Dark

GOOGL20260918P335
GOOGL Sep 18 2026 335.00 Put (GOOGL260918P00335000)
option OPRA

EOD

Sep 3, 2026

3.95-37.002%(-2.32)2,443

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.9200	4.9200	3.7100	3.9500	-37.002%	2,443	5,613	0.000%
2026-09-02	8.2000	8.4500	5.6500	6.2700	-17.500%	277	4,443	-37.002%
2026-09-01	8.1500	8.4200	6.5000	7.6000	+43.396%	1,372	4,452	-48.026%
2026-08-31	4.9500	6.7300	4.9500	5.3000	+41.333%	547	5,114	-25.472%
2026-08-28	5.4500	5.4500	3.4000	3.7500	-35.567%	493	5,002	+5.333%
2026-08-27	6.8000	6.8000	5.6000	5.8200	-0.852%	343	5,006	-32.131%
2026-08-26	5.2000	6.6400	5.0200	5.8700	+23.579%	359	4,934	-32.709%
2026-08-25	4.3900	5.1100	4.3500	4.7500	-2.062%	947	4,952	-16.842%
2026-08-24	6.4500	6.6500	4.0200	4.8500	-19.835%	618	4,156	-18.557%
2026-08-21	7.4000	7.4000	5.5500	6.0500	-19.868%	274	4,304	-34.711%
2026-08-20	7.2500	8.6000	6.9700	7.5500	+15.267%	214	4,286	-47.682%
2026-08-19	7.1300	7.7200	5.9500	6.5500	-4.797%	320	4,289	-39.695%
2026-08-18	8.0700	8.0700	6.5000	6.8800	-1.007%	145	4,355	-42.587%
2026-08-17	6.3000	7.4800	6.3000	6.9500	+6.107%	465	4,346	-43.165%
2026-08-14	6.3500	7.1500	5.9700	6.5500	-5.755%	173	4,135	-39.695%
2026-08-13	7.7000	7.7000	6.8500	6.9500	-13.125%	233	4,077	-43.165%
2026-08-12	7.6700	9.3500	7.6700	8.0000	-11.111%	441	4,051	-50.625%
2026-08-11	5.1000	9.0000	5.1000	9.0000	+73.410%	1,064	3,892	-56.111%
2026-08-10	5.5100	6.2000	5.1300	5.1900	-13.500%	1,617	4,381	-23.892%
2026-08-07	6.4900	6.4900	5.8100	6.0000	-1.961%	604	3,178	-34.167%
2026-08-06	6.2400	6.3500	5.5000	6.1200	+0.824%	287	2,742	-35.458%
2026-08-05	3.3400	7.7500	3.0200	6.0700	+74.425%	354	2,584	-34.926%
2026-08-04	5.1000	5.3700	3.3800	3.4800	-19.444%	564	2,532	+13.506%
2026-08-03	7.0000	7.0000	4.0000	4.3200	-43.969%	334	2,452	-8.565%
2026-07-31	11.0000	11.7400	7.3100	7.7100	-48.771%	285	2,285	-48.768%
2026-07-30	15.1500	16.4500	14.8700	15.0500	+0.736%	80	2,268	-73.754%
2026-07-29	15.5200	16.3500	12.4000	14.9400	-3.551%	178	2,280	-73.561%
2026-07-28	17.1500	17.2700	14.5300	15.4900	-17.912%	80	2,220	-74.500%
2026-07-27	18.4500	19.7000	17.8900	18.8700	-19.359%	79	2,213	-79.067%
2026-07-24	23.4700	23.7000	21.7100	23.4000	-6.062%	123	2,185	-83.120%
2026-07-23	24.0000	26.0600	22.4100	24.9100	+65.625%	255	2,185	-84.143%
2026-07-22	13.3900	15.4600	12.6900	15.0400	+16.139%	697	2,153	-73.737%
2026-07-21	12.9200	13.3000	12.4200	12.9500	+7.469%	201	1,678	-69.498%
