Dark

GOOGL20260918P330
GOOGL Sep 18 2026 330.00 Put (GOOGL260918P00330000)
option OPRA

EOD

Sep 3, 2026

2.59-37.590%(-1.56)1,431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.0000	3.3600	2.3700	2.5900	-37.590%	1,431	10,175	0.000%
2026-09-02	5.7500	6.3500	3.8500	4.1500	-25.225%	438	10,152	-37.590%
2026-09-01	4.9000	6.1200	4.5000	5.5500	+60.870%	709	10,206	-53.333%
2026-08-31	3.0500	4.8500	3.0500	3.4500	+36.364%	1,461	10,128	-24.928%
2026-08-28	4.1000	4.2200	2.3000	2.5300	-38.293%	1,900	10,896	+2.372%
2026-08-27	4.8000	5.2500	4.0000	4.1000	-4.872%	405	11,047	-36.829%
2026-08-26	3.5000	4.8200	3.5000	4.3100	+26.023%	479	11,065	-39.907%
2026-08-25	3.2000	3.7000	3.1500	3.4200	-2.564%	969	11,177	-24.269%
2026-08-24	4.7000	5.0000	2.9000	3.5100	-23.696%	679	11,017	-26.211%
2026-08-21	5.2100	5.8000	4.2000	4.6000	-20.690%	1,747	11,028	-43.696%
2026-08-20	5.3700	6.7000	5.2300	5.8000	+16.700%	356	10,188	-55.345%
2026-08-19	5.2600	6.0000	4.4600	4.9700	-4.423%	311	10,219	-47.887%
2026-08-18	5.7000	6.0000	4.9600	5.2000	0.000%	363	10,196	-50.192%
2026-08-17	4.8600	5.6600	4.8000	5.2000	+5.691%	498	10,133	-50.192%
2026-08-14	5.2500	5.4000	4.4500	4.9200	-8.720%	2,487	9,883	-47.358%
2026-08-13	6.0800	6.1500	5.3000	5.3900	-15.118%	213	8,456	-51.948%
2026-08-12	6.3000	7.3500	6.1500	6.3500	-9.286%	5,828	8,323	-59.213%
2026-08-11	4.5000	7.0500	4.5000	7.0000	+72.840%	798	9,937	-63.000%
2026-08-10	4.2300	5.0000	4.0200	4.0500	-13.830%	351	9,782	-36.049%
2026-08-07	5.1500	5.3300	4.5800	4.7000	-4.665%	517	9,724	-44.894%
2026-08-06	5.2500	5.2500	4.4600	4.9300	+0.203%	564	9,531	-47.465%
2026-08-05	3.1200	6.7500	2.4000	4.9200	+75.089%	6,499	9,459	-47.358%
2026-08-04	4.2500	4.2900	2.7500	2.8100	-20.845%	356	5,783	-7.829%
2026-08-03	6.3000	6.3000	3.2500	3.5500	-44.006%	579	5,763	-27.042%
2026-07-31	9.6300	10.0000	6.0000	6.3400	-50.469%	766	5,735	-59.148%
2026-07-30	12.3000	14.2500	12.3000	12.8000	+1.911%	191	5,623	-79.766%
2026-07-29	12.5000	13.8000	10.0500	12.5600	-3.385%	469	5,682	-79.379%
2026-07-28	15.7000	16.5500	12.3500	13.0000	-18.239%	238	6,056	-80.077%
2026-07-27	15.8200	17.3500	15.0000	15.9000	-21.481%	164	5,979	-83.711%
2026-07-24	21.7500	21.7500	18.7700	20.2500	-6.682%	49	5,965	-87.210%
2026-07-23	20.8000	23.4200	18.8300	21.7000	+68.217%	451	5,957	-88.065%
2026-07-22	11.5700	13.3400	10.8200	12.9000	+16.531%	768	5,888	-79.922%
2026-07-21	11.6500	11.6500	10.8200	11.0700	+1.096%	218	5,310	-76.603%
2026-07-20	10.0600	10.9500	8.6200	10.9500	-15.769%	114	5,180	-76.347%
2026-07-17	13.4000	14.6800	12.0700	13.0000	+21.837%	990	5,108	-80.077%
2026-07-16	6.0700	11.2000	6.0700	10.6700	+58.074%	96	4,673	-75.726%
2026-07-15	8.9000	8.9000	6.4500	6.7500	-26.230%	252	4,655	-61.630%
2026-07-14	10.5500	10.6600	9.0500	9.1500	-14.884%	35	4,555	-71.694%
2026-07-13	10.4000	10.7500	9.9000	10.7500	+5.599%	178	4,540	-75.907%
2026-07-10	10.9500	11.1000	10.1800	10.1800	+1.800%	108	4,390	-74.558%
