Dark

GOOGL20260918P340
GOOGL Sep 18 2026 340.00 Put (GOOGL260918P00340000)
option OPRA

EOD

Sep 3, 2026

5.90-31.713%(-2.74)897

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.1500	6.7300	5.3000	5.9000	-31.713%	897	9,891	0.000%
2026-09-02	10.8500	10.8500	7.6500	8.6400	-16.923%	301	9,564	-31.713%
2026-09-01	10.0400	11.0000	9.0500	10.4000	+37.748%	311	9,577	-43.269%
2026-08-31	6.3000	9.1800	6.0100	7.5500	+39.815%	366	9,639	-21.854%
2026-08-28	8.0000	8.0000	4.8600	5.4000	-32.500%	383	9,578	+9.259%
2026-08-27	9.0200	9.4000	7.7000	8.0000	+0.251%	266	9,603	-26.250%
2026-08-26	7.1600	8.8500	6.9500	7.9800	+25.669%	575	9,602	-26.065%
2026-08-25	6.0300	6.8500	5.9900	6.3500	-2.157%	972	9,300	-7.087%
2026-08-24	8.7000	8.7000	5.4500	6.4900	-18.262%	636	10,001	-9.091%
2026-08-21	9.6500	9.6500	7.4800	7.9400	-22.157%	499	9,771	-25.693%
2026-08-20	9.3000	11.0000	8.5000	10.2000	+20.000%	718	9,669	-42.157%
2026-08-19	8.9100	10.1000	7.7500	8.5000	-2.857%	504	9,332	-30.588%
2026-08-18	9.6000	10.4300	8.4000	8.7500	-2.235%	544	9,294	-32.571%
2026-08-17	7.8700	9.6500	7.8700	8.9500	+6.043%	882	9,086	-34.078%
2026-08-14	8.8000	9.0900	7.5000	8.4400	-4.417%	190	8,920	-30.095%
2026-08-13	9.7000	9.8200	8.7400	8.8300	-12.574%	377	8,879	-33.182%
2026-08-12	9.7500	11.7000	9.6000	10.1000	-6.481%	999	8,901	-41.584%
2026-08-11	6.9300	10.8000	6.9300	10.8000	+55.172%	886	8,655	-45.370%
2026-08-10	6.9000	7.8500	6.7000	6.9600	-7.200%	457	8,341	-15.230%
2026-08-07	7.7500	8.1000	7.1000	7.5000	0.000%	332	8,281	-21.333%
2026-08-06	7.7000	7.8000	6.8000	7.5000	+2.459%	311	8,224	-21.333%
2026-08-05	3.8300	9.2000	3.6500	7.3200	+64.126%	758	8,111	-19.399%
2026-08-04	6.2500	7.1600	4.1500	4.4600	-14.559%	3,783	8,070	+32.287%
2026-08-03	7.0000	7.0300	4.9000	5.2200	-43.322%	914	5,399	+13.027%
2026-07-31	13.5000	13.8100	8.9200	9.2100	-49.284%	333	4,983	-35.939%
2026-07-30	17.3700	19.2500	17.3700	18.1600	+6.824%	43	4,941	-67.511%
2026-07-29	18.2400	18.8500	14.5600	17.0000	-3.079%	916	4,940	-65.294%
2026-07-28	22.7200	22.7200	16.9600	17.5400	-19.725%	371	4,227	-66.363%
2026-07-27	22.8100	22.8100	20.1300	21.8500	-17.857%	213	4,224	-72.998%
2026-07-24	26.9900	28.0000	24.7100	26.6000	-6.667%	109	4,176	-77.820%
2026-07-23	27.1500	30.6200	24.9700	28.5000	+62.393%	253	4,162	-79.298%
2026-07-22	15.3400	17.7000	14.6500	17.5500	+17.000%	557	4,113	-66.382%
2026-07-21	15.0300	15.5400	14.6500	15.0000	+9.890%	257	3,747	-60.667%
2026-07-20	13.1400	14.0500	12.3200	13.6500	-18.361%	144	3,671	-56.777%
2026-07-17	18.6000	19.6000	16.1500	16.7200	+14.993%	224	3,658	-64.713%
2026-07-16	9.8000	14.6900	8.5000	14.5400	+58.907%	82	3,599	-59.422%
2026-07-15	10.7700	11.0800	8.8000	9.1500	-24.938%	248	3,599	-35.519%