2026-07-20	12.2000	12.4500	10.7300	12.0500	-17.296%	62	1,574	-67.220%
2026-07-17	15.9500	16.8200	13.9900	14.5700	+15.452%	230	1,559	-72.889%
2026-07-16	7.4500	12.6200	7.4500	12.6200	+61.795%	58	1,701	-68.700%
2026-07-15	10.3000	10.3000	7.6000	7.8000	-25.714%	117	1,679	-49.359%
2026-07-14	12.0100	12.0100	10.5000	10.5000	-14.286%	265	1,723	-62.381%
2026-07-13	11.7500	12.2500	11.7000	12.2500	+4.255%	39	1,689	-67.755%
2026-07-10	12.7500	12.8000	11.7500	11.7500	+2.531%	52	1,687	-66.383%
2026-07-09	13.2000	13.3300	11.4600	11.4600	+8.113%	54	1,676	-65.532%
2026-07-08	10.6000	11.5500	10.5500	10.6000	+10.995%	147	1,672	-62.736%
2026-07-07	9.1000	9.5500	8.7400	9.5500	-2.551%	52	1,662	-58.639%
2026-07-06	12.1000	12.1000	9.6500	9.8000	-25.758%	146	1,655	-59.694%
2026-07-02	11.5500	13.7700	10.9000	13.2000	+10.924%	103	1,676	-70.076%
2026-07-01	11.8500	12.2500	11.3500	11.9000	-8.108%	36	1,676	-66.807%
2026-06-30	14.6500	14.8500	12.3500	12.9500	-10.007%	84	1,679	-69.498%
2026-06-29	17.8400	17.8400	14.3900	14.3900	-28.050%	66	1,647	-72.550%
2026-06-26	19.9300	20.4500	17.5500	20.0000	+11.111%	49	1,671	-80.250%
2026-06-25	20.5800	20.9700	18.0000	18.0000	+3.330%	212	1,651	-78.056%
2026-06-24	15.6600	17.4500	15.0300	17.4200	+5.897%	15	1,539	-77.325%
2026-06-23	20.0000	20.0000	16.3000	16.4500	+1.169%	86	1,540	-75.988%
2026-06-22	13.9800	19.7500	13.9800	16.2600	+49.174%	170	1,531	-75.707%
2026-06-18	11.5000	13.0000	10.5500	10.9000	-10.288%	107	1,483	-63.761%
2026-06-17	11.3300	12.6500	11.3300	12.1500	+23.350%	142	1,483	-67.490%
2026-06-16	9.9500	10.3000	9.3500	9.8500	-6.900%	51	1,483	-59.898%
2026-06-15	11.0000	11.0500	9.9800	10.5800	-26.272%	43	1,459	-62.665%
2026-06-12	14.5000	14.6500	12.9500	14.3500	-6.148%	63	1,454	-72.474%
2026-06-11	17.7800	18.7400	15.2900	15.2900	-3.836%	10	1,453	-74.166%
2026-06-10	14.7500	15.9000	14.7000	15.9000	+20.637%	318	1,446	-75.157%
2026-06-09	12.3900	14.2000	12.3400	13.1800	+0.996%	135	1,155	-70.030%
2026-06-08	13.6400	13.7000	13.0500	13.0500	+4.150%	8	1,080	-69.732%
2026-06-05	12.2200	12.5300	12.0000	12.5300	+10.591%	14	1,075	-68.476%
2026-06-04	11.5700	11.6000	11.1500	11.3300	-23.806%	20	1,066	-65.137%
2026-06-03	13.4600	15.0000	13.4600	14.8700	+6.978%	139	1,071	-73.436%
2026-06-02	14.3300	15.2700	12.6000	13.9000	+28.111%	42	1,068	-71.583%
2026-06-01	10.8600	11.0000	10.7400	10.8500	+13.375%	712	1,064	-63.594%
2026-05-29	9.5000	9.9500	9.2700	9.5700	+7.528%	234	1,332	-58.725%
