Dark

GOOGL20260918P325
GOOGL Sep 18 2026 325.00 Put (GOOGL260918P00325000)
option OPRA

EOD

Sep 3, 2026

1.68-39.568%(-1.10)728

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.0200	2.0200	1.4900	1.6800	-39.568%	728	7,562	0.000%
2026-09-02	3.2700	4.0200	2.5300	2.7800	-22.778%	169	7,549	-39.568%
2026-09-01	3.3000	4.2500	2.9800	3.6000	+43.426%	1,061	8,140	-53.333%
2026-08-31	2.0800	3.2500	2.0800	2.5100	+47.647%	478	8,245	-33.068%
2026-08-28	2.5800	2.5800	1.5500	1.7000	-41.176%	503	8,071	-1.176%
2026-08-27	3.5000	3.5000	2.7400	2.8900	-5.246%	130	8,181	-41.869%
2026-08-26	2.8500	3.4500	2.7000	3.0500	+25.000%	434	8,170	-44.918%
2026-08-25	2.4000	2.7800	2.2300	2.4400	-4.314%	321	8,164	-31.148%
2026-08-24	3.6900	3.6900	2.0800	2.5500	-21.538%	592	8,159	-34.118%
2026-08-21	4.0400	4.1000	3.0700	3.2500	-29.348%	615	8,065	-48.308%
2026-08-20	4.0000	5.0000	3.8800	4.6000	+22.667%	347	7,759	-63.478%
2026-08-19	3.9300	4.5200	3.3200	3.7500	-5.303%	248	7,733	-55.200%
2026-08-18	3.9500	5.0000	3.7300	3.9600	+1.538%	381	7,647	-57.576%
2026-08-17	3.5000	4.2500	3.5000	3.9000	+5.405%	1,248	7,654	-56.923%
2026-08-14	3.9300	4.1000	3.4000	3.7000	-10.194%	388	6,898	-54.595%
2026-08-13	4.7400	4.7400	4.1000	4.1200	-17.269%	147	6,858	-59.223%
2026-08-12	4.9000	5.8000	4.8000	4.9800	-9.124%	375	6,777	-66.265%
2026-08-11	3.7600	5.5600	3.6100	5.4800	+76.774%	1,944	6,576	-69.343%
2026-08-10	3.2300	3.8700	2.9000	3.1000	-16.442%	747	5,826	-45.806%
2026-08-07	4.3200	4.3200	3.6200	3.7100	-5.357%	335	5,341	-54.717%
2026-08-06	4.1000	4.1500	3.6300	3.9200	-2.488%	186	5,255	-57.143%
2026-08-05	2.0300	5.4500	2.0000	4.0200	+67.500%	670	5,208	-58.209%
2026-08-04	3.0500	3.0500	2.2900	2.4000	-17.241%	104	5,126	-30.000%
2026-08-03	3.7000	4.0400	2.6900	2.9000	-43.689%	563	5,131	-42.069%
2026-07-31	7.9500	8.2000	4.9500	5.1500	-51.323%	1,625	4,965	-67.379%
2026-07-30	11.5000	11.8500	10.4000	10.5800	+0.284%	2,168	5,747	-84.121%
2026-07-29	11.1100	11.4300	8.6500	10.5500	-0.472%	517	3,756	-84.076%
2026-07-28	13.3000	14.3400	10.3500	10.6000	-23.741%	188	3,647	-84.151%
2026-07-27	14.3100	14.5500	12.5000	13.9000	-18.856%	180	3,549	-87.914%
2026-07-24	18.6400	18.6400	16.0000	17.1300	-8.396%	321	3,450	-90.193%
2026-07-23	18.2500	20.8000	16.6500	18.7000	+68.014%	919	3,335	-91.016%
2026-07-22	9.7400	11.3100	9.2700	11.1300	+20.324%	412	3,019	-84.906%
2026-07-21	9.4700	9.7000	9.2000	9.2500	+3.933%	253	2,899	-81.838%
2026-07-20	8.2200	8.9000	7.8000	8.9000	-20.889%	43	2,850	-81.124%
2026-07-17	12.5000	12.5600	10.5500	11.2500	+20.064%	390	2,847	-85.067%
2026-07-16	5.4500	9.3700	5.1200	9.3700	+60.171%	244	2,634	-82.070%
2026-07-15	7.4700	7.4700	5.5000	5.8500	-25.949%	35	2,607	-71.282%
2026-07-14	8.2300	8.5700	7.8700	7.9000	-17.104%	45	2,599	-78.734%
2026-07-13	8.9500	9.6500	8.5300	9.5300	+7.079%	68	2,572	-82.371%
2026-07-10	9.1000	9.6000	8.9000	8.9000	+3.488%	15	2,538	-81.124%
