Dark

GOOGL20260918P315
GOOGL Sep 18 2026 315.00 Put (GOOGL260918P00315000)
option OPRA

EOD

Jul 21, 2026

6.60+3.937%(+0.25)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.9500	6.9500	6.5000	6.6000	+3.937%	423	2,158	0.000%
2026-07-20	5.9900	6.4000	5.5300	6.3500	-23.030%	162	2,117	+3.937%
2026-07-17	8.8000	9.5000	7.9500	8.2500	+16.197%	233	1,997	-20.000%
2026-07-16	3.6400	7.1000	3.6400	7.1000	+74.447%	67	1,896	-7.042%
2026-07-15	4.9000	4.9000	4.0000	4.0700	-27.965%	374	1,888	+62.162%
2026-07-14	6.0300	6.0300	5.6500	5.6500	-15.038%	11	1,904	+16.814%
2026-07-13	6.3900	6.6500	6.2500	6.6500	+5.556%	17	1,903	-0.752%
2026-07-10	6.8500	7.0000	6.3000	6.3000	-8.029%	103	1,894	+4.762%
2026-07-09	7.4200	7.4200	6.2500	6.8500	+12.295%	37	1,862	-3.650%
2026-07-08	5.7000	6.3500	5.7000	6.1000	+24.490%	12	1,855	+8.197%
2026-07-07	5.1500	5.1500	4.7500	4.9000	-4.854%	26	1,855	+34.694%
2026-07-06	6.7000	6.7000	5.1500	5.1500	-23.817%	45	1,837	+28.155%
2026-07-02	6.2700	7.8200	6.0300	6.7600	+7.302%	154	1,821	-2.367%
2026-07-01	6.8700	7.0000	6.3000	6.3000	-11.268%	58	1,821	+4.762%
2026-06-30	8.0100	8.0100	7.0000	7.1000	-14.561%	114	1,810	-7.042%
2026-06-29	8.9500	8.9500	8.2500	8.3100	-31.037%	68	1,822	-20.578%
2026-06-26	12.3000	12.7500	10.4500	12.0500	+9.050%	206	1,852	-45.228%
2026-06-25	12.3000	12.5100	10.4500	11.0500	+6.763%	320	1,802	-40.271%
2026-06-24	8.9000	11.1000	8.3000	10.3500	+8.377%	215	1,789	-36.232%
2026-06-23	10.6400	10.6400	9.3500	9.5500	-1.445%	80	1,669	-30.890%
2026-06-22	8.3500	11.8500	8.3500	9.6900	+63.959%	601	1,635	-31.889%
2026-06-18	6.7600	6.7600	5.9100	5.9100	-19.592%	4	1,635	+11.675%
2026-06-17	6.0000	7.3500	6.0000	7.3500	+33.636%	166	1,635	-10.204%
2026-06-16	5.7900	5.7900	5.2500	5.5000	-5.172%	63	1,635	+20.000%
2026-06-15	6.3000	6.3000	5.8000	5.8000	-31.361%	27	1,591	+13.793%
2026-06-12	9.3400	9.3400	8.2500	8.4500	-8.649%	6	1,587	-21.893%
2026-06-11	10.6300	11.7000	9.2500	9.2500	-3.646%	25	1,588	-28.649%
2026-06-10	8.6500	9.7000	8.6500	9.6000	+20.301%	57	1,586	-31.250%
2026-06-09	8.0000	8.0000	7.9800	7.9800	-0.993%	2	1,596	-17.293%
2026-06-08	8.1000	8.1000	7.8800	8.0600	+4.948%	60	1,596	-18.114%
2026-06-05	6.6000	8.1500	6.6000	7.6800	+13.778%	68	1,563	-14.063%
2026-06-04	8.3000	8.3000	6.6500	6.7500	-25.000%	7	1,519	-2.222%
2026-06-03	8.8000	9.1500	8.3500	9.0000	+11.111%	13	1,519	-26.667%
2026-06-02	8.0200	8.8500	7.3000	8.1000	+30.645%	46	1,518	-18.519%
2026-06-01	6.5400	6.5400	6.2000	6.2000	+3.333%	54	1,513	+6.452%
2026-05-29	5.9500	6.0000	5.6700	6.0000	+13.852%	28	1,466	+10.000%
2026-05-28	5.3300	5.3300	5.2700	5.2700	-2.407%	2	1,471	+25.237%
