Dark

GOOGL20261016P290
GOOGL Oct 16 2026 290.00 Put (GOOGL261016P00290000)
option OPRA

EOD

Sep 3, 2026

0.8700-27.500%(-0.3300)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8700	0.9600	0.8500	0.8700	-27.500%	226	3,903	0.000%
2026-09-02	1.4300	1.4300	1.1100	1.2000	-14.286%	181	3,777	-27.500%
2026-09-01	1.4700	1.4700	1.2000	1.4000	+25.000%	239	3,644	-37.857%
2026-08-31	1.1500	1.3200	1.0400	1.1200	+17.895%	117	3,420	-22.321%
2026-08-28	1.1300	1.1400	0.9400	0.9500	-25.781%	113	3,388	-8.421%
2026-08-27	1.4500	1.4700	1.2300	1.2800	-5.882%	54	3,374	-32.031%
2026-08-26	1.3300	1.4300	1.3000	1.3600	+17.241%	110	3,356	-36.029%
2026-08-25	1.2200	1.2500	1.1500	1.1600	-6.452%	25	3,321	-25.000%
2026-08-24	1.4000	1.4000	1.1900	1.2400	-16.779%	411	3,321	-29.839%
2026-08-21	1.6900	1.7100	1.4900	1.4900	-23.196%	25	3,465	-41.611%
2026-08-20	1.7900	1.9500	1.7500	1.9400	+17.576%	125	3,460	-55.155%
2026-08-19	1.6300	1.6500	1.5400	1.6500	-2.941%	29	3,365	-47.273%
2026-08-18	1.7700	1.7900	1.5700	1.7000	+3.030%	50	3,341	-48.824%
2026-08-17	1.5700	1.7100	1.5700	1.6500	-1.786%	36	3,332	-47.273%
2026-08-14	1.7300	1.7300	1.6400	1.6800	-4.545%	51	3,297	-48.214%
2026-08-13	1.8500	1.9000	1.7000	1.7600	-12.000%	380	3,318	-50.568%
2026-08-12	2.2700	2.3200	2.0000	2.0000	-13.043%	245	3,339	-56.500%
2026-08-11	1.9500	2.3000	1.7500	2.3000	+38.554%	383	3,315	-62.174%
2026-08-10	1.8000	1.8000	1.6000	1.6600	-13.089%	9	3,193	-47.590%
2026-08-07	1.9900	1.9900	1.9100	1.9100	-7.282%	3	3,189	-54.450%
2026-08-06	2.0900	2.1800	2.0600	2.0600	-8.444%	8	3,189	-57.767%
2026-08-05	1.4000	2.5700	1.3200	2.2500	+52.027%	69	3,188	-61.333%
2026-08-04	1.9100	1.9500	1.4800	1.4800	-18.681%	70	3,186	-41.216%
2026-08-03	1.8900	2.0800	1.6100	1.8200	-28.346%	52	3,165	-52.198%
2026-07-31	3.5700	3.5700	2.4500	2.5400	-43.556%	78	3,171	-65.748%
2026-07-30	4.4000	5.0000	4.2500	4.5000	-2.174%	114	3,186	-80.667%
2026-07-29	4.3000	4.7500	3.9700	4.6000	+4.545%	29	3,169	-81.087%
2026-07-28	5.0000	5.4200	4.2500	4.4000	-17.757%	29	3,174	-80.227%
2026-07-27	5.3400	5.7000	5.1000	5.3500	-24.113%	69	3,162	-83.738%
2026-07-24	7.3000	7.4900	6.3500	7.0500	-12.422%	260	3,152	-87.660%
2026-07-23	6.6000	8.7500	6.6000	8.0500	+76.923%	1,425	3,082	-89.193%
2026-07-22	4.1800	4.5500	4.0600	4.5500	+8.333%	13	2,260	-80.879%
2026-07-21	4.3000	4.3000	4.1100	4.2000	+1.205%	30	2,254	-79.286%
2026-07-20	4.0000	4.2500	3.9100	4.1500	-23.148%	8	2,250	-79.036%
2026-07-17	5.4000	5.4800	5.2000	5.4000	+34.328%	15	2,249	-83.889%