2026-07-09	8.8500	10.2500	8.6000	8.6000	0.000%	34	2,526	-80.465%
2026-07-08	7.9500	8.6000	7.8000	8.6000	+22.857%	49	2,525	-80.465%
2026-07-07	6.6500	7.3500	6.5000	7.0000	-4.110%	78	2,489	-76.000%
2026-07-06	8.9500	8.9500	7.2500	7.3000	-21.505%	91	2,466	-76.986%
2026-07-02	8.2000	10.3500	8.1500	9.3000	+3.333%	61	2,447	-81.935%
2026-07-01	9.0000	9.3500	8.5500	9.0000	-4.357%	45	2,447	-81.333%
2026-06-30	10.9500	10.9500	9.3500	9.4100	-18.174%	70	2,438	-82.147%
2026-06-29	13.8300	13.8300	11.1900	11.5000	-26.045%	36	2,427	-85.391%
2026-06-26	15.7000	16.0000	13.3500	15.5500	+8.362%	118	2,352	-89.196%
2026-06-25	15.6900	16.8000	13.8800	14.3500	+5.515%	571	2,437	-88.293%
2026-06-24	12.0300	14.4000	10.8500	13.6000	+9.855%	493	2,220	-87.647%
2026-06-23	14.0400	14.0400	12.3800	12.3800	-2.978%	59	2,315	-86.430%
2026-06-22	10.8200	15.0000	10.6500	12.7600	+57.531%	430	2,300	-86.834%
2026-06-18	9.4400	9.7500	8.0000	8.1000	-13.830%	401	1,735	-79.259%
2026-06-17	8.3900	9.5500	8.3900	9.4000	+27.891%	88	1,735	-82.128%
2026-06-16	7.5500	7.6500	7.0500	7.3500	-4.545%	19	1,735	-77.143%
2026-06-15	8.5000	8.5000	7.5800	7.7000	-28.037%	46	1,736	-78.182%
2026-06-12	12.4000	12.4000	10.2000	10.7000	-10.684%	7	1,731	-84.299%
2026-06-11	13.7200	15.0100	11.9800	11.9800	-8.199%	16	1,734	-85.977%
2026-06-10	10.9200	13.1500	10.3000	13.0500	+26.087%	94	1,720	-87.126%
2026-06-09	9.5500	10.7500	9.5500	10.3500	0.000%	68	1,711	-83.768%
2026-06-08	9.5000	10.7500	9.5000	10.3500	-2.634%	18	1,749	-83.768%
2026-06-05	9.2500	10.6300	9.2300	10.6300	+22.184%	67	1,743	-84.196%
2026-06-04	10.2700	10.2700	8.6500	8.7000	-25.514%	50	1,727	-80.690%
2026-06-03	10.0000	11.8500	10.0000	11.6800	+9.159%	75	1,697	-85.616%
2026-06-02	9.8500	10.8000	9.2000	10.7000	+30.329%	153	1,667	-84.299%
2026-06-01	8.4500	8.4800	8.2100	8.2100	+9.176%	59	1,686	-79.537%
2026-05-29	7.6000	8.1900	7.3100	7.5200	+13.424%	32	1,685	-77.660%
2026-05-28	7.1000	7.2000	6.6300	6.6300	-6.620%	230	1,685	-74.661%
2026-05-27	7.1500	7.2000	6.8500	7.1000	-7.311%	8	1,659	-76.338%
2026-05-26	7.6900	7.7500	7.6600	7.6600	-2.668%	10	1,657	-78.068%
2026-05-22	7.6700	7.8700	7.6700	7.8700	+0.511%	14	1,666	-78.653%
2026-05-21	8.1800	8.4100	7.4500	7.8300	-6.786%	49	1,659	-78.544%
2026-05-19	8.0500	8.4500	8.0500	8.4000	+20.000%	32	1,659	-80.000%
2026-05-18	6.7500	7.0000	6.7000	7.0000	-11.950%	53	1,583	-76.000%
2026-05-15	7.7500	7.9500	7.6000	7.9500	+6.000%	41	1,583	-78.868%
2026-05-14	7.6400	7.9000	7.3000	7.5000	+2.319%	171	1,560	-77.600%
2026-05-13	8.4500	8.4600	7.3300	7.3300	-19.006%	84	1,529	-77.080%
2026-05-12	9.0500	9.2000	8.7300	9.0500	+8.383%	19	1,529	-81.436%
2026-05-11	7.9800	8.3500	7.9500	8.3500	+8.021%	4	1,529	-79.880%
2026-05-08	7.6000	7.7300	7.6000	7.7300	-3.856%	5	1,529	-78.266%
2026-05-06	8.3800	8.4500	7.8200	8.0400	-13.081%	21	1,529	-79.104%
2026-05-05	8.7500	9.2500	8.7500	9.2500	-1.386%	32	1,532	-81.838%