2026-05-27	5.6500	5.7000	5.4000	5.4000	-9.244%	27	1,471	+22.222%
2026-05-26	6.3100	6.3100	5.9500	5.9500	-2.778%	10	1,464	+10.924%
2026-05-22	6.1200	6.1200	6.1200	6.1200	-2.857%	1	1,470	+7.843%
2026-05-21	6.5500	6.6000	6.0700	6.3000	-6.667%	7	1,469	+4.762%
2026-05-19	6.7500	6.7500	6.7500	6.7500	+18.421%	1	1,469	-2.222%
2026-05-18	5.3500	5.7000	5.3500	5.7000	-8.800%	93	1,397	+15.789%
2026-05-15	6.2000	6.2500	6.0500	6.2500	+4.167%	24	1,397	+5.600%
2026-05-14	6.1500	6.1500	6.0000	6.0000	+0.840%	17	1,397	+10.000%
2026-05-13	6.7000	6.7000	5.9500	5.9500	-17.361%	13	1,400	+10.924%
2026-05-12	7.2500	7.2500	6.9500	7.2000	+11.975%	14	1,400	-8.333%
2026-05-11	6.6000	6.6000	6.4300	6.4300	+6.281%	19	1,400	+2.644%
2026-05-08	6.0500	6.0500	6.0500	6.0500	-5.024%	1	1,409	+9.091%
2026-05-07	5.9500	6.3700	5.9500	6.3700	+2.742%	9	1,408	+3.611%
2026-05-06	6.7500	6.7500	6.2000	6.2000	-16.216%	22	1,404	+6.452%
2026-05-05	6.8600	7.4000	6.8000	7.4000	-1.070%	9	1,413	-10.811%
2026-05-04	7.6400	7.8600	7.4800	7.4800	-1.579%	139	1,283	-11.765%
2026-05-01	7.9600	8.0100	7.6000	7.6000	-4.881%	11	1,278	-13.158%
2026-04-30	8.1500	9.5000	7.7000	7.9900	-42.101%	136	1,278	-17.397%
2026-04-29	13.2900	14.1300	12.4900	13.8000	+0.730%	66	1,204	-52.174%
2026-04-28	14.5200	14.5200	13.7000	13.7000	+1.632%	56	1,173	-51.825%
2026-04-27	14.2000	14.3000	13.4800	13.4800	-14.467%	25	1,141	-51.039%
2026-04-24	16.9000	16.9300	15.7000	15.7600	-4.773%	87	1,148	-58.122%
2026-04-23	16.8500	16.8500	16.5500	16.5500	-2.933%	44	1,120	-60.121%
2026-04-22	17.3500	17.3500	17.0500	17.0500	-9.549%	11	1,094	-61.290%
2026-04-21	18.9000	18.9000	18.3700	18.8500	+10.234%	154	1,100	-64.987%
2026-04-20	17.1800	17.5500	16.6500	17.1000	+3.323%	76	1,100	-61.404%
2026-04-17	18.1500	18.1500	16.5000	16.5500	-12.295%	25	1,142	-60.121%
2026-04-16	18.0500	18.8700	18.0500	18.8700	+2.554%	7	1,139	-65.024%
2026-04-15	19.3000	19.3000	18.4000	18.4000	-5.301%	315	1,132	-64.130%
2026-04-14	22.0000	22.0000	19.4300	19.4300	-19.711%	82	967	-66.032%
2026-04-13	24.3500	24.6000	24.0900	24.2000	-5.098%	15	993	-72.727%
2026-04-10	24.9000	25.7000	24.7500	25.5000	+0.990%	50	990	-74.118%
2026-04-09	28.0500	28.0500	24.9000	25.2500	-1.367%	34	975	-73.861%
2026-04-08	25.8500	26.2500	25.3500	25.6000	-19.749%	241	965	-74.219%
2026-04-07	34.5000	34.7000	31.9000	31.9000	-8.201%	64	933	-79.310%
2026-04-06	34.7500	34.7500	34.7500	34.7500	-5.313%	1	932	-81.007%
2026-04-02	36.0000	36.8000	35.7000	36.7000	+5.916%	19	932	-82.016%
2026-04-01	36.9000	36.9000	34.6500	34.6500	-21.339%	17	932	-80.952%
2026-03-31	44.2500	44.2500	44.0000	44.0500	-12.164%	31	932	-85.017%
2026-03-30	49.6100	50.1500	49.6100	50.1500	+2.138%	20	940	-86.839%
