Dark

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

EOD

Jul 21, 2026

9.25+3.933%(+0.35)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	9.4700	9.7000	9.2000	9.2500	+3.933%	253	2,899	0.000%
2026-07-20	8.2200	8.9000	7.8000	8.9000	-20.889%	43	2,850	+3.933%
2026-07-17	12.5000	12.5600	10.5500	11.2500	+20.064%	390	2,847	-17.778%
2026-07-16	5.4500	9.3700	5.1200	9.3700	+60.171%	244	2,634	-1.281%
2026-07-15	7.4700	7.4700	5.5000	5.8500	-25.949%	35	2,607	+58.120%
2026-07-14	8.2300	8.5700	7.8700	7.9000	-17.104%	45	2,599	+17.089%
2026-07-13	8.9500	9.6500	8.5300	9.5300	+7.079%	68	2,572	-2.938%
2026-07-10	9.1000	9.6000	8.9000	8.9000	+3.488%	15	2,538	+3.933%
2026-07-09	8.8500	10.2500	8.6000	8.6000	0.000%	34	2,526	+7.558%
2026-07-08	7.9500	8.6000	7.8000	8.6000	+22.857%	49	2,525	+7.558%
2026-07-07	6.6500	7.3500	6.5000	7.0000	-4.110%	78	2,489	+32.143%
2026-07-06	8.9500	8.9500	7.2500	7.3000	-21.505%	91	2,466	+26.712%
2026-07-02	8.2000	10.3500	8.1500	9.3000	+3.333%	61	2,447	-0.538%
2026-07-01	9.0000	9.3500	8.5500	9.0000	-4.357%	45	2,447	+2.778%
2026-06-30	10.9500	10.9500	9.3500	9.4100	-18.174%	70	2,438	-1.700%
2026-06-29	13.8300	13.8300	11.1900	11.5000	-26.045%	36	2,427	-19.565%
2026-06-26	15.7000	16.0000	13.3500	15.5500	+8.362%	118	2,352	-40.514%
2026-06-25	15.6900	16.8000	13.8800	14.3500	+5.515%	571	2,437	-35.540%
2026-06-24	12.0300	14.4000	10.8500	13.6000	+9.855%	493	2,220	-31.985%
2026-06-23	14.0400	14.0400	12.3800	12.3800	-2.978%	59	2,315	-25.283%
2026-06-22	10.8200	15.0000	10.6500	12.7600	+57.531%	430	2,300	-27.508%
2026-06-18	9.4400	9.7500	8.0000	8.1000	-13.830%	401	1,735	+14.198%
2026-06-17	8.3900	9.5500	8.3900	9.4000	+27.891%	88	1,735	-1.596%
2026-06-16	7.5500	7.6500	7.0500	7.3500	-4.545%	19	1,735	+25.850%
2026-06-15	8.5000	8.5000	7.5800	7.7000	-28.037%	46	1,736	+20.130%
2026-06-12	12.4000	12.4000	10.2000	10.7000	-10.684%	7	1,731	-13.551%
2026-06-11	13.7200	15.0100	11.9800	11.9800	-8.199%	16	1,734	-22.788%
2026-06-10	10.9200	13.1500	10.3000	13.0500	+26.087%	94	1,720	-29.119%
2026-06-09	9.5500	10.7500	9.5500	10.3500	0.000%	68	1,711	-10.628%
2026-06-08	9.5000	10.7500	9.5000	10.3500	-2.634%	18	1,749	-10.628%
2026-06-05	9.2500	10.6300	9.2300	10.6300	+22.184%	67	1,743	-12.982%
2026-06-04	10.2700	10.2700	8.6500	8.7000	-25.514%	50	1,727	+6.322%
2026-06-03	10.0000	11.8500	10.0000	11.6800	+9.159%	75	1,697	-20.805%
2026-06-02	9.8500	10.8000	9.2000	10.7000	+30.329%	153	1,667	-13.551%
2026-06-01	8.4500	8.4800	8.2100	8.2100	+9.176%	59	1,686	+12.667%
2026-05-29	7.6000	8.1900	7.3100	7.5200	+13.424%	32	1,685	+23.005%
2026-05-28	7.1000	7.2000	6.6300	6.6300	-6.620%	230	1,685	+39.517%
2026-05-27	7.1500	7.2000	6.8500	7.1000	-7.311%	8	1,659	+30.282%
2026-05-26	7.6900	7.7500	7.6600	7.6600	-2.668%	10	1,657	+20.757%
2026-05-22	7.6700	7.8700	7.6700	7.8700	+0.511%	14	1,666	+17.535%
2026-05-21	8.1800	8.4100	7.4500	7.8300	-6.786%	49	1,659	+18.135%
2026-05-19	8.0500	8.4500	8.0500	8.4000	+20.000%	32	1,659	+10.119%
2026-05-18	6.7500	7.0000	6.7000	7.0000	-11.950%	53	1,583	+32.143%
2026-05-15	7.7500	7.9500	7.6000	7.9500	+6.000%	41	1,583	+16.352%
2026-05-14	7.6400	7.9000	7.3000	7.5000	+2.319%	171	1,560	+23.333%