2026-05-04	9.3800	9.3800	9.3800	9.3800	-3.992%	2	1,543	-82.090%
2026-05-01	10.0300	10.0300	9.5000	9.7700	-2.786%	187	1,542	-82.805%
2026-04-30	10.1700	11.9000	9.6000	10.0500	-42.075%	232	1,542	-83.284%
2026-04-29	17.0000	17.3500	16.0000	17.3500	-0.115%	33	1,608	-90.317%
2026-04-28	17.3600	17.3700	17.3100	17.3700	+3.578%	5	1,589	-90.328%
2026-04-27	17.8000	17.8000	16.7200	16.7700	-11.690%	44	1,586	-89.982%
2026-04-24	20.8500	20.9000	18.9500	18.9900	-9.312%	84	1,603	-91.153%
2026-04-23	20.6500	20.9400	20.2100	20.9400	+0.964%	16	1,585	-91.977%
2026-04-22	21.5600	21.5600	20.7400	20.7400	-8.675%	10	1,585	-91.900%
2026-04-21	21.3200	22.9500	21.3200	22.7100	+7.123%	113	1,568	-92.602%
2026-04-20	20.8000	21.2000	20.7500	21.2000	+4.177%	7	1,568	-92.075%
2026-04-17	21.8500	22.0500	19.7500	20.3500	-11.135%	135	1,571	-91.744%
2026-04-16	22.3300	22.9000	22.3300	22.9000	+3.339%	156	1,511	-92.664%
2026-04-15	23.0500	23.0500	22.1600	22.1600	-6.812%	69	1,356	-92.419%
2026-04-14	26.5800	26.5800	23.4700	23.7800	-17.258%	173	1,348	-92.935%
2026-04-13	28.9500	29.1000	28.7400	28.7400	-4.834%	5	1,245	-94.154%
2026-04-10	29.4100	30.2000	29.4100	30.2000	+0.499%	52	1,244	-94.437%
2026-04-09	32.5000	32.5500	30.0500	30.0500	-2.751%	25	1,213	-94.409%
2026-04-08	30.6500	31.0500	29.9600	30.9000	-23.892%	125	1,212	-94.563%
2026-04-07	40.6000	40.6000	40.6000	40.6000	+3.282%	1	1,100	-95.862%
2026-04-06	41.2700	41.4200	39.3100	39.3100	-6.405%	27	1,101	-95.726%
2026-04-01	42.0000	42.0000	42.0000	42.0000	-17.160%	1	1,124	-96.000%
2026-03-31	50.7000	50.7000	50.7000	50.7000	-8.977%	2	1,124	-96.686%
2026-03-27	55.7000	55.7000	55.7000	55.7000	+13.743%	2	1,124	-96.984%
2026-03-26	48.9700	48.9700	48.9700	48.9700	+9.651%	25	1,122	-96.569%
2026-03-25	44.6600	44.6600	44.6600	44.6600	-3.124%	2	1,122	-96.238%
2026-03-24	42.8200	46.1000	42.5500	46.1000	+17.752%	28	1,122	-96.356%
2026-03-23	37.7000	39.2500	37.5500	39.1500	+5.668%	17	1,120	-95.709%
2026-03-19	37.0500	37.0500	37.0500	37.0500	-2.883%	105	1,119	-95.466%
2026-03-16	38.3000	38.3000	38.1500	38.1500	+0.660%	2	1,014	-95.596%
2026-03-13	37.9000	37.9000	37.9000	37.9000	+0.397%	2	1,014	-95.567%
2026-03-11	36.9000	37.7500	36.9000	37.7500	+1.071%	11	1,012	-95.550%
2026-03-10	37.3500	37.3500	37.3500	37.3500	-13.341%	1	1,002	-95.502%
2026-03-06	43.1000	43.1000	43.1000	43.1000	+4.994%	1	1,003	-96.102%
2026-03-04	41.0500	41.0500	41.0500	41.0500	+5.256%	1	1,003	-95.907%
2026-03-02	39.0000	39.0000	39.0000	39.0000	0.000%	1	1,002	-95.692%
2026-02-27	38.7000	39.9500	37.8500	39.0000	-3.346%	47	1,002	-95.692%
2026-02-26	37.3000	40.7200	37.3000	40.3500	+9.796%	26	1,001	-95.836%
2026-02-25	37.4000	37.4500	36.7500	36.7500	-2.261%	3	974	-95.429%
2026-02-24	37.6000	37.6000	37.6000	37.6000	+3.155%	1	974	-95.532%
2026-02-23	36.4500	36.4500	36.4500	36.4500	+0.552%	1	973	-95.391%
2026-02-20	35.3500	36.2500	35.3500	36.2500	-10.494%	3	972	-95.366%
2026-02-19	40.5000	40.5000	40.5000	40.5000	-1.937%	1	971	-95.852%