2026-07-14	14.0000	14.0000	12.1900	12.1900	-9.970%	45	3,706	-51.600%
2026-07-13	13.9700	13.9700	13.2000	13.5400	+0.222%	332	3,668	-56.425%
2026-07-10	13.5700	14.3000	13.5100	13.5100	+1.579%	42	3,452	-56.329%
2026-07-09	13.7300	15.6500	13.3000	13.3000	+8.130%	62	3,428	-55.639%
2026-07-08	11.9000	13.3000	11.9000	12.3000	+11.514%	169	3,423	-52.033%
2026-07-07	10.2500	11.2700	10.0900	11.0300	-2.819%	46	3,396	-46.510%
2026-07-06	13.2000	13.7300	11.0700	11.3500	-19.332%	123	3,395	-48.018%
2026-07-02	13.4000	15.5000	12.5500	14.0700	+2.327%	136	3,488	-58.067%
2026-07-01	13.8500	14.2800	12.8000	13.7500	-4.844%	31	3,488	-57.091%
2026-06-30	17.0000	17.0400	14.3400	14.4500	-12.424%	51	3,497	-59.170%
2026-06-29	19.9200	19.9200	16.4100	16.5000	-19.118%	49	3,488	-64.242%
2026-06-26	22.5000	22.5000	19.8700	20.4000	-2.064%	38	3,473	-71.078%
2026-06-25	22.5300	23.2600	19.8000	20.8300	+4.411%	503	3,476	-71.675%
2026-06-24	17.7600	21.1500	16.4500	19.9500	+7.605%	432	3,371	-70.426%
2026-06-23	21.3500	21.3500	18.3000	18.5400	-3.688%	475	3,288	-68.177%
2026-06-22	15.4500	21.6600	15.4500	19.2500	+53.142%	216	3,254	-69.351%
2026-06-18	13.0700	14.6300	12.2000	12.5700	-9.242%	207	2,778	-53.063%
2026-06-17	12.0000	14.4000	12.0000	13.8500	+23.882%	349	2,778	-57.401%
2026-06-16	11.4900	11.6500	10.8700	11.1800	-9.839%	138	2,778	-47.227%
2026-06-15	12.5000	12.5000	11.3300	12.4000	-22.500%	42	2,760	-52.419%
2026-06-12	16.5000	16.5000	14.6500	16.0000	-6.977%	64	2,746	-63.125%
2026-06-11	17.8700	21.0100	17.0000	17.2000	-3.371%	47	2,733	-65.698%
2026-06-10	14.6400	17.8000	14.6400	17.8000	+16.875%	62	2,697	-66.854%
2026-06-09	13.9000	17.3000	13.9000	15.2300	+1.263%	433	2,678	-61.261%
2026-06-08	15.7000	15.7500	14.3700	15.0400	+5.915%	46	2,869	-60.771%
2026-06-05	14.1500	14.2000	13.5300	14.2000	+9.653%	19	2,841	-58.451%
2026-06-04	15.6500	15.6500	12.6500	12.9500	-22.082%	70	2,842	-54.440%
2026-06-03	15.8500	17.0000	14.9200	16.6200	+4.528%	126	2,839	-64.501%
2026-06-02	16.0000	17.0500	13.3000	15.9000	+34.746%	546	2,773	-62.893%
2026-06-01	10.7500	12.4000	10.7500	11.8000	+4.148%	404	2,298	-50.000%
2026-05-29	10.7500	11.3300	10.6200	11.3300	+21.567%	64	1,974	-47.926%
2026-05-28	10.3600	10.5100	9.3200	9.3200	-4.115%	37	1,982	-36.695%
2026-05-27	10.0400	10.0400	9.7000	9.7200	-11.636%	5	1,977	-39.300%
2026-05-26	11.1000	11.1000	10.6000	11.0000	-1.698%	5	1,973	-46.364%
2026-05-22	11.4500	11.4500	10.9100	11.1900	+5.070%	15	1,973	-47.274%
2026-05-21	11.6800	11.6800	10.6500	10.6500	-12.346%	30	1,966	-44.601%
2026-05-20	11.6900	12.1500	11.6900	12.1500	+6.579%	6	1,966	-51.440%
2026-05-19	11.7800	11.7800	11.4000	11.4000	+10.145%	11	1,950	-48.246%
