Dark

GOOGL20260918P320
GOOGL Sep 18 2026 320.00 Put (GOOGL260918P00320000)
option OPRA

EOD

Sep 3, 2026

1.05-43.243%(-0.80)456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2000	1.3400	0.9300	1.0500	-43.243%	456	12,977	0.000%
2026-09-02	2.4100	2.6300	1.6800	1.8500	-22.269%	302	13,110	-43.243%
2026-09-01	2.3700	2.8000	1.9000	2.3800	+65.278%	1,125	13,083	-55.882%
2026-08-31	1.4300	2.1400	1.4000	1.4400	+28.571%	1,425	12,636	-27.083%
2026-08-28	1.8500	1.8500	1.0200	1.1200	-44.000%	748	12,611	-6.250%
2026-08-27	2.4100	2.4100	1.8100	2.0000	-4.762%	527	12,776	-47.500%
2026-08-26	1.8100	2.4100	1.8100	2.1000	+28.049%	675	12,610	-50.000%
2026-08-25	1.7500	1.8600	1.5700	1.6400	-9.392%	641	12,439	-35.976%
2026-08-24	2.7000	2.7000	1.4900	1.8100	-24.583%	905	12,379	-41.989%
2026-08-21	3.2500	3.2500	2.2500	2.4000	-31.429%	1,272	12,754	-56.250%
2026-08-20	3.1500	3.7100	2.8200	3.5000	+28.205%	1,582	12,268	-70.000%
2026-08-19	3.1000	3.2900	2.4500	2.7300	-7.770%	630	11,827	-61.538%
2026-08-18	3.2500	3.5500	2.7000	2.9600	+1.718%	429	11,498	-64.527%
2026-08-17	2.5100	3.1500	2.5000	2.9100	+6.593%	481	11,347	-63.918%
2026-08-14	3.2000	3.2000	2.5800	2.7300	-13.333%	469	11,236	-61.538%
2026-08-13	3.3500	3.8000	3.0000	3.1500	-18.182%	484	11,231	-66.667%
2026-08-12	3.6100	4.5000	3.6100	3.8500	-10.465%	614	11,103	-72.727%
2026-08-11	2.5400	4.3000	2.4800	4.3000	+74.089%	1,589	10,867	-75.581%
2026-08-10	2.5700	3.0000	2.4700	2.4700	-14.828%	244	10,297	-57.490%
2026-08-07	3.3000	3.4000	2.8400	2.9000	-6.452%	299	10,272	-63.793%
2026-08-06	3.0700	3.3000	2.9100	3.1000	-6.061%	427	10,162	-66.129%
2026-08-05	1.6400	4.5500	1.6400	3.3000	+68.367%	4,607	10,112	-68.182%
2026-08-04	2.6600	2.6600	1.8300	1.9600	-16.596%	143	6,790	-46.429%
2026-08-03	3.0000	3.5000	2.1800	2.3500	-44.965%	1,347	6,772	-55.319%
2026-07-31	6.6800	6.7200	4.0500	4.2700	-51.477%	1,542	6,597	-75.410%
2026-07-30	9.2000	10.1300	8.6300	8.8000	-0.565%	1,055	6,319	-88.068%
2026-07-29	8.5900	9.6000	7.0000	8.8500	-2.210%	341	6,710	-88.136%
2026-07-28	11.4500	12.0000	8.6500	9.0500	-21.780%	1,048	6,707	-88.398%
2026-07-27	12.0000	12.3000	10.4000	11.5700	-21.719%	439	7,553	-90.925%
2026-07-24	16.1500	16.1500	13.2900	14.7800	-8.653%	376	7,421	-92.896%
2026-07-23	15.3500	17.8200	14.0000	16.1800	+70.316%	1,391	7,313	-93.511%
2026-07-22	8.3500	9.6500	7.7600	9.5000	+17.284%	1,491	6,480	-88.947%
2026-07-21	8.0200	8.2500	7.7500	8.1000	+8.579%	289	5,596	-87.037%
2026-07-20	7.3500	7.7000	6.6500	7.4600	-23.251%	356	5,567	-85.925%
2026-07-17	9.7800	10.8200	8.9000	9.7200	+23.507%	576	5,551	-89.198%