2026-07-16	2.6100	4.0200	2.6100	4.0200	+34.448%	9	2,251	-78.358%
2026-07-15	3.4000	3.4000	2.7400	2.9900	-20.267%	23	2,255	-70.903%
2026-07-14	3.6400	3.7500	3.6400	3.7500	-9.201%	4	2,248	-76.800%
2026-07-13	4.2500	4.2500	4.1000	4.1300	-3.953%	18	2,246	-78.935%
2026-07-10	4.0500	4.3000	4.0500	4.3000	+1.176%	11	2,233	-79.767%
2026-07-09	4.6100	4.6700	4.2500	4.2500	+10.390%	3	2,235	-79.529%
2026-07-08	3.9500	4.0000	3.8500	3.8500	+11.594%	5	2,235	-77.403%
2026-07-07	3.3600	3.4700	3.3600	3.4500	-4.167%	114	2,235	-74.783%
2026-07-06	3.8000	3.8000	3.6000	3.6000	-19.101%	6	2,247	-75.833%
2026-07-02	4.1700	4.4500	4.1700	4.4500	-5.319%	5	2,247	-80.449%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-14.234%	25	2,247	-81.489%
2026-06-29	6.1000	6.1000	5.4300	5.4800	-25.137%	30	2,272	-84.124%
2026-06-26	6.4500	7.3200	6.4500	7.3200	+5.628%	14	2,269	-88.115%
2026-06-25	7.1500	7.5300	6.8500	6.9300	+6.615%	237	2,279	-87.446%
2026-06-24	5.5500	6.5000	5.5500	6.5000	+4.000%	8	2,358	-86.615%
2026-06-23	6.2500	6.2500	6.2500	6.2500	-0.319%	10	2,356	-86.080%
2026-06-22	6.8800	6.8800	6.2000	6.2700	+52.927%	7	2,356	-86.124%
2026-06-18	4.3800	4.3900	3.9800	4.1000	-2.381%	257	2,359	-78.780%
2026-06-17	4.1000	4.2000	4.1000	4.2000	+10.526%	2	2,359	-79.286%
2026-06-16	3.9000	3.9000	3.8000	3.8000	-2.564%	10	2,359	-77.105%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-35.750%	1	2,365	-77.692%
2026-06-12	6.0700	6.0700	6.0700	6.0700	-18.523%	1	2,364	-85.667%
2026-06-11	7.0600	7.4700	7.0600	7.4500	+14.615%	42	2,364	-88.322%
2026-06-10	5.4200	6.5000	5.4200	6.5000	+16.071%	5	2,323	-86.615%
2026-06-09	5.0000	6.0000	5.0000	5.6000	+8.527%	8	2,322	-84.464%
2026-06-08	5.2000	5.4000	5.1500	5.1600	+9.787%	194	2,321	-83.140%
2026-06-05	4.5000	4.7000	4.5000	4.7000	-3.292%	13	2,158	-81.489%
2026-06-04	5.4500	5.4500	4.8600	4.8600	-16.923%	3	2,158	-82.099%
2026-06-03	5.6000	6.0200	5.6000	5.8500	+4.278%	383	2,158	-85.128%
2026-06-02	5.3000	6.0000	5.0000	5.6100	+35.181%	18	1,909	-84.492%
2026-05-29	4.1500	4.1500	4.1500	4.1500	+5.063%	1	1,910	-79.036%
2026-05-28	3.9300	3.9500	3.9300	3.9500	0.000%	2	1,910	-77.975%
2026-05-27	3.9500	3.9500	3.9500	3.9500	-10.227%	1	1,910	-77.975%
2026-05-26	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,910	-80.227%
2026-05-22	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,909	-80.667%
2026-05-21	4.5700	4.5700	4.4000	4.4000	-9.278%	6	1,909	-80.227%
2026-05-20	4.5600	4.8500	4.5600	4.8500	+2.754%	4	1,909	-82.062%