2026-07-09	10.9900	11.8000	10.0000	10.0000	+6.952%	92	4,412	-74.100%
2026-07-08	9.4500	10.0500	9.3000	9.3500	+16.149%	116	4,435	-72.299%
2026-07-07	7.7000	8.2500	7.5000	8.0500	-5.405%	69	4,394	-67.826%
2026-07-06	10.0600	10.4500	8.3500	8.5100	-19.260%	89	4,401	-69.565%
2026-07-02	9.6000	12.2500	9.3700	10.5400	+1.346%	64	4,408	-75.427%
2026-07-01	10.8500	10.8500	9.8000	10.4000	-5.882%	28	4,408	-75.096%
2026-06-30	12.8800	12.8800	11.0500	11.0500	-11.600%	87	4,411	-76.561%
2026-06-29	15.7800	15.7800	12.5000	12.5000	-30.939%	272	4,388	-79.280%
2026-06-26	17.7500	18.4000	15.2900	18.1000	+14.196%	154	4,327	-85.691%
2026-06-25	17.6000	18.5000	15.8100	15.8500	-0.627%	117	4,318	-83.659%
2026-06-24	13.7900	15.9500	12.4500	15.9500	+12.324%	368	4,280	-83.762%
2026-06-23	16.5200	16.5200	14.2000	14.2000	-5.017%	117	4,368	-81.761%
2026-06-22	12.0000	17.5000	11.8000	14.9500	+56.545%	1,169	4,424	-82.676%
2026-06-18	10.8900	11.5000	9.1500	9.5500	-11.574%	143	3,754	-72.880%
2026-06-17	8.9300	10.8000	8.9300	10.8000	+27.811%	54	3,754	-76.019%
2026-06-16	8.8500	8.8500	8.1000	8.4500	-3.759%	56	3,754	-69.349%
2026-06-15	9.6000	9.6100	8.7500	8.7800	-28.209%	31	3,761	-70.501%
2026-06-12	13.2000	13.2500	12.0500	12.2300	-8.045%	455	3,760	-78.823%
2026-06-11	15.0000	16.9000	13.3000	13.3000	-5.338%	1,088	3,495	-80.526%
2026-06-10	11.2000	14.0500	11.1000	14.0500	+20.394%	48	2,452	-81.566%
2026-06-09	11.2000	13.0500	10.9500	11.6700	+0.603%	107	2,449	-77.806%
2026-06-08	11.9000	12.3000	11.6000	11.6000	+0.433%	88	2,386	-77.672%
2026-06-05	10.5500	11.5500	10.3400	11.5500	+16.431%	312	2,359	-77.576%
2026-06-04	11.8000	11.8000	9.8500	9.9200	-25.132%	97	2,060	-73.891%
2026-06-03	13.0000	13.3500	12.7000	13.2500	+6.170%	128	2,112	-80.453%
2026-06-02	12.8800	13.5000	10.5000	12.4800	+35.652%	622	2,027	-79.247%
2026-06-01	9.3500	10.0000	9.2000	9.2000	+7.477%	545	1,650	-71.848%
2026-05-29	8.6600	8.8000	8.3000	8.5600	+10.737%	89	1,464	-69.743%
2026-05-28	8.0000	8.0500	7.6500	7.7300	+3.067%	11	1,424	-66.494%
2026-05-27	8.0000	8.0000	7.5000	7.5000	-12.689%	80	1,422	-65.467%
2026-05-26	8.5100	8.7500	8.5100	8.5900	-3.483%	12	1,350	-69.849%
2026-05-22	9.2000	9.2000	8.6700	8.9000	-1.440%	26	1,348	-70.899%
2026-05-21	9.4200	9.4200	8.4700	9.0300	-1.527%	12	1,345	-71.318%
2026-05-20	9.7800	9.7800	9.1700	9.1700	-2.963%	10	1,345	-71.756%
2026-05-19	9.4400	9.6000	8.9200	9.4500	+12.768%	30	1,308	-72.593%
2026-05-18	8.6200	8.6200	7.7800	8.3800	-5.311%	15	1,308	-69.093%
2026-05-15	8.6500	8.8500	8.5000	8.8500	+7.533%	25	1,308	-70.734%
2026-05-14	8.8700	8.8700	8.1000	8.2300	+1.230%	36	1,316	-68.530%
2026-05-13	8.8500	8.8500	8.1300	8.1300	-19.104%	29	1,262	-68.143%
2026-05-12	10.1500	10.1500	9.9500	10.0500	+9.836%	10	1,262	-74.229%
2026-05-11	9.2300	9.2300	8.8500	9.1500	+18.831%	47	1,262	-71.694%
2026-05-08	8.7100	8.7100	7.7000	7.7000	-16.576%	57	1,257	-66.364%
2026-05-07	9.0500	9.2300	9.0500	9.2300	+4.886%	7	1,255	-71.939%
2026-05-06	9.0000	9.2200	8.6500	8.8000	-14.976%	20	1,258	-70.568%