2026-05-18	9.4800	10.3500	9.1500	10.3500	-5.479%	24	1,950	-42.995%
2026-05-15	11.0200	11.0200	10.4800	10.9500	+6.829%	821	1,950	-46.119%
2026-05-14	10.5300	10.7000	10.1500	10.2500	+1.990%	36	1,282	-42.439%
2026-05-13	10.4500	10.4500	10.0500	10.0500	-18.623%	36	1,278	-41.294%
2026-05-12	12.6000	12.7400	12.2300	12.3500	+3.347%	56	1,278	-52.227%
2026-05-11	11.1000	12.0000	11.0000	11.9500	+17.042%	25	1,278	-50.628%
2026-05-08	10.9000	10.9000	10.2100	10.2100	-10.202%	25	1,263	-42.214%
2026-05-07	11.3700	11.3700	11.3700	11.3700	+6.761%	1	1,278	-48.109%
2026-05-06	11.2100	11.5100	10.5300	10.6500	-14.800%	166	1,278	-44.601%
2026-05-05	11.4600	12.9400	11.4600	12.5000	-3.772%	53	1,286	-52.800%
2026-05-04	13.3500	13.7200	12.9900	12.9900	-2.331%	72	1,250	-54.580%
2026-05-01	13.4900	13.7000	12.6300	13.3000	+0.377%	407	1,061	-55.639%
2026-04-30	14.6000	16.0600	13.2500	13.2500	-42.140%	84	1,061	-55.472%
2026-04-29	22.0000	23.5500	22.0000	22.9000	-3.376%	18	1,019	-74.236%
2026-04-28	23.7500	24.0000	22.8000	23.7000	+3.675%	19	1,005	-75.105%
2026-04-27	23.8000	25.0500	22.7500	22.8600	-11.051%	39	1,004	-74.191%
2026-04-24	27.7900	27.9000	25.7000	25.7000	-7.052%	46	1,003	-77.043%
2026-04-22	28.1000	28.1000	27.6500	27.6500	-4.325%	3	998	-78.662%
2026-04-21	28.1700	28.9000	27.8500	28.9000	+2.884%	69	942	-79.585%
2026-04-20	27.6700	28.0900	27.2000	28.0900	+6.080%	199	942	-78.996%
2026-04-17	28.7000	28.7000	26.4800	26.4800	-12.027%	10	801	-77.719%
2026-04-16	28.9000	30.1000	28.9000	30.1000	+2.034%	9	795	-80.399%
2026-04-15	30.2000	30.6000	29.2500	29.5000	-5.509%	110	794	-80.000%
2026-04-14	31.2200	31.2200	31.2200	31.2200	-16.724%	1	691	-81.102%
2026-04-10	37.4900	37.4900	37.4900	37.4900	-8.983%	1	692	-84.262%
2026-04-09	40.9800	41.1900	40.9800	41.1900	+4.278%	6	692	-85.676%
2026-04-08	39.2000	39.5000	39.2000	39.5000	-42.695%	2	695	-85.063%
2026-03-30	68.9300	68.9300	68.9300	68.9300	+4.741%	1	695	-91.441%
2026-03-27	65.7000	65.8100	65.7000	65.8100	+7.744%	2	696	-91.035%
2026-03-26	61.0800	61.0800	61.0800	61.0800	+26.591%	1	696	-90.341%
2026-03-23	46.5000	48.2500	46.5000	48.2500	+7.222%	40	697	-87.772%
2026-03-17	46.0000	46.0000	45.0000	45.0000	-6.250%	6	737	-86.889%
2026-03-16	48.0000	48.0000	48.0000	48.0000	-4.000%	2	737	-87.708%
2026-03-12	50.0000	50.0000	50.0000	50.0000	+9.890%	2	737	-88.200%
2026-03-11	45.5000	45.5000	45.5000	45.5000	-1.834%	3	735	-87.033%
2026-03-10	46.3500	46.3500	46.3500	46.3500	-4.433%	1	735	-87.271%
2026-03-09	48.5000	48.5000	48.5000	48.5000	-8.491%	3	735	-87.835%
2026-03-05	53.0000	53.0000	53.0000	53.0000	+1.533%	3	738	-88.868%
2026-03-03	54.0000	54.0000	52.2000	52.2000	+8.524%	5	738	-88.697%
