Dark

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

EOD

Jul 21, 2026

17.02+7.722%(+1.22)570

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	17.2200	17.6700	16.8000	17.0200	+7.722%	570	2,231	0.000%
2026-07-20	16.4400	16.6500	14.1600	15.8000	-17.104%	36	2,690	+7.722%
2026-07-17	18.1500	21.2700	18.1500	19.0600	+17.582%	164	2,694	-10.703%
2026-07-16	10.6000	16.9400	9.9000	16.2100	+49.401%	45	2,653	+4.997%
2026-07-15	12.8300	12.8300	10.2000	10.8500	-22.886%	28	2,642	+56.866%
2026-07-14	16.0200	16.0500	14.0700	14.0700	-11.509%	29	2,650	+20.967%
2026-07-13	16.1600	16.1600	15.4000	15.9000	+1.274%	8	2,653	+7.044%
2026-07-10	15.5700	16.8000	15.5000	15.7000	+0.965%	75	2,652	+8.408%
2026-07-09	16.0500	18.3000	15.5500	15.5500	+5.068%	156	2,640	+9.453%
2026-07-08	13.4700	15.3500	13.4700	14.8000	+21.311%	221	2,622	+15.000%
2026-07-07	12.0000	12.2000	11.8500	12.2000	-7.925%	47	2,619	+39.508%
2026-07-06	14.9300	15.7500	13.0800	13.2500	-20.420%	39	2,641	+28.453%
2026-07-02	15.2700	17.8300	14.0100	16.6500	+11.000%	94	2,648	+2.222%
2026-07-01	15.7000	15.7000	14.9400	15.0000	-8.257%	57	2,648	+13.467%
2026-06-30	18.1000	18.1000	16.1000	16.3500	-12.800%	49	2,639	+4.098%
2026-06-29	23.4100	23.4100	18.3000	18.7500	-25.831%	73	2,656	-9.227%
2026-06-26	25.3100	26.3500	21.9500	25.2800	+10.975%	93	2,622	-32.674%
2026-06-25	26.0000	26.0000	22.4200	22.7800	+0.618%	162	2,608	-25.285%
2026-06-24	19.4000	22.9700	19.0500	22.6400	+7.299%	28	2,574	-24.823%
2026-06-23	24.8500	24.8500	20.7000	21.1000	-0.236%	269	2,565	-19.336%
2026-06-22	18.1600	24.3900	18.1600	21.1500	+51.288%	316	2,425	-19.527%
2026-06-18	14.8700	16.5200	13.8800	13.9800	-10.671%	50	2,187	+21.745%
2026-06-17	14.0000	16.9000	14.0000	15.6500	+21.790%	297	2,187	+8.754%
2026-06-16	13.4000	13.5500	12.1700	12.8500	-1.154%	48	2,187	+32.451%
2026-06-15	13.9800	14.4400	13.0000	13.0000	-27.778%	26	2,179	+30.923%
2026-06-12	19.2000	19.2000	16.3000	18.0000	-3.589%	52	2,192	-5.444%
2026-06-11	21.2300	23.3000	18.6700	18.6700	-5.945%	134	2,179	-8.838%
2026-06-10	16.4700	19.8500	16.4000	19.8500	+19.723%	203	2,135	-14.257%
2026-06-09	18.5600	18.7000	16.4500	16.5800	-1.192%	9	2,091	+2.654%
2026-06-08	17.2500	17.6700	16.5000	16.7800	+5.535%	59	2,090	+1.430%
2026-06-05	15.1200	15.9000	15.1200	15.9000	+8.904%	13	2,086	+7.044%
2026-06-04	17.4000	17.4000	14.3000	14.6000	-19.780%	40	2,083	+16.575%
2026-06-03	17.5500	19.0000	17.4000	18.2000	+12.346%	67	2,060	-6.484%
2026-06-02	18.1700	18.9300	15.4700	16.2000	+20.896%	28	2,004	+5.062%
2026-06-01	14.0800	14.0800	13.2500	13.4000	+11.203%	48	1,999	+27.015%
2026-05-29	12.6000	12.6000	11.9500	12.0500	+13.358%	119	1,977	+41.245%
2026-05-28	10.6300	10.6300	10.6300	10.6300	-1.116%	1	1,965	+60.113%
2026-05-27	12.2100	12.2500	10.7500	10.7500	-11.885%	16	1,965	+58.326%
2026-05-26	12.1000	12.3000	12.1000	12.2000	-0.974%	3	1,950	+39.508%
2026-05-22	12.9400	13.0000	12.3200	12.3200	-3.750%	3	1,948	+38.149%
2026-05-21	13.5000	13.5000	12.8000	12.8000	-4.263%	2	1,945	+32.969%
2026-05-20	13.3100	13.3700	13.3100	13.3700	+0.225%	3	1,945	+27.300%
2026-05-19	12.9900	13.3400	12.9900	13.3400	+15.000%	4	1,939	+27.586%
2026-05-18	11.4000	11.6000	10.3900	11.6000	-4.132%	39	1,939	+46.724%
2026-05-15	12.0000	12.2000	11.7000	12.1000	+7.080%	54	1,939	+40.661%
2026-05-14	11.9000	11.9600	11.3000	11.3000	+1.345%	35	1,945	+50.619%
2026-05-13	11.5500	11.6700	11.1500	11.1500	-19.784%	55	1,923	+52.646%
2026-05-12	14.0000	14.0000	13.8000	13.9000	+5.543%	10	1,923	+22.446%