2026-03-27	48.0800	49.1000	48.0800	49.1000	+9.843%	3	940	-86.558%
2026-03-26	41.1200	44.7000	40.9000	44.7000	+16.104%	12	940	-85.235%
2026-03-25	39.1500	39.1500	38.5000	38.5000	+0.391%	2	929	-82.857%
2026-03-24	38.3500	38.3500	38.3500	38.3500	+15.338%	1	928	-82.790%
2026-03-23	31.7000	33.2500	31.7000	33.2500	-1.917%	3	928	-80.150%
2026-03-20	33.9000	33.9000	33.9000	33.9000	+7.109%	1	925	-80.531%
2026-03-19	31.6500	31.6500	31.6500	31.6500	+3.601%	211	924	-79.147%
2026-03-18	29.5000	30.5500	29.5000	30.5500	+3.035%	11	955	-78.396%
2026-03-17	29.6500	29.6500	29.6400	29.6500	-9.741%	33	949	-77.740%
2026-03-16	32.3500	33.5000	32.3500	32.8500	-6.809%	45	948	-79.909%
2026-03-13	32.6500	35.7500	32.6500	35.2500	+2.770%	46	942	-81.277%
2026-03-12	34.3000	34.3000	34.3000	34.3000	+7.862%	1	919	-80.758%
2026-03-11	31.7500	32.0500	31.6500	31.8000	-3.490%	127	919	-79.245%
2026-03-10	32.8000	33.0500	31.7000	32.9500	-7.832%	25	898	-79.970%
2026-03-09	35.8000	35.8000	35.7500	35.7500	-3.769%	3	879	-81.538%
2026-03-06	36.8500	37.2500	36.8500	37.1500	+1.364%	5	897	-82.234%
2026-03-05	35.8000	37.8000	35.7900	36.6500	+3.972%	35	897	-81.992%
2026-03-04	35.0500	35.2500	34.0000	35.2500	-0.983%	56	886	-81.277%
2026-03-03	38.8500	38.8500	35.6000	35.6000	+3.942%	5	884	-81.461%
2026-03-02	34.7500	34.7500	33.3000	34.2500	+2.853%	9	883	-80.730%
2026-02-27	32.7500	34.1500	32.7500	33.3000	+3.384%	39	883	-80.180%
2026-02-25	30.9100	32.2100	30.9100	32.2100	+5.365%	2	877	-79.509%
2026-02-20	32.2100	32.2100	30.1500	30.5700	-12.029%	6	877	-78.410%
2026-02-19	34.7000	34.7500	34.7000	34.7500	-0.258%	11	881	-81.007%
2026-02-17	38.1000	38.1000	34.8400	34.8400	+1.367%	8	870	-81.056%
2026-02-13	34.6000	34.6000	34.3700	34.3700	+2.843%	4	870	-80.797%
2026-02-12	31.0000	33.4200	31.0000	33.4200	+5.293%	11	870	-80.251%
2026-02-11	31.6700	31.7500	31.1500	31.7400	+11.958%	36	869	-79.206%
2026-02-10	30.6200	30.6200	28.3500	28.3500	-0.070%	37	868	-76.720%
2026-02-09	28.7900	28.7900	28.3700	28.3700	+1.141%	4	873	-76.736%
2026-02-06	28.0100	29.0200	28.0100	28.0500	+3.889%	4	870	-76.471%
2026-02-05	32.4000	32.4000	26.8000	27.0000	+0.260%	31	869	-75.556%
2026-02-04	27.0500	27.0500	26.9300	26.9300	+15.085%	2	862	-75.492%
2026-02-02	23.4000	23.4000	23.4000	23.4000	-2.092%	1	861	-71.795%
2026-01-30	23.9000	23.9000	23.9000	23.9000	-4.476%	1	861	-72.385%
2026-01-29	25.0200	25.0200	25.0200	25.0200	+1.009%	1	860	-73.621%
2026-01-28	24.7700	24.7700	24.7700	24.7700	-6.528%	1	861	-73.355%
2026-01-22	26.5000	26.5000	26.5000	26.5000	-2.574%	1	860	-75.094%
2026-01-21	27.2000	27.2500	27.2000	27.2000	-2.857%	23	859	-75.735%
