Dark

GOOGL20260918P365
GOOGL Sep 18 2026 365.00 Put (GOOGL260918P00365000)
option OPRA

EOD

Sep 3, 2026

24.32-12.202%(-3.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	23.7300	24.3200	23.2800	24.3200	-12.202%	5	1,436	0.000%
2026-09-02	26.8500	28.6000	26.8500	27.7000	-11.699%	251	1,438	-12.202%
2026-09-01	30.8700	31.4800	28.7500	31.3700	+16.271%	35	1,272	-22.474%
2026-08-31	27.5800	28.3200	26.9600	26.9800	+35.374%	102	1,293	-9.859%
2026-08-28	20.4000	21.5500	19.1500	19.9300	-22.451%	25	1,344	+22.027%
2026-08-27	25.9900	25.9900	25.3200	25.7000	+0.156%	97	1,366	-5.370%
2026-08-26	22.9000	26.1000	22.9000	25.6600	+25.293%	124	1,417	-5.222%
2026-08-25	20.4800	20.4800	20.4800	20.4800	+10.285%	1	1,323	+18.750%
2026-08-24	20.7700	20.7700	18.5700	18.5700	-20.300%	5	1,324	+30.964%
2026-08-21	25.8400	25.8400	22.4500	23.3000	-12.570%	29	1,324	+4.378%
2026-08-20	27.0500	28.0000	26.5400	26.6500	+12.972%	71	1,324	-8.743%
2026-08-19	26.4400	26.4400	22.8500	23.5900	-1.749%	122	1,311	+3.095%
2026-08-18	27.2100	27.2100	24.0000	24.0100	-2.040%	44	1,273	+1.291%
2026-08-17	25.0000	25.4900	24.5100	24.5100	+9.420%	16	1,245	-0.775%
2026-08-14	23.1400	23.1400	22.4000	22.4000	-4.843%	16	1,238	+8.571%
2026-08-13	24.1500	24.1500	23.3800	23.5400	-13.104%	20	1,247	+3.314%
2026-08-12	26.0000	27.2300	25.7000	27.0900	+4.192%	17	1,247	-10.225%
2026-08-11	20.0000	26.0000	20.0000	26.0000	+32.992%	29	1,243	-6.462%
2026-08-10	19.2500	19.7600	18.1500	19.5500	+0.256%	26	1,241	+24.399%
2026-08-07	18.9700	20.0000	18.5300	19.5000	+3.945%	44	1,242	+24.718%
2026-08-06	16.6100	18.7600	16.6100	18.7600	+5.690%	69	1,232	+29.638%
2026-08-05	9.9500	20.6300	9.6300	17.7500	+59.050%	170	1,201	+37.014%
2026-08-04	15.0100	15.0100	10.6300	11.1600	-13.822%	146	1,203	+117.921%
2026-08-03	15.4700	15.7500	12.1500	12.9500	-37.136%	313	1,193	+87.799%
2026-07-31	28.5000	29.2600	20.6000	20.6000	-40.290%	99	1,088	+18.058%
2026-07-30	35.9000	35.9000	34.4700	34.5000	+1.025%	23	1,100	-29.507%
2026-07-29	34.9300	34.9300	34.1500	34.1500	-1.868%	4	1,097	-28.785%
2026-07-28	39.9600	39.9600	33.6000	34.8000	-12.869%	10	1,099	-30.115%
2026-07-27	39.7000	42.2700	39.0700	39.9400	-15.112%	68	1,095	-39.109%
2026-07-24	46.1500	47.5000	46.1500	47.0500	-2.183%	34	1,099	-48.310%
2026-07-23	44.8400	49.1000	44.8400	48.1000	+50.313%	58	1,112	-49.439%
2026-07-22	28.4000	32.0000	28.4000	32.0000	+13.677%	176	1,105	-24.000%
2026-07-21	28.3700	28.5500	27.8000	28.1500	+5.629%	269	1,075	-13.606%
2026-07-20	24.0500	27.3000	23.5000	26.6500	-13.754%	123	1,184	-8.743%
2026-07-17	33.2500	33.4500	29.6500	30.9000	+16.384%	220	1,292	-21.294%
2026-07-16	18.8200	27.1300	17.6000	26.5500	+44.293%	135	1,384	-8.399%
2026-07-15	21.7600	21.7600	17.8100	18.4000	-21.635%	226	1,405	+32.174%
2026-07-14	27.7900	27.7900	23.3500	23.4800	-9.518%	215	1,413	+3.578%
2026-07-13	25.1300	26.3000	24.8500	25.9500	+3.181%	104	1,304	-6.281%
2026-07-10	25.6200	26.9000	24.9500	25.1500	-0.984%	414	1,228	-3.300%
2026-07-09	25.4300	28.6000	25.2300	25.4000	+6.054%	63	1,138	-4.252%
2026-07-08	23.2000	24.7500	23.1000	23.9500	+19.750%	41	1,159	+1.545%
2026-07-07	19.3900	20.5000	19.3500	20.0000	-6.498%	23	1,145	+21.600%
2026-07-06	25.0000	25.0000	21.3900	21.3900	-13.225%	9	1,143	+13.698%
2026-07-02	24.5500	28.0500	22.8000	24.6500	+0.612%	82	1,121	-1.339%
2026-07-01	24.9000	25.7900	23.5500	24.5000	-5.222%	53	1,121	-0.735%
2026-06-30	27.5000	27.5000	25.8000	25.8500	-10.243%	11	1,088	-5.919%
2026-06-29	30.4700	30.4700	28.8000	28.8000	-21.096%	9	1,080	-15.556%
