Dark

GOOGL20260918P350
GOOGL Sep 18 2026 350.00 Put (GOOGL260918P00350000)
option OPRA

EOD

Sep 3, 2026

11.00-28.339%(-4.35)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.1700	13.1700	10.6600	11.0000	-28.339%	405	6,426	0.000%
2026-09-02	19.0000	19.0000	13.9500	15.3500	-16.802%	415	6,461	-28.339%
2026-09-01	17.1600	18.4600	15.9400	18.4500	+41.923%	99	6,531	-40.379%
2026-08-31	11.4600	15.5500	11.4600	13.0000	+33.333%	303	6,521	-15.385%
2026-08-28	13.1500	13.1500	9.1500	9.7500	-30.605%	299	6,515	+12.821%
2026-08-27	15.2100	15.6900	13.4000	14.0500	+2.705%	133	6,620	-21.708%
2026-08-26	11.7900	14.6300	11.7900	13.6800	+25.390%	56	6,642	-19.591%
2026-08-25	10.4000	11.7000	10.1100	10.9100	+1.019%	305	6,634	+0.825%
2026-08-24	13.3500	13.4000	9.4000	10.8000	-16.923%	531	6,640	+1.852%
2026-08-21	14.9500	15.2100	12.2000	13.0000	-17.197%	323	6,775	-15.385%
2026-08-20	14.1300	17.0000	14.1300	15.7000	+15.526%	178	6,595	-29.936%
2026-08-19	15.1000	15.2500	12.5000	13.5900	-1.020%	970	6,558	-19.058%
2026-08-18	15.6500	16.0000	13.4300	13.7300	-1.929%	449	6,325	-19.883%
2026-08-17	13.9900	14.8000	13.3900	14.0000	+2.790%	188	6,298	-21.429%
2026-08-14	12.5500	14.0500	11.9300	13.6200	-1.304%	285	6,289	-19.236%
2026-08-13	13.9400	14.9000	13.4000	13.8000	-9.508%	248	6,265	-20.290%
2026-08-12	14.4000	16.8600	14.4000	15.2500	-4.329%	420	6,230	-27.869%
2026-08-11	11.4000	16.0000	11.3500	15.9400	+56.275%	550	6,072	-30.991%
2026-08-10	11.2400	11.8900	10.2000	10.2000	-11.072%	589	5,987	+7.843%
2026-08-07	11.8000	12.0000	10.8000	11.4700	+3.333%	700	5,743	-4.098%
2026-08-06	11.0000	11.5500	9.8500	11.1000	+5.916%	829	5,393	-0.901%
2026-08-05	5.6500	13.4000	5.5000	10.4800	+59.271%	1,441	4,862	+4.962%
2026-08-04	9.1700	9.1700	6.0000	6.5800	-13.987%	933	4,043	+67.173%
2026-08-03	9.5500	10.1100	7.1800	7.6500	-41.603%	878	3,746	+43.791%
2026-07-31	18.0000	19.3800	12.4400	13.1000	-44.089%	1,175	3,817	-16.031%
2026-07-30	23.9800	25.5300	23.4300	23.4300	+1.781%	35	3,929	-53.052%
2026-07-29	24.4300	24.9100	19.4800	23.0200	-3.963%	126	3,931	-52.215%
2026-07-28	29.1500	29.1500	23.0000	23.9700	-16.481%	169	3,920	-54.109%
2026-07-27	28.5400	29.4500	27.0000	28.7000	-16.691%	90	3,980	-61.672%
2026-07-24	34.4600	34.7900	32.0200	34.4500	-3.825%	40	4,003	-68.070%
2026-07-23	30.0000	38.0500	30.0000	35.8200	+59.342%	333	4,003	-69.291%
2026-07-22	20.4500	22.4800	19.6000	22.4800	+15.876%	100	3,868	-51.068%