2026-05-05	10.0500	10.4700	9.7500	10.3500	-2.817%	68	1,264	-74.976%
2026-05-04	10.9800	11.0000	10.3000	10.6500	+1.525%	107	1,245	-75.681%
2026-05-01	11.0400	11.0400	10.4900	10.4900	-2.960%	34	1,130	-75.310%
2026-04-30	11.9200	12.9000	10.5500	10.8100	-42.347%	382	1,130	-76.041%
2026-04-29	19.0000	19.0000	17.8500	18.7500	-5.159%	32	1,172	-86.187%
2026-04-28	19.7700	19.7700	19.7700	19.7700	+4.825%	1	1,140	-86.899%
2026-04-27	20.0000	20.0000	18.4000	18.8600	-10.148%	118	1,140	-86.267%
2026-04-24	22.9500	23.2000	20.9900	20.9900	-8.540%	77	1,002	-87.661%
2026-04-23	22.3700	22.9500	22.3700	22.9500	-0.217%	62	981	-88.715%
2026-04-22	23.4600	23.5000	23.0000	23.0000	-9.234%	169	932	-88.739%
2026-04-21	23.0000	25.3400	23.0000	25.3400	+8.522%	14	905	-89.779%
2026-04-20	22.9100	23.3500	22.9000	23.3500	+4.474%	17	910	-88.908%
2026-04-17	24.2000	24.2000	21.8500	22.3500	-11.133%	70	903	-88.412%
2026-04-16	23.6500	25.3100	23.6500	25.1500	+2.653%	26	913	-89.702%
2026-04-15	25.3000	25.6500	24.5000	24.5000	-6.489%	11	922	-89.429%
2026-04-14	29.0900	29.5000	25.6500	26.2000	-17.220%	369	915	-90.115%
2026-04-13	32.3000	32.3000	31.6000	31.6500	-1.708%	9	607	-91.817%
2026-04-10	31.6800	32.2000	31.6800	32.2000	-1.529%	19	603	-91.957%
2026-04-09	34.1500	34.1500	32.4000	32.7000	-1.978%	228	603	-92.080%
2026-04-08	31.9500	33.3600	31.9500	33.3600	-23.749%	30	493	-92.236%
2026-04-07	43.7500	43.7500	43.7500	43.7500	-4.057%	1	480	-94.080%
2026-04-01	45.3500	45.6000	45.3500	45.6000	-23.720%	2	481	-94.320%
2026-03-27	59.7800	59.7800	59.7800	59.7800	+30.581%	1	480	-95.667%
2026-03-24	45.7800	45.7800	45.7800	45.7800	+8.483%	9	481	-94.343%
2026-03-23	41.0500	42.2000	41.0500	42.2000	+13.289%	2	478	-93.863%
2026-03-18	37.2500	37.2500	37.2500	37.2500	-9.587%	1	477	-93.047%
2026-03-16	41.2000	41.2000	41.2000	41.2000	-11.207%	1	476	-93.714%
2026-03-06	46.4000	46.4000	46.4000	46.4000	+7.532%	1	476	-94.418%
2026-03-04	43.1500	43.1500	43.1500	43.1500	-5.165%	1	476	-93.998%
2026-03-03	45.5000	45.5000	45.5000	45.5000	+3.952%	2	476	-94.308%
2026-02-26	43.7700	43.7700	43.7700	43.7700	+8.745%	1	474	-94.083%
2026-02-25	39.4500	40.2500	39.4500	40.2500	-0.862%	18	473	-93.565%
2026-02-24	40.1000	40.6000	40.1000	40.6000	+6.005%	10	473	-93.621%
2026-02-20	38.3500	38.3500	38.3000	38.3000	-12.257%	3	473	-93.238%
2026-02-19	43.6500	43.6500	43.6500	43.6500	-1.800%	1	470	-94.066%
2026-02-17	44.3500	44.4500	44.3500	44.4500	+5.083%	4	469	-94.173%
2026-02-13	42.3000	42.3000	42.3000	42.3000	+3.676%	1	467	-93.877%
2026-02-12	40.8500	40.8500	40.8000	40.8000	+2.642%	4	467	-93.652%
2026-02-11	38.7000	40.1000	38.7000	39.7500	+8.163%	22	467	-93.484%
2026-02-10	36.8500	36.8500	36.7500	36.7500	+6.676%	5	471	-92.952%
2026-02-09	34.4500	34.4500	34.4500	34.4500	-2.684%	2	466	-92.482%
2026-02-06	36.0000	36.6500	35.4000	35.4000	+4.889%	67	464	-92.684%
2026-02-05	44.5000	44.5000	33.7500	33.7500	+0.536%	30	429	-92.326%
