Dark

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

EOD

Sep 3, 2026

0.6200-44.643%(-0.5000)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8000	0.8700	0.5900	0.6200	-44.643%	355	7,423	0.000%
2026-09-02	1.8300	1.8300	1.0300	1.1200	-28.205%	511	7,458	-44.643%
2026-09-01	1.3700	1.8500	1.1800	1.5600	+52.941%	3,612	7,535	-60.256%
2026-08-31	0.8800	1.4300	0.8800	1.0200	+47.826%	986	4,503	-39.216%
2026-08-28	1.2600	1.2600	0.6900	0.6900	-47.328%	401	4,396	-10.145%
2026-08-27	1.6700	1.6700	1.2300	1.3100	-7.746%	944	4,489	-52.672%
2026-08-26	1.2400	1.6600	1.2400	1.4200	+26.786%	310	4,140	-56.338%
2026-08-25	1.1700	1.2900	1.1000	1.1200	-13.846%	376	4,094	-44.643%
2026-08-24	1.8400	1.8400	1.0600	1.3000	-25.714%	510	4,108	-52.308%
2026-08-21	2.1600	2.2100	1.6000	1.7500	-30.279%	430	4,163	-64.571%
2026-08-20	2.1900	2.7400	2.0400	2.5100	+35.676%	552	4,122	-75.299%
2026-08-19	2.2300	2.3900	1.7800	1.8500	-13.551%	543	3,969	-66.486%
2026-08-18	2.3800	2.3800	2.0500	2.1400	+0.943%	159	3,607	-71.028%
2026-08-17	1.8400	2.2800	1.8400	2.1200	+6.000%	352	3,524	-70.755%
2026-08-14	2.2300	2.2700	1.9500	2.0000	-11.111%	399	3,451	-69.000%
2026-08-13	2.7900	2.7900	2.2500	2.2500	-20.213%	179	3,408	-72.444%
2026-08-12	2.7000	3.4500	2.7000	2.8200	-14.545%	681	3,404	-78.014%
2026-08-11	1.9200	3.3300	1.9200	3.3000	+78.378%	401	3,272	-81.212%
2026-08-10	2.2600	2.3700	1.8500	1.8500	-16.290%	83	3,180	-66.486%
2026-08-07	2.7900	2.7900	2.2100	2.2100	-11.245%	170	3,142	-71.946%
2026-08-06	2.5100	2.6400	2.3300	2.4900	-3.861%	151	3,101	-75.100%
2026-08-05	1.7800	3.6500	1.0600	2.5900	+69.281%	373	2,998	-76.062%
2026-08-04	2.7800	2.7800	1.5300	1.5300	-21.939%	96	2,928	-59.477%
2026-08-03	2.3900	3.0500	1.7800	1.9600	-43.188%	1,011	2,926	-68.367%
2026-07-31	5.8000	5.8000	3.3000	3.4500	-53.189%	1,172	2,806	-82.029%
2026-07-30	7.7600	8.0200	7.2000	7.3700	+2.078%	87	2,490	-91.588%
2026-07-29	7.0000	8.0000	5.7500	7.2200	-3.347%	324	2,475	-91.413%
2026-07-28	9.5000	9.9500	7.0500	7.4700	-21.780%	248	2,493	-91.700%
2026-07-27	9.3000	10.3500	8.7300	9.5500	-22.609%	139	2,479	-93.508%
2026-07-24	13.7300	13.7300	11.4200	12.3400	-8.728%	325	2,462	-94.976%
2026-07-23	12.5000	15.2000	10.8000	13.5200	+69.000%	531	2,305	-95.414%
2026-07-22	6.7400	8.0000	6.5000	8.0000	+21.212%	389	2,228	-92.250%
2026-07-21	6.9500	6.9500	6.5000	6.6000	+3.937%	423	2,158	-90.606%
2026-07-20	5.9900	6.4000	5.5300	6.3500	-23.030%	162	2,117	-90.236%
2026-07-17	8.8000	9.5000	7.9500	8.2500	+16.197%	233	1,997	-92.485%
2026-07-16	3.6400	7.1000	3.6400	7.1000	+74.447%	67	1,896	-91.268%