2026-02-17	43.9000	43.9000	41.3000	41.3000	+3.095%	18	972	-95.932%
2026-02-13	40.0600	40.0600	40.0600	40.0600	+5.560%	1	970	-95.806%
2026-02-12	37.9500	37.9500	37.9500	37.9500	+2.985%	7	970	-95.573%
2026-02-11	33.0000	37.4500	33.0000	36.8500	+8.702%	46	971	-95.441%
2026-02-10	33.3000	33.9000	33.1500	33.9000	+6.772%	37	955	-95.044%
2026-02-09	31.7600	31.7600	31.7500	31.7500	-3.201%	42	970	-94.709%
2026-02-06	32.9000	33.4000	32.6500	32.8000	+2.022%	28	942	-94.878%
2026-02-05	34.3000	34.3000	32.0000	32.1500	-0.310%	28	938	-94.774%
2026-02-04	32.3500	32.3500	32.2500	32.2500	+20.561%	15	928	-94.791%
2026-02-02	26.8000	26.8000	26.3500	26.7500	-6.794%	3	931	-93.720%
2026-01-30	28.6000	28.7000	28.6000	28.7000	+0.702%	41	931	-94.146%
2026-01-29	32.2500	32.8300	28.5000	28.5000	-10.236%	5	906	-94.105%
2026-01-21	36.0400	36.0400	31.7500	31.7500	-2.458%	25	905	-94.709%
2026-01-16	32.5500	32.5500	32.5500	32.5500	+2.198%	3	899	-94.839%
2026-01-15	31.7500	31.9000	31.7500	31.8500	+1.111%	14	899	-94.725%
2026-01-14	32.4500	32.4500	31.5000	31.5000	+0.478%	2	905	-94.667%
2026-01-13	29.6000	31.3500	29.4400	31.3500	-2.092%	12	906	-94.641%
2026-01-12	33.5000	33.6500	32.0000	32.0200	-0.559%	809	902	-94.753%
2026-01-09	32.0000	32.4300	32.0000	32.2000	-6.341%	69	242	-94.783%
2026-01-08	33.9500	34.3800	33.9500	34.3800	-3.940%	41	205	-95.113%
2026-01-07	35.6500	35.7900	35.4200	35.7900	-6.309%	27	178	-95.306%
2026-01-06	37.0600	38.2000	37.0600	38.2000	+0.394%	13	153	-95.602%
2026-01-02	38.0300	38.0500	38.0300	38.0500	-1.552%	2	152	-95.585%
2025-12-31	38.8000	38.8000	38.6300	38.6500	+0.337%	4	151	-95.653%
2025-12-30	38.5500	38.5500	38.4000	38.5200	-3.820%	22	151	-95.639%
2025-12-29	40.0500	40.0500	40.0500	40.0500	+0.704%	2	147	-95.805%
2025-12-24	39.7700	39.7700	39.7700	39.7700	+1.974%	1	147	-95.776%
2025-12-23	39.0000	39.0000	39.0000	39.0000	-7.143%	3	147	-95.692%
2025-12-22	42.1000	42.1000	42.0000	42.0000	-6.145%	2	147	-96.000%
2025-12-16	43.7500	44.7500	43.7500	44.7500	+3.828%	10	147	-96.246%
2025-12-15	43.2000	43.4900	42.9900	43.1000	+7.081%	64	147	-96.102%
2025-12-10	40.2900	40.2900	40.2500	40.2500	-0.984%	6	102	-95.826%
2025-12-09	40.6500	40.6500	40.6500	40.6500	-2.495%	1	102	-95.867%
2025-12-08	39.3000	41.7200	39.3000	41.6900	+7.448%	66	101	-95.970%
2025-12-05	38.8000	38.8000	38.8000	38.8000	-6.843%	1	62	-95.670%
2025-12-04	41.8500	41.8500	41.6500	41.6500	+0.847%	9	61	-95.966%
2025-12-02	41.6500	41.6500	41.3000	41.3000	-2.594%	11	56	-95.932%
2025-12-01	41.3900	42.4000	41.3900	42.4000	-1.327%	10	47	-96.038%
2025-11-26	42.7200	42.9700	42.7200	42.9700	+2.067%	7	32	-96.090%
2025-11-25	40.6100	42.1000	40.6100	42.1000	-4.209%	14	32	-96.010%
2025-11-24	45.8000	45.8000	43.9500	43.9500	-14.244%	29	29	-96.177%
2025-11-21	51.2500	51.2500	51.2500	51.2500	-1.914%	3	8	-96.722%
2025-11-19	52.2000	52.2500	52.2000	52.2500	0.000%	10	5	-96.785%