Dark

GOOGL20260918P345
GOOGL Sep 18 2026 345.00 Put (GOOGL260918P00345000)
option OPRA

EOD

Sep 3, 2026

8.47-28.824%(-3.43)434

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.9200	9.9200	7.6000	8.4700	-28.824%	434	4,164	0.000%
2026-09-02	13.8600	15.0000	10.6100	11.9000	-13.455%	190	4,121	-28.824%
2026-09-01	13.0000	14.4200	12.1000	13.7500	+31.958%	102	4,140	-38.400%
2026-08-31	9.3300	12.1500	9.3300	10.4200	+43.329%	246	4,139	-18.714%
2026-08-28	9.7500	9.9500	6.8600	7.2700	-33.607%	514	4,194	+16.506%
2026-08-27	12.0000	12.1000	10.4000	10.9500	+4.286%	72	4,219	-22.648%
2026-08-26	9.4000	11.6200	9.4000	10.5000	+23.529%	314	4,243	-19.333%
2026-08-25	7.9600	9.1000	7.9600	8.5000	+0.118%	185	4,176	-0.353%
2026-08-24	10.9500	11.1500	7.2500	8.4900	-16.928%	257	4,204	-0.236%
2026-08-21	11.9100	11.9500	9.6800	10.2200	-20.467%	352	4,143	-17.123%
2026-08-20	11.4900	13.6500	11.3000	12.8500	+18.762%	254	4,022	-34.086%
2026-08-19	11.6200	12.2500	9.9000	10.8200	-3.220%	432	3,940	-21.719%
2026-08-18	12.8800	12.8800	10.7500	11.1800	-1.498%	375	3,843	-24.240%
2026-08-17	10.0500	12.1500	10.0500	11.3500	+6.075%	468	3,673	-25.374%
2026-08-14	11.0000	11.5600	9.5400	10.7000	-4.720%	914	3,420	-20.841%
2026-08-13	12.3500	12.3500	10.8500	11.2300	-11.435%	203	2,821	-24.577%
2026-08-12	11.9100	14.1000	11.9100	12.6800	-4.662%	387	2,754	-33.202%
2026-08-11	8.1100	13.4000	8.1100	13.3000	+59.281%	350	2,721	-36.316%
2026-08-10	9.1500	9.5300	8.3200	8.3500	-10.215%	109	2,628	+1.437%
2026-08-07	9.7800	9.7800	8.8700	9.3000	+2.198%	133	2,606	-8.925%
2026-08-06	9.2000	9.5000	8.2500	9.1000	+2.132%	159	2,559	-6.923%
2026-08-05	5.3500	10.9100	4.5200	8.9100	+66.542%	342	2,521	-4.938%
2026-08-04	7.4800	7.5400	5.0500	5.3500	-15.079%	396	2,437	+58.318%
2026-08-03	8.1300	8.1300	5.9000	6.3000	-42.466%	484	2,343	+34.444%
2026-07-31	15.9500	15.9500	10.5600	10.9500	-48.880%	283	2,421	-22.648%
2026-07-30	21.7000	22.1500	20.2100	21.4200	+7.909%	17	2,387	-60.458%
2026-07-29	20.0000	21.0300	16.8600	19.8500	-4.106%	55	2,377	-57.330%
2026-07-28	24.8400	24.8400	20.1000	20.7000	-19.109%	26	2,333	-59.082%
2026-07-27	25.0500	27.1000	23.1000	25.5900	-14.415%	109	2,327	-66.901%
2026-07-24	30.2500	31.0000	29.3000	29.9000	-5.827%	15	2,270	-71.672%
2026-07-23	28.3000	34.5200	28.0000	31.7500	+58.354%	192	2,267	-73.323%
2026-07-22	17.5500	20.2000	17.1500	20.0500	+17.803%	169	2,314	-57.756%
2026-07-21	17.2200	17.6700	16.8000	17.0200	+7.722%	570	2,231	-50.235%
2026-07-20	16.4400	16.6500	14.1600	15.8000	-17.104%	36	2,690	-46.392%
2026-07-17	18.1500	21.2700	18.1500	19.0600	+17.582%	164	2,694	-55.561%
2026-07-16	10.6000	16.9400	9.9000	16.2100	+49.401%	45	2,653	-47.748%
2026-07-15	12.8300	12.8300	10.2000	10.8500	-22.886%	28	2,642	-21.935%
2026-07-14	16.0200	16.0500	14.0700	14.0700	-11.509%	29	2,650	-39.801%
2026-07-13	16.1600	16.1600	15.4000	15.9000	+1.274%	8	2,653	-46.730%
2026-07-10	15.5700	16.8000	15.5000	15.7000	+0.965%	75	2,652	-46.051%
2026-07-09	16.0500	18.3000	15.5500	15.5500	+5.068%	156	2,640	-45.531%
2026-07-08	13.4700	15.3500	13.4700	14.8000	+21.311%	221	2,622	-42.770%