2026-06-26	36.5000	36.5000	36.5000	36.5000	+1.671%	1	1,077	-33.370%
2026-06-25	38.4000	38.4000	35.4000	35.9000	+16.181%	78	1,077	-32.256%
2026-06-24	30.0000	32.0000	29.0000	30.9000	-4.571%	23	1,128	-21.294%
2026-06-23	35.3700	35.3700	32.0000	32.3800	-0.492%	15	1,144	-24.892%
2026-06-22	29.0000	34.5000	29.0000	32.5400	+44.944%	44	1,146	-25.261%
2026-06-18	24.9200	24.9200	22.1000	22.4500	-9.839%	434	667	+8.330%
2026-06-17	21.9800	25.1500	21.9800	24.9000	+20.581%	202	667	-2.329%
2026-06-16	22.5000	22.5300	19.7400	20.6500	-6.434%	63	667	+17.772%
2026-06-15	21.9000	22.7700	20.7500	22.0700	-16.717%	237	621	+10.195%
2026-06-12	25.9500	28.7000	25.9500	26.5000	-9.556%	21	528	-8.226%
2026-06-11	30.8900	33.6800	29.3000	29.3000	-0.509%	40	515	-16.997%
2026-06-10	25.0000	30.1600	24.3200	29.4500	+16.082%	79	507	-17.419%
2026-06-09	24.1500	28.7800	24.1500	25.3700	-2.498%	12	471	-4.139%
2026-06-08	25.8000	26.6300	25.5000	26.0200	+1.442%	58	470	-6.533%
2026-06-05	23.1000	25.6500	23.1000	25.6500	+13.747%	46	437	-5.185%
2026-06-04	25.5500	25.5500	22.5500	22.5500	-21.429%	56	436	+7.849%
2026-06-03	26.9500	28.7000	26.5000	28.7000	+9.962%	24	415	-15.261%
2026-06-02	25.0500	28.3000	23.0000	26.1000	+25.180%	103	423	-6.820%
2026-06-01	20.3500	21.7500	20.3500	20.8500	+10.904%	84	357	+16.643%
2026-05-29	18.7000	19.1000	18.7000	18.8000	+11.905%	12	371	+29.362%
2026-05-28	17.4200	17.4200	16.8000	16.8000	+0.599%	6	365	+44.762%
2026-05-27	17.4800	17.5000	16.7000	16.7000	-12.565%	38	371	+45.629%
2026-05-26	18.4000	19.1000	18.1500	19.1000	-4.738%	57	356	+27.330%
2026-05-22	18.9400	20.0500	18.8000	20.0500	+5.805%	42	353	+21.297%
2026-05-21	19.6200	19.6400	17.9800	18.9500	-6.880%	59	360	+28.338%
2026-05-20	20.3500	20.3500	20.3500	20.3500	+2.778%	1	360	+19.509%
2026-05-19	18.7000	19.8500	18.7000	19.8000	+20.585%	11	358	+22.828%
2026-05-18	15.8500	16.4500	15.7800	16.4200	-9.282%	23	358	+48.112%
2026-05-15	18.0500	18.1500	17.4000	18.1000	+2.550%	71	358	+34.365%
2026-05-14	18.0500	18.0500	17.6500	17.6500	+5.060%	2	346	+37.790%
2026-05-13	17.5500	17.5500	16.8000	16.8000	-12.998%	7	342	+44.762%
2026-05-11	18.8000	19.3100	18.8000	19.3100	+13.588%	3	342	+25.945%
2026-05-08	17.0000	17.0000	17.0000	17.0000	-5.556%	1	343	+43.059%
2026-05-07	17.8000	18.1500	17.7000	18.0000	+2.564%	114	343	+35.111%
2026-05-06	17.9000	17.9000	17.5000	17.5500	-16.746%	4	301	+38.575%
2026-05-05	19.0000	21.0800	19.0000	21.0800	+0.381%	91	300	+15.370%
2026-05-01	21.8000	21.8000	21.0000	21.0000	-3.670%	23	286	+15.810%
2026-04-30	24.4900	26.4400	21.4500	21.8000	-37.085%	307	286	+11.560%
2026-04-29	35.0000	35.0000	34.5000	34.6500	-4.545%	13	59	-29.812%
2026-04-28	36.3000	36.3000	36.3000	36.3000	-12.000%	1	47	-33.003%
2026-04-22	42.8800	42.8800	41.2500	41.2500	-5.606%	5	47	-41.042%
2026-04-15	45.0300	45.0300	43.7000	43.7000	-19.963%	24	50	-44.348%
2026-04-13	54.6000	54.6000	54.6000	54.6000	-23.044%	1	27	-55.458%
2026-03-03	70.9500	70.9500	70.9500	70.9500	+2.603%	2	26	-65.722%
2026-02-18	67.7000	69.1500	67.6500	69.1500	+19.637%	21	28	-64.830%
2026-02-09	57.8000	57.8000	57.8000	57.8000	+2.664%	3	12	-57.924%
2026-02-06	56.5500	56.5500	56.3000	56.3000	+2.550%	2	10	-56.803%
2026-01-16	54.8500	54.9000	54.8500	54.9000	+1.310%	10	13	-55.701%
2026-01-15	54.1500	54.2000	54.1500	54.1900	+6.422%	10	13	-55.121%
2026-01-13	50.8000	50.9200	50.7500	50.9200	-12.883%	22	18	-52.239%
2026-01-07	58.4500	58.4500	58.4500	58.4500	-7.880%	10	7	-58.392%
2025-12-03	63.4500	63.4500	63.4500	63.4500	-2.684%	2	2	-61.671%
2025-11-25	65.2000	65.2000	65.2000	65.2000	0.000%	1	1	-62.699%