2026-03-02	48.1000	48.1000	48.1000	48.1000	+0.313%	1	740	-87.734%
2026-02-27	47.9500	47.9500	47.9500	47.9500	-5.888%	2	740	-87.696%
2026-02-26	46.8000	50.9500	46.8000	50.9500	+9.806%	4	738	-88.420%
2026-02-24	46.2000	46.6000	46.2000	46.4000	+4.505%	5	735	-87.284%
2026-02-20	44.4000	44.4000	44.4000	44.4000	-11.554%	2	733	-86.712%
2026-02-18	50.2000	50.2000	50.2000	50.2000	-3.554%	1	731	-88.247%
2026-02-17	52.1500	54.9900	52.0500	52.0500	+6.008%	18	732	-88.665%
2026-02-13	49.1000	49.1000	49.1000	49.1000	+9.111%	2	715	-87.984%
2026-02-10	45.0000	45.0000	45.0000	45.0000	+10.565%	2	715	-86.889%
2026-02-06	38.7500	42.1500	38.7500	40.7000	+6.405%	7	715	-85.504%
2026-02-05	45.9500	45.9500	38.2500	38.2500	+1.729%	26	712	-84.575%
2026-02-04	34.8400	37.6000	34.8400	37.6000	+5.470%	3	699	-84.309%
2026-02-03	33.0000	36.1000	33.0000	35.6500	+6.101%	522	696	-83.450%
2026-02-02	33.6000	33.6000	33.6000	33.6000	-6.145%	1	309	-82.440%
2026-01-30	35.7000	35.8000	35.7000	35.8000	-1.377%	6	309	-83.520%
2026-01-29	36.3000	36.3000	36.3000	36.3000	-1.626%	3	303	-83.747%
2026-01-27	36.9000	36.9000	36.9000	36.9000	-3.529%	19	303	-84.011%
2026-01-26	38.2500	38.2500	38.2500	38.2500	-0.131%	10	316	-84.575%
2026-01-22	38.3000	38.3000	38.3000	38.3000	-3.038%	25	316	-84.595%
2026-01-21	40.3000	40.3000	38.8500	39.5000	-1.741%	12	316	-85.063%
2026-01-16	40.2900	40.2900	40.2000	40.2000	+1.132%	19	311	-85.323%
2026-01-14	39.6300	39.7500	39.6300	39.7500	+4.468%	40	311	-85.157%
2026-01-13	37.0500	38.0500	37.0500	38.0500	-7.758%	29	286	-84.494%
2026-01-12	41.1500	41.2500	41.1500	41.2500	+2.919%	19	267	-85.697%
2026-01-09	40.0800	40.0800	40.0800	40.0800	-2.600%	1	270	-85.279%
2026-01-08	41.5000	42.2500	41.1500	41.1500	-14.413%	25	269	-85.662%
2025-12-23	48.3000	48.3000	48.0800	48.0800	-6.277%	15	245	-87.729%
2025-12-08	51.3000	51.6200	51.2500	51.3000	+7.773%	8	230	-88.499%
2025-12-05	47.5800	47.7500	47.5700	47.6000	-4.225%	4	230	-87.605%
2025-12-04	49.7000	49.7000	49.7000	49.7000	+4.193%	3	231	-88.129%
2025-12-03	47.7000	47.7000	47.7000	47.7000	-6.745%	6	228	-87.631%
2025-12-01	50.1500	51.1500	50.1500	51.1500	-0.195%	10	229	-88.465%
2025-11-26	51.7500	51.7500	51.2500	51.2500	+1.485%	10	213	-88.488%
2025-11-25	48.3000	50.6100	48.3000	50.5000	-4.896%	427	213	-88.317%
2025-11-24	53.8000	53.8000	53.1000	53.1000	-45.173%	13	33	-88.889%
2025-10-21	96.7000	96.8500	96.7000	96.8500	-3.111%	2	20	-93.908%
2025-09-30	99.7700	99.9600	99.7700	99.9600	+2.366%	2	19	-94.098%
2025-09-29	96.4500	97.7000	96.4000	97.6500	+3.574%	19	19	-93.958%
2025-09-26	93.9800	94.2800	93.9800	94.2800	+0.910%	2	1	-93.742%
2025-09-17	92.8600	93.4300	92.8600	93.4300	0.000%	2	1	-93.685%