2026-07-16	4.5000	8.1200	4.3300	7.8700	+58.990%	97	5,353	-86.658%
2026-07-15	6.7000	6.7000	4.6700	4.9500	-28.261%	448	5,336	-78.788%
2026-07-14	6.9200	7.3200	6.6000	6.9000	-15.545%	73	5,024	-84.783%
2026-07-13	7.7800	8.2000	7.1500	8.1700	+8.933%	101	4,999	-87.148%
2026-07-10	7.8000	8.2000	7.3500	7.5000	-1.316%	45	4,996	-86.000%
2026-07-09	7.5300	8.8500	7.5300	7.6000	+10.949%	37	4,991	-86.184%
2026-07-08	6.6600	7.4100	6.6600	6.8500	+18.103%	343	4,989	-84.672%
2026-07-07	6.2000	6.2000	5.6000	5.8000	-7.200%	40	4,970	-81.897%
2026-07-06	7.8000	7.8000	6.2000	6.2500	-22.840%	112	4,972	-83.200%
2026-07-02	7.0000	9.1300	7.0000	8.1000	+10.656%	66	4,963	-87.037%
2026-07-01	7.9300	8.1400	7.3200	7.3200	-15.376%	92	4,963	-85.656%
2026-06-30	9.7600	9.7600	8.2000	8.6500	-10.363%	60	4,953	-87.861%
2026-06-29	10.7000	10.7000	9.5500	9.6500	-32.986%	54	4,957	-89.119%
2026-06-26	14.0000	14.4000	11.9500	14.4000	+17.551%	143	4,945	-92.708%
2026-06-25	14.1000	14.1000	12.1000	12.2500	+2.339%	237	4,890	-91.429%
2026-06-24	10.2000	12.1000	9.3900	11.9700	+8.818%	1,085	4,891	-91.228%
2026-06-23	13.2000	13.2300	10.8500	11.0000	-1.961%	383	5,068	-90.455%
2026-06-22	8.9000	13.4500	8.9000	11.2200	+57.584%	2,913	4,827	-90.642%
2026-06-18	8.2200	8.6000	6.8600	7.1200	-12.315%	16	3,024	-85.253%
2026-06-17	6.8500	8.3500	6.8500	8.1200	+30.968%	100	3,024	-87.069%
2026-06-16	6.5500	6.6000	6.0500	6.2000	-6.486%	54	3,024	-83.065%
2026-06-15	8.0800	8.0800	6.6100	6.6300	-30.063%	84	3,014	-84.163%
2026-06-12	10.0000	10.0500	8.9600	9.4800	-13.818%	44	3,013	-88.924%
2026-06-11	10.8000	13.2600	10.7500	11.0000	+1.852%	150	3,007	-90.455%
2026-06-10	9.7600	11.1500	9.7600	10.8000	+16.757%	36	2,957	-90.278%
2026-06-09	7.8400	10.9500	7.8400	9.2500	+2.210%	495	2,943	-88.649%
2026-06-08	9.2500	9.5000	8.8500	9.0500	+4.023%	62	2,783	-88.398%
2026-06-05	8.1000	8.7000	7.9000	8.7000	+15.232%	330	2,771	-87.931%
2026-06-04	9.1400	9.1400	7.5000	7.5500	-27.404%	84	2,510	-86.093%
2026-06-03	9.0000	10.4500	9.0000	10.4000	+8.333%	703	2,474	-89.904%
2026-06-02	10.0000	10.3000	8.0900	9.6000	+33.333%	728	1,887	-89.063%
2026-06-01	7.4100	7.6000	7.0000	7.2000	+4.046%	123	1,435	-85.417%
2026-05-29	6.5800	6.9200	6.4800	6.9200	+17.288%	40	1,493	-84.827%
2026-05-28	6.1500	6.1500	5.9000	5.9000	-5.901%	133	1,488	-82.203%
2026-05-27	6.3500	6.4100	5.9500	6.2700	-7.111%	149	1,600	-83.254%
2026-05-26	6.9900	6.9900	6.6600	6.7500	-6.250%	63	1,679	-84.444%
2026-05-22	7.2500	7.2500	6.8000	7.2000	+2.857%	18	1,678	-85.417%
2026-05-21	7.4500	7.4500	6.6700	7.0000	-4.110%	46	1,664	-85.000%