2026-07-15	4.9000	4.9000	4.0000	4.0700	-27.965%	374	1,888	-84.767%
2026-07-14	6.0300	6.0300	5.6500	5.6500	-15.038%	11	1,904	-89.027%
2026-07-13	6.3900	6.6500	6.2500	6.6500	+5.556%	17	1,903	-90.677%
2026-07-10	6.8500	7.0000	6.3000	6.3000	-8.029%	103	1,894	-90.159%
2026-07-09	7.4200	7.4200	6.2500	6.8500	+12.295%	37	1,862	-90.949%
2026-07-08	5.7000	6.3500	5.7000	6.1000	+24.490%	12	1,855	-89.836%
2026-07-07	5.1500	5.1500	4.7500	4.9000	-4.854%	26	1,855	-87.347%
2026-07-06	6.7000	6.7000	5.1500	5.1500	-23.817%	45	1,837	-87.961%
2026-07-02	6.2700	7.8200	6.0300	6.7600	+7.302%	154	1,821	-90.828%
2026-07-01	6.8700	7.0000	6.3000	6.3000	-11.268%	58	1,821	-90.159%
2026-06-30	8.0100	8.0100	7.0000	7.1000	-14.561%	114	1,810	-91.268%
2026-06-29	8.9500	8.9500	8.2500	8.3100	-31.037%	68	1,822	-92.539%
2026-06-26	12.3000	12.7500	10.4500	12.0500	+9.050%	206	1,852	-94.855%
2026-06-25	12.3000	12.5100	10.4500	11.0500	+6.763%	320	1,802	-94.389%
2026-06-24	8.9000	11.1000	8.3000	10.3500	+8.377%	215	1,789	-94.010%
2026-06-23	10.6400	10.6400	9.3500	9.5500	-1.445%	80	1,669	-93.508%
2026-06-22	8.3500	11.8500	8.3500	9.6900	+63.959%	601	1,635	-93.602%
2026-06-18	6.7600	6.7600	5.9100	5.9100	-19.592%	4	1,635	-89.509%
2026-06-17	6.0000	7.3500	6.0000	7.3500	+33.636%	166	1,635	-91.565%
2026-06-16	5.7900	5.7900	5.2500	5.5000	-5.172%	63	1,635	-88.727%
2026-06-15	6.3000	6.3000	5.8000	5.8000	-31.361%	27	1,591	-89.310%
2026-06-12	9.3400	9.3400	8.2500	8.4500	-8.649%	6	1,587	-92.663%
2026-06-11	10.6300	11.7000	9.2500	9.2500	-3.646%	25	1,588	-93.297%
2026-06-10	8.6500	9.7000	8.6500	9.6000	+20.301%	57	1,586	-93.542%
2026-06-09	8.0000	8.0000	7.9800	7.9800	-0.993%	2	1,596	-92.231%
2026-06-08	8.1000	8.1000	7.8800	8.0600	+4.948%	60	1,596	-92.308%
2026-06-05	6.6000	8.1500	6.6000	7.6800	+13.778%	68	1,563	-91.927%
2026-06-04	8.3000	8.3000	6.6500	6.7500	-25.000%	7	1,519	-90.815%
2026-06-03	8.8000	9.1500	8.3500	9.0000	+11.111%	13	1,519	-93.111%
2026-06-02	8.0200	8.8500	7.3000	8.1000	+30.645%	46	1,518	-92.346%
2026-06-01	6.5400	6.5400	6.2000	6.2000	+3.333%	54	1,513	-90.000%
2026-05-29	5.9500	6.0000	5.6700	6.0000	+13.852%	28	1,466	-89.667%
2026-05-28	5.3300	5.3300	5.2700	5.2700	-2.407%	2	1,471	-88.235%
2026-05-27	5.6500	5.7000	5.4000	5.4000	-9.244%	27	1,471	-88.519%
2026-05-26	6.3100	6.3100	5.9500	5.9500	-2.778%	10	1,464	-89.580%
2026-05-22	6.1200	6.1200	6.1200	6.1200	-2.857%	1	1,470	-89.869%
2026-05-21	6.5500	6.6000	6.0700	6.3000	-6.667%	7	1,469	-90.159%
2026-05-19	6.7500	6.7500	6.7500	6.7500	+18.421%	1	1,469	-90.815%