2026-01-16	28.0000	28.0000	28.0000	28.0000	+2.377%	1	858	-76.429%
2026-01-15	27.3500	27.4000	27.3500	27.3500	+6.628%	8	858	-75.868%
2026-01-13	25.3500	25.6500	25.3500	25.6500	-8.719%	9	858	-74.269%
2026-01-12	28.6500	28.6500	28.0500	28.1000	-3.668%	9	858	-76.512%
2026-01-08	29.1700	29.1700	29.1700	29.1700	-4.735%	3	858	-77.374%
2026-01-07	30.4500	30.6200	30.4500	30.6200	-8.460%	6	858	-78.445%
2026-01-06	32.0700	33.6500	32.0700	33.4500	+4.044%	58	858	-80.269%
2026-01-05	31.9500	32.6000	31.9500	32.1500	-4.684%	205	626	-79.471%
2026-01-02	33.2800	34.9500	33.2500	33.7300	+0.537%	127	626	-80.433%
2025-12-31	33.5000	33.5500	33.5000	33.5500	+1.207%	4	528	-80.328%
2025-12-30	34.0500	34.0500	33.1500	33.1500	-3.857%	20	528	-80.090%
2025-12-29	34.6500	34.6500	34.1500	34.4800	+0.466%	118	512	-80.858%
2025-12-26	33.8000	34.3200	33.8000	34.3200	-18.769%	2	465	-80.769%
2025-12-17	42.0800	42.4900	42.0800	42.2500	+9.314%	11	469	-84.379%
2025-12-16	38.6500	38.6500	38.6500	38.6500	0.000%	25	463	-82.924%
2025-12-15	37.2000	38.6900	37.2000	38.6500	+3.786%	76	438	-82.924%
2025-12-12	37.2400	37.2400	37.2400	37.2400	+6.248%	1	398	-82.277%
2025-12-10	35.0500	35.0500	35.0500	35.0500	+0.980%	2	397	-81.170%
2025-12-09	35.5000	35.5000	34.7100	34.7100	-5.935%	2	397	-80.985%
2025-12-08	36.2800	37.2100	36.2800	36.9000	+9.658%	11	396	-82.114%
2025-12-05	34.2300	34.2300	33.6500	33.6500	-6.657%	4	396	-80.386%
2025-12-04	36.6500	36.6800	35.8500	36.0500	+4.949%	58	396	-81.692%
2025-12-03	34.3500	34.3500	34.3500	34.3500	-4.900%	3	353	-80.786%
2025-12-02	36.7000	36.7000	36.1200	36.1200	-1.176%	9	350	-81.728%
2025-12-01	37.3200	37.3500	36.5000	36.5500	-2.559%	283	343	-81.943%
2025-11-28	37.4200	37.5100	37.3700	37.5100	-0.425%	3	78	-82.405%
2025-11-26	37.7000	37.8800	37.5000	37.6700	+3.574%	50	38	-82.479%
2025-11-25	36.3100	36.3700	36.3100	36.3700	-4.915%	2	38	-81.853%
2025-11-24	38.3100	39.7500	38.2000	38.2500	-21.699%	16	36	-82.745%
2025-11-20	43.9000	48.8500	43.9000	48.8500	+7.599%	11	26	-86.489%
2025-11-19	45.4000	45.4000	45.4000	45.4000	-13.160%	25	28	-85.463%
2025-11-18	52.2800	52.2800	52.2800	52.2800	-0.514%	1	5	-87.376%
2025-11-17	52.3000	52.5500	52.3000	52.5500	+7.311%	2	5	-87.441%
2025-11-11	48.9700	48.9700	48.9700	48.9700	-0.690%	3	6	-86.522%
2025-11-10	49.3100	49.3100	49.3100	49.3100	-6.148%	1	3	-86.615%
2025-11-05	52.7000	52.7000	52.5400	52.5400	-10.387%	2	3	-87.438%
2025-10-29	59.6500	59.9900	58.3700	58.6300	-4.760%	8	3	-88.743%
2025-10-28	61.3200	61.5600	61.3100	61.5600	+1.367%	4	2	-89.279%
2025-10-27	60.5000	60.7300	60.5000	60.7300	-7.733%	2	2	-89.132%
2025-10-24	65.8200	65.8200	65.8200	65.8200	0.000%	1	1	-89.973%