2026-05-11	12.2300	13.1700	12.2300	13.1700	+11.895%	23	1,923	+29.233%
2026-05-08	11.6000	11.7700	11.4800	11.7700	-1.917%	53	1,904	+44.605%
2026-05-07	12.3000	12.3000	12.0000	12.0000	+0.671%	13	1,954	+41.833%
2026-05-06	12.1600	12.4900	11.8000	11.9200	-14.857%	29	1,966	+42.785%
2026-05-05	13.1900	14.0100	12.6500	14.0000	-3.448%	458	1,941	+21.571%
2026-05-04	14.6200	15.2200	14.5000	14.5000	+0.694%	33	1,460	+17.379%
2026-05-01	14.8600	14.8600	14.2000	14.4000	-1.370%	20	1,431	+18.194%
2026-04-30	15.8400	17.8000	14.4900	14.6000	-41.623%	72	1,431	+16.575%
2026-04-29	23.6100	25.6000	23.6100	25.0100	-0.793%	5	1,417	-31.947%
2026-04-28	25.5500	25.5500	25.2100	25.2100	+1.449%	2	1,413	-32.487%
2026-04-27	27.3000	27.3000	24.8000	24.8500	-7.963%	55	1,414	-31.509%
2026-04-24	30.2000	30.5000	27.0000	27.0000	-10.744%	26	1,412	-36.963%
2026-04-23	30.0500	30.5500	29.6000	30.2500	+0.833%	1,309	1,401	-43.736%
2026-04-22	30.9100	31.1000	30.0000	30.0000	-9.228%	13	178	-43.267%
2026-04-21	31.2500	33.0500	31.2500	33.0500	+7.480%	4	176	-48.502%
2026-04-20	30.0500	31.1500	30.0500	30.7500	+6.401%	92	176	-44.650%
2026-04-17	30.7000	30.7000	28.9000	28.9000	-10.665%	11	101	-41.107%
2026-04-16	31.5500	32.5900	31.5000	32.3500	-5.409%	39	90	-47.388%
2026-04-14	34.2000	34.2000	34.2000	34.2000	-18.861%	1	83	-50.234%
2026-04-13	42.1500	42.1500	42.1500	42.1500	-5.915%	1	83	-59.620%
2026-04-09	44.8000	44.8000	44.8000	44.8000	+7.744%	9	83	-62.009%
2026-04-08	41.3500	41.5800	41.1500	41.5800	-43.773%	6	83	-59.067%
2026-03-30	74.8000	74.8000	73.9500	73.9500	+1.860%	41	83	-76.984%
2026-03-27	70.5000	72.6000	70.5000	72.6000	+8.197%	11	110	-76.556%
2026-03-26	67.1000	67.1000	67.1000	67.1000	+20.467%	5	111	-74.635%
2026-03-03	55.7000	55.7000	55.7000	55.7000	+12.639%	1	114	-69.443%
2026-02-24	52.9900	52.9900	49.4500	49.4500	+4.105%	39	115	-65.581%
2026-02-20	47.5000	47.5000	47.5000	47.5000	-10.882%	2	87	-64.168%
2026-02-18	53.3500	53.3500	53.3000	53.3000	+22.108%	12	87	-68.068%
2026-02-06	43.6500	43.6500	43.6500	43.6500	-0.795%	1	80	-61.008%
2026-02-05	44.9800	48.1500	43.9500	44.0000	+22.734%	12	79	-61.318%
2026-02-02	35.8500	35.8500	35.8500	35.8500	-6.275%	4	79	-52.524%
2026-01-30	38.2500	38.2500	38.1000	38.2500	-6.707%	30	75	-55.503%
2026-01-28	41.0000	41.0000	41.0000	41.0000	+4.326%	1	64	-58.488%
2026-01-27	39.2500	39.3000	39.2500	39.3000	-1.627%	15	65	-56.692%
2026-01-26	40.3500	40.3500	39.9500	39.9500	-5.219%	11	65	-57.397%
2026-01-21	42.1500	42.1500	42.1500	42.1500	-8.865%	1	58	-59.620%
2026-01-20	46.2500	46.3000	46.2500	46.2500	+8.824%	15	57	-63.200%
2026-01-14	42.5500	42.5500	42.5000	42.5000	+6.250%	6	47	-59.953%
2026-01-13	40.0000	40.0000	40.0000	40.0000	-6.651%	1	50	-57.450%
2026-01-12	43.8500	43.8500	42.8500	42.8500	-4.459%	14	50	-60.280%
2026-01-08	44.8500	44.8500	44.8500	44.8500	-13.400%	6	46	-62.051%
2025-12-24	51.7900	51.7900	51.7900	51.7900	-6.262%	1	41	-67.137%
2025-12-12	55.2500	55.2500	55.2500	55.2500	+0.821%	3	41	-69.195%
2025-12-08	51.8000	54.8000	51.8000	54.8000	+2.756%	17	44	-68.942%
2025-12-04	53.3300	53.3300	53.3300	53.3300	+5.104%	3	32	-68.086%
2025-12-03	50.5500	50.7400	50.5500	50.7400	-6.556%	7	32	-66.456%
2025-11-26	54.0700	54.7000	53.8900	54.3000	+2.164%	28	11	-68.656%
2025-11-25	53.6800	53.6800	53.1000	53.1500	-5.712%	11	11	-67.977%
2025-11-24	56.3700	56.3700	56.3700	56.3700	-30.536%	3	4	-69.807%
2025-10-29	81.1500	81.1500	81.1500	81.1500	-4.304%	1	1	-79.026%
2025-10-28	84.8000	84.8000	84.8000	84.8000	0.000%	1	1	-79.929%