.0500	36.5000	36.5000	-4.973%	8	320	-98.685%
2025-12-17	38.2600	38.4100	38.2600	38.4100	+9.743%	25	312	-98.750%
2025-12-16	35.0000	35.0000	35.0000	35.0000	0.000%	2	307	-98.629%
2025-12-15	34.6000	35.0000	34.6000	35.0000	-0.568%	4	307	-98.629%
2025-12-12	34.6400	35.4300	34.6400	35.2000	+6.991%	22	308	-98.636%
2025-12-11	32.9000	32.9000	32.9000	32.9000	+2.333%	8	300	-98.541%
2025-12-09	33.7000	33.7000	32.1500	32.1500	-6.812%	20	302	-98.507%
2025-12-08	32.0500	34.6500	32.0500	34.5000	+10.048%	10	299	-98.609%
2025-12-05	31.3500	31.3500	31.3500	31.3500	-8.199%	2	294	-98.469%
2025-12-04	34.1500	34.1500	33.7900	34.1500	+2.861%	5	293	-98.594%
2025-12-03	33.4500	33.4500	33.1500	33.2000	-3.066%	106	291	-98.554%
2025-12-01	34.5000	34.5000	34.2500	34.2500	-2.310%	5	189	-98.599%
2025-11-28	35.1000	35.1000	34.9500	35.0600	+2.815%	4	184	-98.631%
2025-11-25	34.1000	34.1000	34.1000	34.1000	-4.749%	17	184	-98.592%
2025-11-24	36.2000	37.1800	35.7200	35.8000	-9.937%	46	184	-98.659%
2025-11-20	40.3100	40.3100	39.7500	39.7500	-4.676%	6	165	-98.792%
2025-11-19	41.7500	41.7500	41.7000	41.7000	-15.296%	44	165	-98.849%
2025-11-18	49.2300	49.2300	49.2300	49.2300	-1.045%	1	160	-99.025%
2025-11-17	46.4500	49.7500	46.4500	49.7500	+2.366%	6	160	-99.035%
2025-11-12	47.2500	48.6000	47.2500	48.6000	+3.735%	125	160	-99.012%
2025-11-11	46.8500	46.8500	46.8500	46.8500	+1.254%	1	39	-98.975%
2025-11-10	46.2700	46.2700	46.2700	46.2700	-6.789%	1	39	-98.963%
2025-11-05	51.1500	51.1500	49.4100	49.6400	-4.170%	6	39	-99.033%
2025-11-04	51.8000	51.8000	51.8000	51.8000	+2.982%	3	41	-99.073%
2025-11-03	50.3500	50.3500	50.3000	50.3000	-1.681%	2	42	-99.046%
2025-10-31	51.1600	51.1600	51.1600	51.1600	+4.408%	3	42	-99.062%
2025-10-30	49.0000	49.0000	49.0000	49.0000	-13.043%	3	44	-99.020%
2025-10-29	56.1600	56.5400	56.1400	56.3500	-2.929%	8	44	-99.148%
2025-10-28	57.7600	58.0700	57.7600	58.0500	+0.589%	29	44	-99.173%
2025-10-27	57.8400	58.0400	57.5800	57.7100	-9.842%	12	40	-99.168%
2025-10-20	63.8000	64.0100	63.8000	64.0100	-9.578%	2	40	-99.250%
2025-10-14	70.3400	70.7900	70.3400	70.7900	+0.411%	4	40	-99.322%
2025-10-07	70.2200	70.5000	70.2200	70.5000	+0.356%	2	40	-99.319%
2025-10-01	73.7300	74.0100	70.0800	70.2500	-4.500%	8	40	-99.317%
2025-09-30	73.2900	73.5600	73.2900	73.5600	+7.481%	2	40	-99.347%
2025-09-29	67.8700	68.4400	67.8700	68.4400	+3.274%	4	40	-99.299%
2025-09-22	64.4200	66.2700	63.7800	66.2700	+3.709%	20	40	-99.276%
2025-09-19	64.5300	64.8100	63.8300	63.9000	-4.939%	16	36	-99.249%
2025-09-18	64.6500	67.2200	64.6500	67.2200	+0.704%	5	31	-99.286%
2025-09-15	66.7500	66.7500	66.7500	66.7500	-13.882%	3	30	-99.281%
2025-09-08	77.2900	77.5100	77.2900	77.5100	-6.219%	2	30	-99.381%
2025-09-03	81.8000	82.6500	81.8000	82.6500	0.000%	30	30	-99.419%