2026-07-21	20.2600	20.3000	19.3000	19.4000	+6.011%	503	3,848	-43.299%
2026-07-20	16.6700	19.0000	15.8000	18.3000	-14.646%	388	3,551	-39.891%
2026-07-17	22.3100	24.0000	21.1500	21.4400	+19.111%	89	3,475	-48.694%
2026-07-16	11.5000	19.2300	11.5000	18.0000	+42.857%	551	3,442	-38.889%
2026-07-15	14.8500	14.8500	11.9000	12.6000	-21.250%	59	3,650	-12.698%
2026-07-14	18.7000	18.7400	16.0000	16.0000	-13.747%	57	3,659	-31.250%
2026-07-13	16.8200	18.5500	16.8200	18.5500	+4.684%	82	3,645	-40.701%
2026-07-10	18.1000	19.0000	17.6500	17.7200	+2.725%	45	3,594	-37.923%
2026-07-09	18.4000	20.0000	17.2500	17.2500	+2.862%	165	3,586	-36.232%
2026-07-08	14.2500	17.2500	14.0000	16.7700	+19.359%	67	3,543	-34.407%
2026-07-07	14.0600	14.5000	13.1000	14.0500	-4.096%	188	3,518	-21.708%
2026-07-06	16.9800	17.9000	14.6500	14.6500	-18.926%	264	3,419	-24.915%
2026-07-02	17.3000	20.4000	16.2100	18.0700	+3.553%	259	2,990	-39.126%
2026-07-01	17.6500	18.0500	16.6500	17.4500	-4.540%	230	2,990	-36.963%
2026-06-30	20.9500	21.0000	18.2800	18.2800	-11.477%	160	3,050	-39.825%
2026-06-29	23.3000	23.7500	20.6500	20.6500	-20.424%	71	3,018	-46.731%
2026-06-26	28.7000	28.7000	24.5000	25.9500	+1.965%	85	3,012	-57.611%
2026-06-25	29.0000	29.0000	25.4000	25.4500	-0.157%	480	2,981	-56.778%
2026-06-24	22.4300	25.4900	21.2500	25.4900	+7.644%	56	2,741	-56.846%
2026-06-23	26.1500	26.1500	23.5500	23.6800	+2.378%	107	2,745	-53.547%
2026-06-22	20.3200	26.5300	19.9100	23.1300	+44.112%	485	2,692	-52.443%
2026-06-18	17.1000	18.7200	15.9900	16.0500	-8.807%	307	2,328	-31.464%
2026-06-17	14.9600	18.2500	14.9600	17.6000	+21.799%	92	2,328	-37.500%
2026-06-16	15.8900	15.8900	13.7300	14.4500	-9.404%	114	2,328	-23.875%
2026-06-15	15.8100	16.2300	14.7000	15.9500	-17.571%	144	2,302	-31.034%
2026-06-12	21.6900	21.6900	18.5000	19.3500	-9.198%	95	2,293	-43.152%
2026-06-11	22.0000	26.1000	21.3100	21.3100	-2.605%	110	2,331	-48.381%
2026-06-10	18.8000	22.0500	18.0000	21.8800	+17.634%	106	2,306	-49.726%
2026-06-09	17.5000	21.4200	17.5000	18.6000	-1.691%	148	2,236	-40.860%
2026-06-08	18.9000	19.7100	18.5500	18.9200	+5.698%	70	2,146	-41.860%
2026-06-05	16.5500	19.1000	16.5500	17.9000	+8.157%	111	2,141	-38.547%
2026-06-04	18.4000	18.4100	16.0000	16.5500	-20.662%	86	2,132	-33.535%
2026-06-03	18.6100	21.2000	18.6100	20.8600	+5.620%	417	2,144	-47.267%
2026-06-02	20.4000	21.3300	16.6000	19.7500	+31.667%	250	1,772	-44.304%