2026-05-13	8.4500	8.4600	7.3300	7.3300	-19.006%	84	1,529	+26.194%
2026-05-12	9.0500	9.2000	8.7300	9.0500	+8.383%	19	1,529	+2.210%
2026-05-11	7.9800	8.3500	7.9500	8.3500	+8.021%	4	1,529	+10.778%
2026-05-08	7.6000	7.7300	7.6000	7.7300	-3.856%	5	1,529	+19.664%
2026-05-06	8.3800	8.4500	7.8200	8.0400	-13.081%	21	1,529	+15.050%
2026-05-05	8.7500	9.2500	8.7500	9.2500	-1.386%	32	1,532	0.000%
2026-05-04	9.3800	9.3800	9.3800	9.3800	-3.992%	2	1,543	-1.386%
2026-05-01	10.0300	10.0300	9.5000	9.7700	-2.786%	187	1,542	-5.322%
2026-04-30	10.1700	11.9000	9.6000	10.0500	-42.075%	232	1,542	-7.960%
2026-04-29	17.0000	17.3500	16.0000	17.3500	-0.115%	33	1,608	-46.686%
2026-04-28	17.3600	17.3700	17.3100	17.3700	+3.578%	5	1,589	-46.747%
2026-04-27	17.8000	17.8000	16.7200	16.7700	-11.690%	44	1,586	-44.842%
2026-04-24	20.8500	20.9000	18.9500	18.9900	-9.312%	84	1,603	-51.290%
2026-04-23	20.6500	20.9400	20.2100	20.9400	+0.964%	16	1,585	-55.826%
2026-04-22	21.5600	21.5600	20.7400	20.7400	-8.675%	10	1,585	-55.400%
2026-04-21	21.3200	22.9500	21.3200	22.7100	+7.123%	113	1,568	-59.269%
2026-04-20	20.8000	21.2000	20.7500	21.2000	+4.177%	7	1,568	-56.368%
2026-04-17	21.8500	22.0500	19.7500	20.3500	-11.135%	135	1,571	-54.545%
2026-04-16	22.3300	22.9000	22.3300	22.9000	+3.339%	156	1,511	-59.607%
2026-04-15	23.0500	23.0500	22.1600	22.1600	-6.812%	69	1,356	-58.258%
2026-04-14	26.5800	26.5800	23.4700	23.7800	-17.258%	173	1,348	-61.102%
2026-04-13	28.9500	29.1000	28.7400	28.7400	-4.834%	5	1,245	-67.815%
2026-04-10	29.4100	30.2000	29.4100	30.2000	+0.499%	52	1,244	-69.371%
2026-04-09	32.5000	32.5500	30.0500	30.0500	-2.751%	25	1,213	-69.218%
2026-04-08	30.6500	31.0500	29.9600	30.9000	-23.892%	125	1,212	-70.065%
2026-04-07	40.6000	40.6000	40.6000	40.6000	+3.282%	1	1,100	-77.217%
2026-04-06	41.2700	41.4200	39.3100	39.3100	-6.405%	27	1,101	-76.469%
2026-04-01	42.0000	42.0000	42.0000	42.0000	-17.160%	1	1,124	-77.976%
2026-03-31	50.7000	50.7000	50.7000	50.7000	-8.977%	2	1,124	-81.755%
2026-03-27	55.7000	55.7000	55.7000	55.7000	+13.743%	2	1,124	-83.393%
2026-03-26	48.9700	48.9700	48.9700	48.9700	+9.651%	25	1,122	-81.111%
2026-03-25	44.6600	44.6600	44.6600	44.6600	-3.124%	2	1,122	-79.288%
2026-03-24	42.8200	46.1000	42.5500	46.1000	+17.752%	28	1,122	-79.935%
2026-03-23	37.7000	39.2500	37.5500	39.1500	+5.668%	17	1,120	-76.373%
2026-03-19	37.0500	37.0500	37.0500	37.0500	-2.883%	105	1,119	-75.034%
2026-03-16	38.3000	38.3000	38.1500	38.1500	+0.660%	2	1,014	-75.754%
2026-03-13	37.9000	37.9000	37.9000	37.9000	+0.397%	2	1,014	-75.594%
2026-03-11	36.9000	37.7500	36.9000	37.7500	+1.071%	11	1,012	-75.497%
2026-03-10	37.3500	37.3500	37.3500	37.3500	-13.341%	1	1,002	-75.234%
2026-03-06	43.1000	43.1000	43.1000	43.1000	+4.994%	1	1,003	-78.538%
2026-03-04	41.0500	41.0500	41.0500	41.0500	+5.256%	1	1,003	-77.467%
2026-03-02	39.0000	39.0000	39.0000	39.0000	0.000%	1	1,002	-76.282%
2026-02-27	38.7000	39.9500	37.8500	39.0000	-3.346%	47	1,002	-76.282%
2026-02-26	37.3000	40.7200	37.3000	40.3500	+9.796%	26	1,001	-77.076%
2026-02-25	37.4000	37.4500	36.7500	36.7500	-2.261%	3	974	-74.830%