2026-05-20	7.6500	7.6500	7.3000	7.3000	+0.690%	28	1,664	-85.616%
2026-05-19	7.4000	7.7500	7.0000	7.2500	+16.935%	43	1,627	-85.517%
2026-05-18	6.3500	6.3500	5.9700	6.2000	-11.429%	14	1,627	-83.065%
2026-05-15	7.0500	7.1500	6.7500	7.0000	+5.105%	438	1,627	-85.000%
2026-05-14	6.8700	6.8700	6.6600	6.6600	+0.301%	6	1,323	-84.234%
2026-05-13	7.5500	7.6000	6.5500	6.6400	-18.528%	28	1,327	-84.187%
2026-05-12	8.0000	8.1500	7.5500	8.1500	+5.026%	13	1,327	-87.117%
2026-05-11	7.5000	7.7600	7.1100	7.7600	+14.623%	140	1,327	-86.469%
2026-05-08	6.8000	6.8000	6.7000	6.7700	-5.315%	63	1,322	-84.490%
2026-05-07	7.0900	7.1500	7.0900	7.1500	+1.418%	4	1,376	-85.315%
2026-05-06	7.6200	7.6200	7.0000	7.0500	-16.863%	62	1,374	-85.106%
2026-05-05	7.5400	8.6000	7.5400	8.4800	+1.435%	283	1,366	-87.618%
2026-05-04	8.3600	8.3600	8.3600	8.3600	-2.336%	1	1,136	-87.440%
2026-05-01	9.0900	9.0900	8.4500	8.5600	-4.783%	16	1,127	-87.734%
2026-04-30	10.0000	10.4200	8.6000	8.9900	-42.848%	69	1,127	-88.320%
2026-04-29	15.1800	15.7300	14.0000	15.7300	+2.810%	20	1,143	-93.325%
2026-04-28	16.1400	16.1500	15.3000	15.3000	+1.526%	29	1,141	-93.137%
2026-04-27	17.1500	17.1500	15.0000	15.0700	-11.974%	120	1,137	-93.033%
2026-04-24	20.3000	20.3000	17.1200	17.1200	-9.657%	84	1,190	-93.867%
2026-04-23	18.5000	19.0500	18.3500	18.9500	+1.067%	36	1,138	-94.459%
2026-04-22	19.2000	19.5000	18.7500	18.7500	-1.055%	75	1,128	-94.400%
2026-04-20	18.8500	19.1100	18.8500	18.9500	+5.161%	86	1,069	-94.459%
2026-04-17	19.8500	19.9000	17.8800	18.0200	-11.232%	50	1,083	-94.173%
2026-04-16	19.4700	20.3000	19.4700	20.3000	+0.895%	5	1,091	-94.828%
2026-04-15	21.4700	21.6500	20.1200	20.1200	-7.281%	171	1,087	-94.781%
2026-04-14	23.2500	23.4200	21.2300	21.7000	-16.216%	137	1,056	-95.161%
2026-04-13	26.6000	26.7500	25.9000	25.9000	-7.796%	39	1,019	-95.946%
2026-04-10	27.3500	28.0900	27.2500	28.0900	+1.591%	73	1,003	-96.262%
2026-04-09	29.7000	30.3500	27.3500	27.6500	-0.036%	194	953	-96.203%
2026-04-08	27.1900	28.6000	26.9000	27.6600	-26.142%	227	953	-96.204%
2026-04-07	37.4500	37.4500	37.4500	37.4500	+1.905%	1	825	-97.196%
2026-04-06	36.7500	36.7500	36.7500	36.7500	-3.922%	1	826	-97.143%
2026-04-01	38.7300	39.1500	36.8000	38.2500	-22.430%	30	825	-97.255%
2026-03-31	49.3100	49.3100	49.3100	49.3100	-3.729%	10	833	-97.871%
2026-03-27	51.2200	51.2200	51.2200	51.2200	+45.718%	1	823	-97.950%
2026-03-23	35.1500	35.1500	35.1500	35.1500	-6.142%	1	823	-97.013%
2026-03-20	35.2500	37.4500	35.2500	37.4500	+7.307%	2	824	-97.196%
2026-03-19	34.9500	34.9500	34.8000	34.9000	+7.883%	32	824	-96.991%
2026-03-18	32.3500	32.3500	32.3500	32.3500	-8.357%	2	796	-96.754%