2026-06-01	15.5000	15.8500	14.8900	15.0000	+5.783%	55	1,721	-26.667%
2026-05-29	12.9000	14.1800	12.9000	14.1800	+19.966%	474	1,707	-22.426%
2026-05-28	12.8000	12.8500	11.8200	11.8200	-5.666%	42	1,460	-6.937%
2026-05-27	13.6100	13.6500	12.2400	12.5300	-5.719%	29	1,457	-12.211%
2026-05-26	14.0000	14.0000	13.2900	13.2900	-8.973%	54	1,456	-17.231%
2026-05-22	13.3000	14.9000	13.3000	14.6000	+3.915%	595	1,499	-24.658%
2026-05-21	14.7500	15.2500	13.3000	14.0500	-2.022%	74	1,101	-21.708%
2026-05-20	13.5200	15.2500	13.5000	14.3400	-1.781%	167	1,101	-23.291%
2026-05-19	13.7000	14.6300	13.7000	14.6000	+15.233%	121	1,015	-24.658%
2026-05-18	12.3800	12.6700	11.2500	12.6700	-6.838%	109	1,015	-13.181%
2026-05-15	14.1500	14.1500	13.0500	13.6000	+7.680%	77	1,015	-19.118%
2026-05-14	12.7700	13.3500	12.6300	12.6300	+1.446%	369	1,016	-12.906%
2026-05-13	14.8000	14.8000	12.2900	12.4500	-17.822%	141	622	-11.647%
2026-05-12	15.3100	15.7500	14.8500	15.1500	+7.447%	69	622	-27.393%
2026-05-11	13.0000	14.1000	13.0000	14.1000	+13.071%	75	622	-21.986%
2026-05-08	12.7900	13.0000	12.4700	12.4700	-7.630%	265	615	-11.788%
2026-05-07	12.9600	13.6000	12.9600	13.5000	+1.733%	26	844	-18.519%
2026-05-06	13.7500	13.9500	12.9500	13.2700	-15.478%	324	839	-17.106%
2026-05-05	13.9700	15.7000	13.9700	15.7000	-2.181%	190	801	-29.936%
2026-05-04	16.5000	16.6900	16.0500	16.0500	+0.313%	6	584	-31.464%
2026-05-01	17.2000	17.2000	15.4500	16.0000	-3.089%	342	426	-31.250%
2026-04-30	17.9300	19.5200	16.0000	16.5100	-40.073%	358	426	-33.374%
2026-04-29	27.1500	27.5500	26.8000	27.5500	-2.305%	30	138	-60.073%
2026-04-28	29.0500	29.0500	28.2000	28.2000	+2.174%	36	135	-60.993%
2026-04-27	28.3000	28.3000	26.8400	27.6000	-9.804%	24	107	-60.145%
2026-04-24	32.9200	32.9200	30.6000	30.6000	-7.692%	7	100	-64.052%
2026-04-23	32.6000	33.9000	31.5500	33.1500	+2.000%	12	101	-66.817%
2026-04-22	33.6700	33.6700	32.5000	32.5000	-10.837%	2	98	-66.154%
2026-04-21	33.6000	36.4500	33.6000	36.4500	+10.622%	11	95	-69.822%
2026-04-20	33.9500	33.9500	32.9500	32.9500	+2.969%	9	95	-66.616%
2026-04-17	33.9900	33.9900	32.0000	32.0000	-8.702%	4	95	-65.625%
2026-04-16	34.9000	35.0500	34.9000	35.0500	-5.449%	2	93	-68.616%
2026-04-14	39.4100	39.4100	37.0700	37.0700	-14.090%	9	94	-70.326%
2026-04-13	43.1500	43.1500	43.1500	43.1500	-4.956%	1	95	-74.508%
2026-04-08	45.4000	45.4000	45.4000	45.4000	-25.635%	4	95	-75.771%
2026-03-24	61.0500	61.0500	61.0500	61.0500	+3.125%	5	95	-81.982%