2026-05-28	8.9000	8.9000	8.9000	8.9000	+3.488%	2	1,159	-55.618%
2026-05-27	8.6000	8.6000	8.6000	8.6000	-12.513%	2	1,159	-54.070%
2026-05-26	9.9100	9.9100	9.5700	9.8300	+0.821%	499	1,159	-59.817%
2026-05-22	9.7000	9.8000	9.7000	9.7500	+2.416%	7	915	-59.487%
2026-05-21	10.3800	10.4000	9.5200	9.5200	-8.900%	68	908	-58.508%
2026-05-20	10.7000	10.7000	10.4500	10.4500	+2.956%	2	908	-62.201%
2026-05-19	10.4500	10.8000	10.1500	10.1500	+8.556%	9	891	-61.084%
2026-05-18	9.0600	9.3500	8.6000	9.3500	-4.592%	19	891	-57.754%
2026-05-15	10.3600	10.3600	9.5000	9.8000	+7.104%	93	891	-59.694%
2026-05-14	9.6000	9.7000	9.1000	9.1500	-2.660%	47	864	-56.831%
2026-05-13	10.3700	10.3700	8.9000	9.4000	-11.737%	417	480	-57.979%
2026-05-12	11.3000	11.3000	10.6500	10.6500	+2.404%	8	480	-62.911%
2026-05-11	9.9000	10.4000	9.9000	10.4000	+8.901%	3	480	-62.019%
2026-05-08	9.6500	10.0000	9.0500	9.5500	-3.535%	104	480	-58.639%
2026-05-07	9.8900	9.9000	9.8900	9.9000	+2.911%	3	389	-60.101%
2026-05-06	10.8000	10.8000	9.4000	9.6200	-15.983%	224	390	-58.940%
2026-05-05	11.2000	11.4500	11.0000	11.4500	-1.969%	39	299	-65.502%
2026-05-04	11.0500	12.1700	11.0500	11.6800	-0.256%	42	299	-66.182%
2026-05-01	11.8000	12.1700	11.4500	11.7100	-6.245%	27	279	-66.268%
2026-04-30	14.4500	15.0500	11.8500	12.4900	-39.662%	144	279	-68.375%
2026-04-29	20.3000	20.7000	20.3000	20.7000	-3.044%	10	325	-80.918%
2026-04-28	21.3500	21.3500	21.3500	21.3500	+4.862%	1	327	-81.499%
2026-04-27	21.5300	21.5300	20.2800	20.3600	-8.904%	13	327	-80.599%
2026-04-24	25.2500	25.5500	22.3500	22.3500	-12.008%	58	328	-82.327%
2026-04-22	25.6000	25.6000	25.4000	25.4000	-6.549%	7	316	-84.449%
2026-04-21	25.9500	27.1800	25.8500	27.1800	+5.349%	16	315	-85.467%
2026-04-20	25.3100	26.4500	25.3100	25.8000	+5.092%	68	308	-84.690%
2026-04-17	26.1000	26.7000	23.9700	24.5500	-10.073%	71	250	-83.910%
2026-04-16	27.0500	27.3000	27.0500	27.3000	+0.924%	4	232	-85.531%
2026-04-15	26.8500	27.0500	26.8500	27.0500	-4.248%	12	234	-85.397%
2026-04-14	28.5300	28.5500	28.1500	28.2500	-19.286%	24	232	-86.018%
2026-04-10	34.8800	35.0000	34.8800	35.0000	-20.000%	11	222	-88.714%
2026-03-23	43.7500	43.7500	43.7500	43.7500	-1.353%	1	222	-90.971%
2026-03-16	44.3500	44.3500	44.3500	44.3500	+2.662%	1	222	-91.094%
2026-03-10	43.2000	43.2000	43.2000	43.2000	-11.475%	1	223	-90.856%
2026-03-05	48.8000	48.8000	48.8000	48.8000	0.000%	4	223	-91.906%
2026-03-03	48.8000	48.8000	48.8000	48.8000	+13.225%	1	223	-91.906%