2026-03-16	35.1500	35.7700	34.7000	35.3000	-6.983%	41	794	-97.025%
2026-03-13	35.2500	38.0000	35.2500	37.9500	+2.706%	3	769	-97.233%
2026-03-12	38.2400	38.2400	36.7500	36.9500	+6.638%	17	771	-97.158%
2026-03-11	34.1500	34.6500	34.1500	34.6500	-8.816%	65	767	-96.970%
2026-03-09	39.0000	39.0000	38.0000	38.0000	-5.355%	4	819	-97.237%
2026-03-06	40.2000	40.2000	40.1500	40.1500	+1.620%	3	821	-97.385%
2026-03-03	39.1200	39.6300	38.8500	39.5100	+7.862%	116	819	-97.342%
2026-03-02	37.4500	37.4500	36.1000	36.6300	+1.328%	65	737	-97.133%
2026-02-27	36.1500	36.1500	36.1500	36.1500	-1.364%	19	756	-97.095%
2026-02-26	38.5000	38.5000	36.0500	36.6500	+9.338%	21	746	-97.135%
2026-02-25	33.5200	33.5200	33.5200	33.5200	-2.981%	1	744	-96.868%
2026-02-24	34.6000	34.6500	34.5500	34.5500	+4.539%	18	744	-96.961%
2026-02-20	32.6500	33.0500	32.6500	33.0500	-11.513%	3	743	-96.823%
2026-02-19	37.3500	37.3500	37.3500	37.3500	-0.533%	1	742	-97.189%
2026-02-18	37.5500	37.5500	37.5500	37.5500	-2.137%	2	741	-97.204%
2026-02-17	37.9700	38.3700	37.6500	38.3700	+4.636%	3	743	-97.263%
2026-02-13	36.6700	36.6700	36.6700	36.6700	+8.012%	1	744	-97.137%
2026-02-12	33.9000	33.9500	33.8000	33.9500	-1.308%	11	744	-96.907%
2026-02-11	33.9500	34.9000	33.5500	34.4000	+10.080%	41	743	-96.948%
2026-02-10	31.2000	31.2500	31.0500	31.2500	+4.341%	108	748	-96.640%
2026-02-09	31.5500	31.5500	29.9500	29.9500	-1.480%	79	646	-96.494%
2026-02-06	30.3400	30.6000	30.2500	30.4000	-3.737%	6	571	-96.546%
2026-02-05	31.8000	33.1300	31.0600	31.5800	+10.729%	38	568	-96.675%
2026-02-04	28.5200	28.5200	28.5200	28.5200	+5.318%	1	561	-96.318%
2026-02-03	25.0800	27.0800	25.0800	27.0800	+2.189%	62	560	-96.123%
2026-01-30	26.5000	26.5000	26.5000	26.5000	-1.670%	5	532	-96.038%
2026-01-29	29.8500	30.0700	26.9000	26.9500	0.000%	155	539	-96.104%
2026-01-28	26.9500	26.9500	26.9500	26.9500	-1.137%	100	435	-96.104%
2026-01-27	27.1700	27.2600	27.1700	27.2600	-5.446%	2	335	-96.148%
2026-01-22	28.8300	28.8300	28.8300	28.8300	-3.482%	8	335	-96.358%
2026-01-21	33.3200	33.4700	29.4000	29.8700	-9.210%	12	342	-96.485%
2026-01-20	33.5000	33.5000	32.7500	32.9000	+12.671%	11	341	-96.809%
2026-01-15	29.2000	29.2000	29.2000	29.2000	-3.947%	6	333	-96.404%
2026-01-12	30.6800	31.1000	29.2100	30.4000	+1.843%	133	333	-96.546%
2026-01-09	30.1000	30.1500	29.8500	29.8500	-6.980%	17	217	-96.482%
2026-01-08	31.5500	32.9000	31.5500	32.0900	-3.634%	14	214	-96.728%
2026-01-07	33.3000	33.3000	33.3000	33.3000	-8.767%	1	209	-96.847%
2026-01-06	34.4000	36.6500	34.4000	36.5000	+4.137%	19	210	-97.123%