2026-03-03	59.2000	59.2000	59.2000	59.2000	+10.758%	2	92	-81.419%
2026-02-23	51.6500	53.4500	51.6500	53.4500	+5.632%	2	94	-79.420%
2026-02-20	50.6500	50.6500	50.6000	50.6000	-2.317%	7	93	-78.261%
2026-02-12	51.8000	51.8000	51.8000	51.8000	-2.172%	3	88	-78.764%
2026-02-11	52.2500	52.9500	52.2500	52.9500	+13.505%	21	85	-79.226%
2026-02-06	48.1000	48.1000	46.4800	46.6500	-2.691%	15	84	-76.420%
2026-02-05	48.2400	48.2400	47.7300	47.9400	+22.296%	5	69	-77.055%
2026-02-02	39.4000	39.4000	39.2000	39.2000	-5.085%	4	70	-71.939%
2026-01-30	40.9500	41.3000	40.8000	41.3000	-2.295%	23	69	-73.366%
2026-01-29	42.2700	42.2700	42.2700	42.2700	-3.932%	20	50	-73.977%
2026-01-22	44.0000	44.0000	44.0000	44.0000	-12.455%	15	35	-75.000%
2026-01-20	50.2600	50.2600	50.2600	50.2600	+9.618%	1	35	-78.114%
2026-01-16	45.8500	45.8500	45.8500	45.8500	+2.344%	4	34	-76.009%
2026-01-15	44.8000	44.8000	44.8000	44.8000	+4.551%	10	34	-75.446%
2026-01-13	43.6500	43.6500	42.8500	42.8500	-11.631%	4	34	-74.329%
2026-01-07	48.4900	48.4900	48.4900	48.4900	-9.870%	1	33	-77.315%
2026-01-06	53.8000	53.8000	53.8000	53.8000	+1.128%	1	32	-79.554%
2026-01-05	53.2000	53.2000	53.2000	53.2000	-3.797%	1	30	-79.323%
2026-01-02	55.3000	55.3000	55.3000	55.3000	-12.361%	1	30	-80.108%
2025-12-18	63.1000	63.1000	63.1000	63.1000	-2.049%	1	30	-82.567%
2025-12-17	64.4200	64.4200	64.4200	64.4200	+10.878%	1	30	-82.925%
2025-12-12	58.1000	58.1000	58.1000	58.1000	+4.459%	2	30	-81.067%
2025-12-03	55.6500	55.6500	55.6200	55.6200	-1.032%	2	30	-80.223%
2025-12-01	56.2000	56.2000	56.2000	56.2000	-1.265%	13	29	-80.427%
2025-11-28	56.7500	56.9200	56.7500	56.9200	-0.940%	2	16	-80.675%
2025-11-26	57.5000	57.5000	57.2000	57.4600	+2.479%	9	7	-80.856%
2025-11-25	54.4900	56.1800	54.4900	56.0700	-16.313%	7	7	-80.382%
2025-11-21	67.0000	67.0000	67.0000	67.0000	+0.359%	1	6	-83.582%
2025-11-20	66.7600	66.7600	66.7600	66.7600	-18.146%	2	6	-83.523%
2025-11-07	81.5600	81.5600	81.5600	81.5600	+7.770%	2	7	-86.513%
2025-10-30	75.6800	75.6800	75.6800	75.6800	-13.310%	5	5	-85.465%
2025-10-27	87.3000	87.3000	87.3000	87.3000	-6.681%	1	5	-87.400%
2025-10-24	95.0900	95.0900	93.5500	93.5500	-3.467%	4	5	-88.242%
2025-10-20	96.9000	96.9100	96.9000	96.9100	-5.158%	4	5	-88.649%
2025-10-07	102.1800	102.1800	102.1800	102.1800	+3.958%	1	2	-89.235%
2025-09-19	98.1200	98.2900	98.1200	98.2900	-2.683%	2	1	-88.809%
2025-09-16	101.0000	101.0000	101.0000	101.0000	0.000%	1	1	-89.109%