2026-02-24	43.1000	43.1000	43.1000	43.1000	+4.358%	1	224	-90.835%
2026-02-20	41.3000	41.3000	41.3000	41.3000	-10.625%	2	224	-90.436%
2026-02-19	47.2000	47.2000	46.2000	46.2100	-8.495%	16	222	-91.452%
2026-02-17	48.7500	50.5000	48.7500	50.5000	+15.034%	3	217	-92.178%
2026-02-12	43.9000	43.9000	43.9000	43.9000	+2.093%	1	214	-91.002%
2026-02-11	42.9500	43.0000	42.6500	43.0000	+16.848%	12	214	-90.814%
2026-02-09	38.0200	38.0200	36.8000	36.8000	-3.030%	12	215	-89.266%
2026-02-06	37.9500	37.9500	37.9500	37.9500	+6.452%	1	221	-89.592%
2026-02-05	35.6500	35.6500	35.6500	35.6500	-1.110%	5	221	-88.920%
2026-02-04	37.1600	37.2500	35.9900	36.0500	+10.719%	15	218	-89.043%
2026-02-03	32.5600	32.5600	32.5600	32.5600	+5.202%	1	211	-87.869%
2026-02-02	31.0200	31.0200	30.9500	30.9500	-8.621%	9	211	-87.237%
2026-01-30	33.2000	33.9700	33.2000	33.8700	+1.559%	16	212	-88.338%
2026-01-28	33.3500	33.3500	33.3500	33.3500	-9.252%	1	198	-88.156%
2026-01-21	37.6500	37.6500	36.7500	36.7500	-7.197%	11	199	-89.252%
2026-01-20	41.4600	41.8000	39.6000	39.6000	+5.685%	14	205	-90.025%
2026-01-16	37.6200	37.6200	37.4700	37.4700	+1.821%	5	208	-89.458%
2026-01-15	36.8500	36.8500	36.8000	36.8000	+2.336%	4	208	-89.266%
2026-01-14	37.3000	37.3000	35.9600	35.9600	+1.439%	44	210	-89.016%
2026-01-13	33.9800	35.5500	33.9800	35.4500	-4.447%	29	195	-88.858%
2026-01-12	36.4700	37.1300	36.4700	37.1000	-0.536%	3	166	-89.353%
2026-01-09	37.4600	37.6500	37.3000	37.3000	-5.784%	99	171	-89.410%
2026-01-08	39.2000	39.5900	39.2000	39.5900	-11.034%	27	95	-90.023%
2025-12-31	44.4700	44.5000	44.4700	44.5000	-1.982%	2	93	-91.124%
2025-12-24	45.8000	45.8000	45.4000	45.4000	-12.709%	12	81	-91.300%
2025-12-17	52.0100	52.0100	52.0100	52.0100	+6.078%	1	81	-92.405%
2025-12-15	49.0500	49.0500	49.0300	49.0300	+0.471%	4	82	-91.944%
2025-12-12	49.4400	49.4400	48.8000	48.8000	+8.686%	14	85	-91.906%
2025-12-10	45.2000	45.2000	44.9000	44.9000	-7.039%	30	78	-91.203%
2025-12-08	46.4000	48.5000	46.4000	48.3000	+7.933%	36	57	-91.822%
2025-12-05	44.7000	44.7500	44.6900	44.7500	-5.987%	4	29	-91.173%
2025-12-04	47.4500	47.6000	47.4500	47.6000	+3.030%	2	27	-91.702%
2025-12-03	46.6000	46.6000	46.2000	46.2000	-0.108%	4	27	-91.450%
2025-12-02	46.2500	46.2500	46.2500	46.2500	-2.426%	1	27	-91.459%
2025-12-01	47.4000	47.4000	47.4000	47.4000	-3.561%	1	26	-91.667%
2025-11-26	49.1500	49.1500	49.1500	49.1500	+4.797%	9	18	-91.963%
2025-11-25	46.2200	48.8000	46.2200	46.9000	0.000%	18	18	-91.578%