2026-07-07	12.0000	12.2000	11.8500	12.2000	-7.925%	47	2,619	-30.574%
2026-07-06	14.9300	15.7500	13.0800	13.2500	-20.420%	39	2,641	-36.075%
2026-07-02	15.2700	17.8300	14.0100	16.6500	+11.000%	94	2,648	-49.129%
2026-07-01	15.7000	15.7000	14.9400	15.0000	-8.257%	57	2,648	-43.533%
2026-06-30	18.1000	18.1000	16.1000	16.3500	-12.800%	49	2,639	-48.196%
2026-06-29	23.4100	23.4100	18.3000	18.7500	-25.831%	73	2,656	-54.827%
2026-06-26	25.3100	26.3500	21.9500	25.2800	+10.975%	93	2,622	-66.495%
2026-06-25	26.0000	26.0000	22.4200	22.7800	+0.618%	162	2,608	-62.818%
2026-06-24	19.4000	22.9700	19.0500	22.6400	+7.299%	28	2,574	-62.588%
2026-06-23	24.8500	24.8500	20.7000	21.1000	-0.236%	269	2,565	-59.858%
2026-06-22	18.1600	24.3900	18.1600	21.1500	+51.288%	316	2,425	-59.953%
2026-06-18	14.8700	16.5200	13.8800	13.9800	-10.671%	50	2,187	-39.413%
2026-06-17	14.0000	16.9000	14.0000	15.6500	+21.790%	297	2,187	-45.879%
2026-06-16	13.4000	13.5500	12.1700	12.8500	-1.154%	48	2,187	-34.086%
2026-06-15	13.9800	14.4400	13.0000	13.0000	-27.778%	26	2,179	-34.846%
2026-06-12	19.2000	19.2000	16.3000	18.0000	-3.589%	52	2,192	-52.944%
2026-06-11	21.2300	23.3000	18.6700	18.6700	-5.945%	134	2,179	-54.633%
2026-06-10	16.4700	19.8500	16.4000	19.8500	+19.723%	203	2,135	-57.330%
2026-06-09	18.5600	18.7000	16.4500	16.5800	-1.192%	9	2,091	-48.914%
2026-06-08	17.2500	17.6700	16.5000	16.7800	+5.535%	59	2,090	-49.523%
2026-06-05	15.1200	15.9000	15.1200	15.9000	+8.904%	13	2,086	-46.730%
2026-06-04	17.4000	17.4000	14.3000	14.6000	-19.780%	40	2,083	-41.986%
2026-06-03	17.5500	19.0000	17.4000	18.2000	+12.346%	67	2,060	-53.462%
2026-06-02	18.1700	18.9300	15.4700	16.2000	+20.896%	28	2,004	-47.716%
2026-06-01	14.0800	14.0800	13.2500	13.4000	+11.203%	48	1,999	-36.791%
2026-05-29	12.6000	12.6000	11.9500	12.0500	+13.358%	119	1,977	-29.710%
2026-05-28	10.6300	10.6300	10.6300	10.6300	-1.116%	1	1,965	-20.320%
2026-05-27	12.2100	12.2500	10.7500	10.7500	-11.885%	16	1,965	-21.209%
2026-05-26	12.1000	12.3000	12.1000	12.2000	-0.974%	3	1,950	-30.574%
2026-05-22	12.9400	13.0000	12.3200	12.3200	-3.750%	3	1,948	-31.250%
2026-05-21	13.5000	13.5000	12.8000	12.8000	-4.263%	2	1,945	-33.828%
2026-05-20	13.3100	13.3700	13.3100	13.3700	+0.225%	3	1,945	-36.649%
2026-05-19	12.9900	13.3400	12.9900	13.3400	+15.000%	4	1,939	-36.507%
2026-05-18	11.4000	11.6000	10.3900	11.6000	-4.132%	39	1,939	-26.983%
2026-05-15	12.0000	12.2000	11.7000	12.1000	+7.080%	54	1,939	-30.000%
2026-05-14	11.9000	11.9600	11.3000	11.3000	+1.345%	35	1,945	-25.044%
2026-05-13	11.5500	11.6700	11.1500	11.1500	-19.784%	55	1,923	-24.036%
2026-05-12	14.0000	14.0000	13.8000	13.9000	+5.543%	10	1,923	-39.065%
2026-05-11	12.2300	13.1700	12.2300	13.1700	+11.895%	23	1,923	-35.687%
2026-05-08	11.6000	11.7700	11.4800	11.7700	-1.917%	53	1,904	-28.037%
2026-05-07	12.3000	12.3000	12.0000	12.0000	+0.671%	13	1,954	-29.417%
2026-05-06	12.1600	12.4900	11.8000	11.9200	-14.857%	29	1,966	-28.943%
2026-05-05	13.1900	14.0100	12.6500	14.0000	-3.448%	458	1,941	-39.500%
2026-05-04	14.6200	15.2200	14.5000	14.5000	+0.694%	33	1,460	-41.586%