2026-05-18	5.3500	5.7000	5.3500	5.7000	-8.800%	93	1,397	-89.123%
2026-05-15	6.2000	6.2500	6.0500	6.2500	+4.167%	24	1,397	-90.080%
2026-05-14	6.1500	6.1500	6.0000	6.0000	+0.840%	17	1,397	-89.667%
2026-05-13	6.7000	6.7000	5.9500	5.9500	-17.361%	13	1,400	-89.580%
2026-05-12	7.2500	7.2500	6.9500	7.2000	+11.975%	14	1,400	-91.389%
2026-05-11	6.6000	6.6000	6.4300	6.4300	+6.281%	19	1,400	-90.358%
2026-05-08	6.0500	6.0500	6.0500	6.0500	-5.024%	1	1,409	-89.752%
2026-05-07	5.9500	6.3700	5.9500	6.3700	+2.742%	9	1,408	-90.267%
2026-05-06	6.7500	6.7500	6.2000	6.2000	-16.216%	22	1,404	-90.000%
2026-05-05	6.8600	7.4000	6.8000	7.4000	-1.070%	9	1,413	-91.622%
2026-05-04	7.6400	7.8600	7.4800	7.4800	-1.579%	139	1,283	-91.711%
2026-05-01	7.9600	8.0100	7.6000	7.6000	-4.881%	11	1,278	-91.842%
2026-04-30	8.1500	9.5000	7.7000	7.9900	-42.101%	136	1,278	-92.240%
2026-04-29	13.2900	14.1300	12.4900	13.8000	+0.730%	66	1,204	-95.507%
2026-04-28	14.5200	14.5200	13.7000	13.7000	+1.632%	56	1,173	-95.474%
2026-04-27	14.2000	14.3000	13.4800	13.4800	-14.467%	25	1,141	-95.401%
2026-04-24	16.9000	16.9300	15.7000	15.7600	-4.773%	87	1,148	-96.066%
2026-04-23	16.8500	16.8500	16.5500	16.5500	-2.933%	44	1,120	-96.254%
2026-04-22	17.3500	17.3500	17.0500	17.0500	-9.549%	11	1,094	-96.364%
2026-04-21	18.9000	18.9000	18.3700	18.8500	+10.234%	154	1,100	-96.711%
2026-04-20	17.1800	17.5500	16.6500	17.1000	+3.323%	76	1,100	-96.374%
2026-04-17	18.1500	18.1500	16.5000	16.5500	-12.295%	25	1,142	-96.254%
2026-04-16	18.0500	18.8700	18.0500	18.8700	+2.554%	7	1,139	-96.714%
2026-04-15	19.3000	19.3000	18.4000	18.4000	-5.301%	315	1,132	-96.630%
2026-04-14	22.0000	22.0000	19.4300	19.4300	-19.711%	82	967	-96.809%
2026-04-13	24.3500	24.6000	24.0900	24.2000	-5.098%	15	993	-97.438%
2026-04-10	24.9000	25.7000	24.7500	25.5000	+0.990%	50	990	-97.569%
2026-04-09	28.0500	28.0500	24.9000	25.2500	-1.367%	34	975	-97.545%
2026-04-08	25.8500	26.2500	25.3500	25.6000	-19.749%	241	965	-97.578%
2026-04-07	34.5000	34.7000	31.9000	31.9000	-8.201%	64	933	-98.056%
2026-04-06	34.7500	34.7500	34.7500	34.7500	-5.313%	1	932	-98.216%
2026-04-02	36.0000	36.8000	35.7000	36.7000	+5.916%	19	932	-98.311%
2026-04-01	36.9000	36.9000	34.6500	34.6500	-21.339%	17	932	-98.211%
2026-03-31	44.2500	44.2500	44.0000	44.0500	-12.164%	31	932	-98.593%
2026-03-30	49.6100	50.1500	49.6100	50.1500	+2.138%	20	940	-98.764%
2026-03-27	48.0800	49.1000	48.0800	49.1000	+9.843%	3	940	-98.737%
2026-03-26	41.1200	44.7000	40.9000	44.7000	+16.104%	12	940	-98.613%
2026-03-25	39.1500	39.1500	38.5000	38.5000	+0.391%	2	929	-98.390%