2026-02-24	37.6000	37.6000	37.6000	37.6000	+3.155%	1	974	-75.399%
2026-02-23	36.4500	36.4500	36.4500	36.4500	+0.552%	1	973	-74.623%
2026-02-20	35.3500	36.2500	35.3500	36.2500	-10.494%	3	972	-74.483%
2026-02-19	40.5000	40.5000	40.5000	40.5000	-1.937%	1	971	-77.160%
2026-02-17	43.9000	43.9000	41.3000	41.3000	+3.095%	18	972	-77.603%
2026-02-13	40.0600	40.0600	40.0600	40.0600	+5.560%	1	970	-76.910%
2026-02-12	37.9500	37.9500	37.9500	37.9500	+2.985%	7	970	-75.626%
2026-02-11	33.0000	37.4500	33.0000	36.8500	+8.702%	46	971	-74.898%
2026-02-10	33.3000	33.9000	33.1500	33.9000	+6.772%	37	955	-72.714%
2026-02-09	31.7600	31.7600	31.7500	31.7500	-3.201%	42	970	-70.866%
2026-02-06	32.9000	33.4000	32.6500	32.8000	+2.022%	28	942	-71.799%
2026-02-05	34.3000	34.3000	32.0000	32.1500	-0.310%	28	938	-71.229%
2026-02-04	32.3500	32.3500	32.2500	32.2500	+20.561%	15	928	-71.318%
2026-02-02	26.8000	26.8000	26.3500	26.7500	-6.794%	3	931	-65.421%
2026-01-30	28.6000	28.7000	28.6000	28.7000	+0.702%	41	931	-67.770%
2026-01-29	32.2500	32.8300	28.5000	28.5000	-10.236%	5	906	-67.544%
2026-01-21	36.0400	36.0400	31.7500	31.7500	-2.458%	25	905	-70.866%
2026-01-16	32.5500	32.5500	32.5500	32.5500	+2.198%	3	899	-71.582%
2026-01-15	31.7500	31.9000	31.7500	31.8500	+1.111%	14	899	-70.958%
2026-01-14	32.4500	32.4500	31.5000	31.5000	+0.478%	2	905	-70.635%
2026-01-13	29.6000	31.3500	29.4400	31.3500	-2.092%	12	906	-70.494%
2026-01-12	33.5000	33.6500	32.0000	32.0200	-0.559%	809	902	-71.112%
2026-01-09	32.0000	32.4300	32.0000	32.2000	-6.341%	69	242	-71.273%
2026-01-08	33.9500	34.3800	33.9500	34.3800	-3.940%	41	205	-73.095%
2026-01-07	35.6500	35.7900	35.4200	35.7900	-6.309%	27	178	-74.155%
2026-01-06	37.0600	38.2000	37.0600	38.2000	+0.394%	13	153	-75.785%
2026-01-02	38.0300	38.0500	38.0300	38.0500	-1.552%	2	152	-75.690%
2025-12-31	38.8000	38.8000	38.6300	38.6500	+0.337%	4	151	-76.067%
2025-12-30	38.5500	38.5500	38.4000	38.5200	-3.820%	22	151	-75.987%
2025-12-29	40.0500	40.0500	40.0500	40.0500	+0.704%	2	147	-76.904%
2025-12-24	39.7700	39.7700	39.7700	39.7700	+1.974%	1	147	-76.741%
2025-12-23	39.0000	39.0000	39.0000	39.0000	-7.143%	3	147	-76.282%
2025-12-22	42.1000	42.1000	42.0000	42.0000	-6.145%	2	147	-77.976%
2025-12-16	43.7500	44.7500	43.7500	44.7500	+3.828%	10	147	-79.330%
2025-12-15	43.2000	43.4900	42.9900	43.1000	+7.081%	64	147	-78.538%
2025-12-10	40.2900	40.2900	40.2500	40.2500	-0.984%	6	102	-77.019%
2025-12-09	40.6500	40.6500	40.6500	40.6500	-2.495%	1	102	-77.245%
2025-12-08	39.3000	41.7200	39.3000	41.6900	+7.448%	66	101	-77.812%
2025-12-05	38.8000	38.8000	38.8000	38.8000	-6.843%	1	62	-76.160%
2025-12-04	41.8500	41.8500	41.6500	41.6500	+0.847%	9	61	-77.791%
2025-12-02	41.6500	41.6500	41.3000	41.3000	-2.594%	11	56	-77.603%
2025-12-01	41.3900	42.4000	41.3900	42.4000	-1.327%	10	47	-78.184%
2025-11-26	42.7200	42.9700	42.7200	42.9700	+2.067%	7	32	-78.473%
2025-11-25	40.6100	42.1000	40.6100	42.1000	-4.209%	14	32	-78.029%
2025-11-24	45.8000	45.8000	43.9500	43.9500	-14.244%	29	29	-78.953%
2025-11-21	51.2500	51.2500	51.2500	51.2500	-1.914%	3	8	-81.951%
2025-11-19	52.2000	52.2500	52.2000	52.2500	0.000%	10	5	-82.297%