2026-05-01	14.8600	14.8600	14.2000	14.4000	-1.370%	20	1,431	-41.181%
2026-04-30	15.8400	17.8000	14.4900	14.6000	-41.623%	72	1,431	-41.986%
2026-04-29	23.6100	25.6000	23.6100	25.0100	-0.793%	5	1,417	-66.134%
2026-04-28	25.5500	25.5500	25.2100	25.2100	+1.449%	2	1,413	-66.402%
2026-04-27	27.3000	27.3000	24.8000	24.8500	-7.963%	55	1,414	-65.915%
2026-04-24	30.2000	30.5000	27.0000	27.0000	-10.744%	26	1,412	-68.630%
2026-04-23	30.0500	30.5500	29.6000	30.2500	+0.833%	1,309	1,401	-72.000%
2026-04-22	30.9100	31.1000	30.0000	30.0000	-9.228%	13	178	-71.767%
2026-04-21	31.2500	33.0500	31.2500	33.0500	+7.480%	4	176	-74.372%
2026-04-20	30.0500	31.1500	30.0500	30.7500	+6.401%	92	176	-72.455%
2026-04-17	30.7000	30.7000	28.9000	28.9000	-10.665%	11	101	-70.692%
2026-04-16	31.5500	32.5900	31.5000	32.3500	-5.409%	39	90	-73.818%
2026-04-14	34.2000	34.2000	34.2000	34.2000	-18.861%	1	83	-75.234%
2026-04-13	42.1500	42.1500	42.1500	42.1500	-5.915%	1	83	-79.905%
2026-04-09	44.8000	44.8000	44.8000	44.8000	+7.744%	9	83	-81.094%
2026-04-08	41.3500	41.5800	41.1500	41.5800	-43.773%	6	83	-79.630%
2026-03-30	74.8000	74.8000	73.9500	73.9500	+1.860%	41	83	-88.546%
2026-03-27	70.5000	72.6000	70.5000	72.6000	+8.197%	11	110	-88.333%
2026-03-26	67.1000	67.1000	67.1000	67.1000	+20.467%	5	111	-87.377%
2026-03-03	55.7000	55.7000	55.7000	55.7000	+12.639%	1	114	-84.794%
2026-02-24	52.9900	52.9900	49.4500	49.4500	+4.105%	39	115	-82.872%
2026-02-20	47.5000	47.5000	47.5000	47.5000	-10.882%	2	87	-82.168%
2026-02-18	53.3500	53.3500	53.3000	53.3000	+22.108%	12	87	-84.109%
2026-02-06	43.6500	43.6500	43.6500	43.6500	-0.795%	1	80	-80.596%
2026-02-05	44.9800	48.1500	43.9500	44.0000	+22.734%	12	79	-80.750%
2026-02-02	35.8500	35.8500	35.8500	35.8500	-6.275%	4	79	-76.374%
2026-01-30	38.2500	38.2500	38.1000	38.2500	-6.707%	30	75	-77.856%
2026-01-28	41.0000	41.0000	41.0000	41.0000	+4.326%	1	64	-79.341%
2026-01-27	39.2500	39.3000	39.2500	39.3000	-1.627%	15	65	-78.448%
2026-01-26	40.3500	40.3500	39.9500	39.9500	-5.219%	11	65	-78.798%
2026-01-21	42.1500	42.1500	42.1500	42.1500	-8.865%	1	58	-79.905%
2026-01-20	46.2500	46.3000	46.2500	46.2500	+8.824%	15	57	-81.686%
2026-01-14	42.5500	42.5500	42.5000	42.5000	+6.250%	6	47	-80.071%
2026-01-13	40.0000	40.0000	40.0000	40.0000	-6.651%	1	50	-78.825%
2026-01-12	43.8500	43.8500	42.8500	42.8500	-4.459%	14	50	-80.233%
2026-01-08	44.8500	44.8500	44.8500	44.8500	-13.400%	6	46	-81.115%
2025-12-24	51.7900	51.7900	51.7900	51.7900	-6.262%	1	41	-83.645%
2025-12-12	55.2500	55.2500	55.2500	55.2500	+0.821%	3	41	-84.670%
2025-12-08	51.8000	54.8000	51.8000	54.8000	+2.756%	17	44	-84.544%
2025-12-04	53.3300	53.3300	53.3300	53.3300	+5.104%	3	32	-84.118%
2025-12-03	50.5500	50.7400	50.5500	50.7400	-6.556%	7	32	-83.307%
2025-11-26	54.0700	54.7000	53.8900	54.3000	+2.164%	28	11	-84.401%
2025-11-25	53.6800	53.6800	53.1000	53.1500	-5.712%	11	11	-84.064%
2025-11-24	56.3700	56.3700	56.3700	56.3700	-30.536%	3	4	-84.974%
2025-10-29	81.1500	81.1500	81.1500	81.1500	-4.304%	1	1	-89.563%
2025-10-28	84.8000	84.8000	84.8000	84.8000	0.000%	1	1	-90.012%