2026-01-05	35.0500	35.0500	35.0500	35.0500	+0.143%	6	201	-97.004%
2026-01-02	35.0000	35.0000	35.0000	35.0000	-3.047%	1	201	-97.000%
2025-12-31	36.0800	36.1500	36.0800	36.1000	+0.979%	4	202	-97.091%
2025-12-30	35.8500	35.8500	35.7500	35.7500	-3.639%	11	202	-97.063%
2025-12-29	37.1000	37.1000	37.1000	37.1000	-17.811%	1	195	-97.170%
2025-12-17	43.3600	45.1400	43.3600	45.1400	+8.379%	7	194	-97.674%
2025-12-16	42.4600	42.4600	41.6500	41.6500	+3.094%	7	196	-97.479%
2025-12-15	41.1000	41.1000	40.4000	40.4000	-0.493%	17	194	-97.401%
2025-12-12	42.0500	42.0500	40.6000	40.6000	+8.847%	8	180	-97.414%
2025-12-10	37.3000	37.3000	37.3000	37.3000	-1.713%	2	179	-97.185%
2025-12-09	37.9500	37.9500	37.9500	37.9500	-3.851%	1	177	-97.233%
2025-12-08	37.9000	39.8800	37.9000	39.4700	+8.583%	70	177	-97.340%
2025-12-05	36.2500	36.7000	36.2500	36.3500	-1.757%	6	138	-97.111%
2025-12-03	38.0600	38.1000	37.0000	37.0000	-6.801%	20	139	-97.162%
2025-12-02	38.6700	39.8000	38.6700	39.7000	+0.506%	11	128	-97.355%
2025-11-28	38.5200	39.6500	38.5200	39.5000	+0.381%	110	120	-97.342%
2025-11-25	39.3500	39.3500	39.3500	39.3500	-3.055%	4	12	-97.332%
2025-11-24	41.7000	41.7000	40.5900	40.5900	-14.547%	2	11	-97.413%
2025-11-20	47.3600	47.5000	47.3600	47.5000	-8.301%	2	10	-97.789%
2025-11-19	51.9000	51.9000	51.8000	51.8000	-6.583%	20	11	-97.973%
2025-11-12	53.4500	55.4500	53.4500	55.4500	+4.721%	2	17	-98.106%
2025-11-11	52.9500	52.9500	52.9500	52.9500	-7.961%	1	17	-98.017%
2025-11-06	57.5000	57.5300	57.5000	57.5300	+3.063%	2	17	-98.175%
2025-11-05	55.5000	55.9500	55.5000	55.8200	-12.247%	3	18	-98.119%
2025-10-29	63.2600	63.6100	63.2600	63.6100	-2.409%	6	16	-98.349%
2025-10-28	65.5400	65.5400	65.1800	65.1800	-13.783%	2	15	-98.389%
2025-10-22	73.0000	75.6000	73.0000	75.6000	-3.077%	3	15	-98.611%
2025-10-21	78.0000	78.0000	78.0000	78.0000	+8.711%	1	16	-98.654%
2025-10-20	71.4600	71.7500	71.4600	71.7500	-8.947%	2	15	-98.537%
2025-10-14	78.8000	78.8000	78.8000	78.8000	-2.740%	3	15	-98.668%
2025-10-13	80.7200	81.0200	80.7200	81.0200	-0.941%	2	18	-98.704%
2025-10-01	81.7000	81.8800	81.6700	81.7900	-0.220%	4	18	-98.716%
2025-09-30	81.8800	81.9700	81.8800	81.9700	+7.417%	2	19	-98.719%
2025-09-29	76.0600	76.3100	76.0600	76.3100	-0.599%	2	20	-98.624%
2025-09-26	76.5700	76.7700	76.5700	76.7700	-0.156%	2	20	-98.632%
2025-09-24	76.3800	76.8900	76.3800	76.8900	+3.611%	4	20	-98.634%
2025-09-22	72.2500	74.2100	71.5100	74.2100	+4.330%	24	19	-98.585%
2025-09-19	72.7700	72.9000	71.0800	71.1300	-3.787%	32	11	-98.524%
2025-09-18	73.9300	73.9300	73.9300	73.9300	0.000%	3	3	-98.580%