2026-03-24	38.3500	38.3500	38.3500	38.3500	+15.338%	1	928	-98.383%
2026-03-23	31.7000	33.2500	31.7000	33.2500	-1.917%	3	928	-98.135%
2026-03-20	33.9000	33.9000	33.9000	33.9000	+7.109%	1	925	-98.171%
2026-03-19	31.6500	31.6500	31.6500	31.6500	+3.601%	211	924	-98.041%
2026-03-18	29.5000	30.5500	29.5000	30.5500	+3.035%	11	955	-97.971%
2026-03-17	29.6500	29.6500	29.6400	29.6500	-9.741%	33	949	-97.909%
2026-03-16	32.3500	33.5000	32.3500	32.8500	-6.809%	45	948	-98.113%
2026-03-13	32.6500	35.7500	32.6500	35.2500	+2.770%	46	942	-98.241%
2026-03-12	34.3000	34.3000	34.3000	34.3000	+7.862%	1	919	-98.192%
2026-03-11	31.7500	32.0500	31.6500	31.8000	-3.490%	127	919	-98.050%
2026-03-10	32.8000	33.0500	31.7000	32.9500	-7.832%	25	898	-98.118%
2026-03-09	35.8000	35.8000	35.7500	35.7500	-3.769%	3	879	-98.266%
2026-03-06	36.8500	37.2500	36.8500	37.1500	+1.364%	5	897	-98.331%
2026-03-05	35.8000	37.8000	35.7900	36.6500	+3.972%	35	897	-98.308%
2026-03-04	35.0500	35.2500	34.0000	35.2500	-0.983%	56	886	-98.241%
2026-03-03	38.8500	38.8500	35.6000	35.6000	+3.942%	5	884	-98.258%
2026-03-02	34.7500	34.7500	33.3000	34.2500	+2.853%	9	883	-98.190%
2026-02-27	32.7500	34.1500	32.7500	33.3000	+3.384%	39	883	-98.138%
2026-02-25	30.9100	32.2100	30.9100	32.2100	+5.365%	2	877	-98.075%
2026-02-20	32.2100	32.2100	30.1500	30.5700	-12.029%	6	877	-97.972%
2026-02-19	34.7000	34.7500	34.7000	34.7500	-0.258%	11	881	-98.216%
2026-02-17	38.1000	38.1000	34.8400	34.8400	+1.367%	8	870	-98.220%
2026-02-13	34.6000	34.6000	34.3700	34.3700	+2.843%	4	870	-98.196%
2026-02-12	31.0000	33.4200	31.0000	33.4200	+5.293%	11	870	-98.145%
2026-02-11	31.6700	31.7500	31.1500	31.7400	+11.958%	36	869	-98.047%
2026-02-10	30.6200	30.6200	28.3500	28.3500	-0.070%	37	868	-97.813%
2026-02-09	28.7900	28.7900	28.3700	28.3700	+1.141%	4	873	-97.815%
2026-02-06	28.0100	29.0200	28.0100	28.0500	+3.889%	4	870	-97.790%
2026-02-05	32.4000	32.4000	26.8000	27.0000	+0.260%	31	869	-97.704%
2026-02-04	27.0500	27.0500	26.9300	26.9300	+15.085%	2	862	-97.698%
2026-02-02	23.4000	23.4000	23.4000	23.4000	-2.092%	1	861	-97.350%
2026-01-30	23.9000	23.9000	23.9000	23.9000	-4.476%	1	861	-97.406%
2026-01-29	25.0200	25.0200	25.0200	25.0200	+1.009%	1	860	-97.522%
2026-01-28	24.7700	24.7700	24.7700	24.7700	-6.528%	1	861	-97.497%
2026-01-22	26.5000	26.5000	26.5000	26.5000	-2.574%	1	860	-97.660%
2026-01-21	27.2000	27.2500	27.2000	27.2000	-2.857%	23	859	-97.721%
2026-01-16	28.0000	28.0000	28.0000	28.0000	+2.377%	1	858	-97.786%
2026-01-15	27.3500	27.4000	27.3500	27.3500	+6.628%	8	858	-97.733%