2026-02-04	32.8500	34.8300	32.8500	33.5700	+14.769%	12	423	-92.285%
2026-02-02	29.2500	29.2500	29.2500	29.2500	-5.032%	1	413	-91.145%
2026-01-30	30.8500	30.9500	30.8000	30.8000	-3.599%	26	412	-91.591%
2026-01-29	31.3500	32.4000	31.3500	31.9500	-0.930%	119	397	-91.894%
2026-01-26	32.2500	32.2500	32.2500	32.2500	-3.817%	1	321	-91.969%
2026-01-22	33.5300	33.5300	33.5300	33.5300	-1.816%	8	320	-92.276%
2026-01-21	35.0500	35.0500	34.1500	34.1500	-7.201%	9	312	-92.416%
2026-01-20	38.7500	39.1000	36.8000	36.8000	+5.747%	140	308	-92.962%
2026-01-16	34.8700	34.8700	34.7000	34.8000	+2.053%	151	230	-92.557%
2026-01-15	34.1000	34.1000	34.1000	34.1000	+1.913%	3	230	-92.405%
2026-01-14	34.3000	34.9000	33.4600	33.4600	-0.565%	31	227	-92.259%
2026-01-13	31.9400	33.6500	31.5800	33.6500	-5.345%	55	199	-92.303%
2026-01-12	35.1500	36.2000	33.8700	35.5500	+1.196%	28	199	-92.714%
2026-01-09	34.9900	35.4000	34.6500	35.1300	-4.797%	34	190	-92.627%
2026-01-08	36.8000	38.1500	35.6000	36.9000	-10.762%	35	173	-92.981%
2026-01-06	41.3200	41.3500	41.3200	41.3500	+0.364%	2	161	-93.736%
2025-12-30	41.3000	41.3000	41.2000	41.2000	-3.059%	16	161	-93.714%
2025-12-24	42.5300	42.8500	42.4500	42.5000	-14.452%	12	154	-93.906%
2025-12-18	49.6800	49.6800	49.6800	49.6800	-2.050%	1	154	-94.787%
2025-12-17	50.7200	50.7200	50.7200	50.7200	+6.667%	3	154	-94.894%
2025-12-16	47.5500	47.5500	47.5500	47.5500	+4.048%	3	155	-94.553%
2025-12-15	46.2000	46.2000	45.7000	45.7000	+2.123%	2	152	-94.333%
2025-12-08	43.5000	45.5500	43.5000	44.7500	+0.449%	45	150	-94.212%
2025-12-04	44.5500	44.6000	44.5000	44.5500	+5.444%	4	128	-94.186%
2025-12-03	43.2100	43.3000	42.2500	42.2500	-6.319%	8	128	-93.870%
2025-12-02	44.4000	45.2200	43.5500	45.1000	+1.921%	7	121	-94.257%
2025-12-01	45.4200	45.4200	44.2500	44.2500	-3.279%	3	118	-94.147%
2025-11-26	45.3000	45.7500	45.3000	45.7500	+1.329%	116	13	-94.339%
2025-11-25	43.4900	45.2000	43.4900	45.1500	-15.686%	14	13	-94.264%
2025-11-20	53.0400	53.5500	53.0400	53.5500	+1.038%	3	6	-95.163%
2025-11-19	54.0000	54.0000	53.0000	53.0000	-11.371%	2	6	-95.113%
2025-11-11	59.8000	59.8000	59.8000	59.8000	+1.356%	1	6	-95.669%
2025-11-10	60.9500	60.9500	59.0000	59.0000	-4.839%	2	6	-95.610%
2025-11-05	62.0000	62.0000	62.0000	62.0000	-13.649%	1	7	-95.823%
2025-10-27	73.0000	73.0000	71.8000	71.8000	-7.355%	2	9	-96.393%
2025-10-24	77.5000	77.5000	77.5000	77.5000	-3.004%	1	9	-96.658%
2025-10-20	79.9000	79.9000	79.9000	79.9000	-8.287%	1	10	-96.758%
2025-10-14	87.0000	87.1200	87.0000	87.1200	-8.775%	2	10	-97.027%
2025-10-10	93.0000	95.5000	93.0000	95.5000	+3.906%	4	9	-97.288%
2025-10-09	91.0500	92.2000	91.0500	91.9100	+2.009%	5	5	-97.182%
2025-10-03	90.1000	90.1000	90.1000	90.1000	-0.442%	1	2	-97.125%
2025-09-30	91.1100	91.4700	90.2800	90.5000	+6.121%	4	1	-97.138%
2025-09-24	85.0100	85.2800	85.0100	85.2800	+5.492%	4	0	-96.963%
2025-09-19	80.6100	80.8400	80.6100	80.8400	-51.272%	2	0	-96.796%
2025-05-15	165.9000	165.9000	165.9000	165.9000	0.000%	1	0	-98.439%