2026-01-13	25.3500	25.6500	25.3500	25.6500	-8.719%	9	858	-97.583%
2026-01-12	28.6500	28.6500	28.0500	28.1000	-3.668%	9	858	-97.794%
2026-01-08	29.1700	29.1700	29.1700	29.1700	-4.735%	3	858	-97.875%
2026-01-07	30.4500	30.6200	30.4500	30.6200	-8.460%	6	858	-97.975%
2026-01-06	32.0700	33.6500	32.0700	33.4500	+4.044%	58	858	-98.146%
2026-01-05	31.9500	32.6000	31.9500	32.1500	-4.684%	205	626	-98.072%
2026-01-02	33.2800	34.9500	33.2500	33.7300	+0.537%	127	626	-98.162%
2025-12-31	33.5000	33.5500	33.5000	33.5500	+1.207%	4	528	-98.152%
2025-12-30	34.0500	34.0500	33.1500	33.1500	-3.857%	20	528	-98.130%
2025-12-29	34.6500	34.6500	34.1500	34.4800	+0.466%	118	512	-98.202%
2025-12-26	33.8000	34.3200	33.8000	34.3200	-18.769%	2	465	-98.193%
2025-12-17	42.0800	42.4900	42.0800	42.2500	+9.314%	11	469	-98.533%
2025-12-16	38.6500	38.6500	38.6500	38.6500	0.000%	25	463	-98.396%
2025-12-15	37.2000	38.6900	37.2000	38.6500	+3.786%	76	438	-98.396%
2025-12-12	37.2400	37.2400	37.2400	37.2400	+6.248%	1	398	-98.335%
2025-12-10	35.0500	35.0500	35.0500	35.0500	+0.980%	2	397	-98.231%
2025-12-09	35.5000	35.5000	34.7100	34.7100	-5.935%	2	397	-98.214%
2025-12-08	36.2800	37.2100	36.2800	36.9000	+9.658%	11	396	-98.320%
2025-12-05	34.2300	34.2300	33.6500	33.6500	-6.657%	4	396	-98.158%
2025-12-04	36.6500	36.6800	35.8500	36.0500	+4.949%	58	396	-98.280%
2025-12-03	34.3500	34.3500	34.3500	34.3500	-4.900%	3	353	-98.195%
2025-12-02	36.7000	36.7000	36.1200	36.1200	-1.176%	9	350	-98.283%
2025-12-01	37.3200	37.3500	36.5000	36.5500	-2.559%	283	343	-98.304%
2025-11-28	37.4200	37.5100	37.3700	37.5100	-0.425%	3	78	-98.347%
2025-11-26	37.7000	37.8800	37.5000	37.6700	+3.574%	50	38	-98.354%
2025-11-25	36.3100	36.3700	36.3100	36.3700	-4.915%	2	38	-98.295%
2025-11-24	38.3100	39.7500	38.2000	38.2500	-21.699%	16	36	-98.379%
2025-11-20	43.9000	48.8500	43.9000	48.8500	+7.599%	11	26	-98.731%
2025-11-19	45.4000	45.4000	45.4000	45.4000	-13.160%	25	28	-98.634%
2025-11-18	52.2800	52.2800	52.2800	52.2800	-0.514%	1	5	-98.814%
2025-11-17	52.3000	52.5500	52.3000	52.5500	+7.311%	2	5	-98.820%
2025-11-11	48.9700	48.9700	48.9700	48.9700	-0.690%	3	6	-98.734%
2025-11-10	49.3100	49.3100	49.3100	49.3100	-6.148%	1	3	-98.743%
2025-11-05	52.7000	52.7000	52.5400	52.5400	-10.387%	2	3	-98.820%
2025-10-29	59.6500	59.9900	58.3700	58.6300	-4.760%	8	3	-98.943%
2025-10-28	61.3200	61.5600	61.3100	61.5600	+1.367%	4	2	-98.993%
2025-10-27	60.5000	60.7300	60.5000	60.7300	-7.733%	2	2	-98.979%
2025-10-24	65.8200	65.8200	65.8200	65.8200	0.000%	1	1	-99.058%