2026-05-19	4.7500	4.9000	4.7200	4.7200	+12.381%	11	1,916	-81.568%
2026-05-18	4.2000	4.2000	4.2000	4.2000	-10.638%	1	1,916	-79.286%
2026-05-15	4.7000	4.8000	4.7000	4.7000	+4.444%	25	1,916	-81.489%
2026-05-13	5.0800	5.0800	4.4500	4.5000	-14.773%	24	1,911	-80.667%
2026-05-12	5.2500	5.2800	5.1500	5.2800	+9.544%	4	1,892	-83.523%
2026-05-11	5.0000	5.0000	4.7000	4.8200	+3.656%	8	1,892	-81.950%
2026-05-08	4.6500	4.6500	4.6500	4.6500	-1.064%	4	1,890	-81.290%
2026-05-07	4.6000	4.7500	4.6000	4.7000	0.000%	34	1,886	-81.489%
2026-05-06	5.0000	5.0000	4.6500	4.7000	-13.919%	33	1,890	-81.489%
2026-05-05	5.5500	5.5500	5.4600	5.4600	+3.019%	229	1,900	-84.066%
2026-05-04	5.4500	5.6000	5.3000	5.3000	-6.195%	24	2,124	-83.585%
2026-05-01	5.6800	5.6800	5.4000	5.6500	-1.739%	131	2,000	-84.602%
2026-04-30	5.5600	6.1300	5.3100	5.7500	-37.500%	516	2,000	-84.870%
2026-04-29	9.3500	9.4000	9.2000	9.2000	-1.075%	361	2,147	-90.543%
2026-04-28	9.6000	9.6000	9.2500	9.3000	-12.264%	33	1,821	-90.645%
2026-04-24	11.1000	11.1000	10.5500	10.6000	-5.778%	9	1,819	-91.792%
2026-04-23	11.4000	11.5500	11.1500	11.2500	-0.881%	8	1,813	-92.267%
2026-04-22	11.4000	11.4000	11.3500	11.3500	-3.814%	29	1,808	-92.335%
2026-04-21	11.5600	11.8000	11.5600	11.8000	+1.724%	2	1,807	-92.627%
2026-04-20	11.4000	11.6000	11.4000	11.6000	+4.036%	1,323	1,807	-92.500%
2026-04-17	12.2000	12.2000	11.1500	11.1500	-9.128%	113	633	-92.197%
2026-04-16	12.2700	12.2700	12.2700	12.2700	-2.231%	2	542	-92.910%
2026-04-15	12.8000	12.8000	12.5500	12.5500	-4.708%	7	540	-93.068%
2026-04-14	14.2600	14.2600	13.1700	13.1700	-20.423%	11	542	-93.394%
2026-04-13	17.6500	17.6500	16.5500	16.5500	-5.483%	2	538	-94.743%
2026-04-10	17.5200	17.5500	17.5000	17.5100	-0.793%	29	537	-95.031%
2026-04-09	18.4200	18.7700	17.1000	17.6500	-0.282%	366	544	-95.071%
2026-04-08	17.4500	17.7000	17.3200	17.7000	-24.520%	47	374	-95.085%
2026-04-07	23.4600	23.4600	23.4500	23.4500	-8.506%	2	355	-96.290%
2026-04-02	25.6500	25.7500	25.4500	25.6300	+2.684%	29	336	-96.606%
2026-04-01	24.6500	24.9600	23.1800	24.9600	-12.144%	60	336	-96.514%
2026-03-31	30.5500	30.5500	28.4100	28.4100	-16.071%	6	328	-96.938%
2026-03-30	34.7500	34.7500	33.8500	33.8500	-4.243%	9	323	-97.430%
2026-03-27	33.7200	35.4000	33.7200	35.3500	+17.442%	4	323	-97.539%
2026-03-26	30.0000	30.1000	28.4300	30.1000	+10.459%	12	319	-97.110%
2026-03-25	27.2500	27.2500	27.0400	27.2500	+1.679%	13	317	-96.807%
2026-03-24	25.1000	26.8000	25.1000	26.8000	+16.623%	3	306	-96.754%
2026-03-23	22.9800	22.9800	22.9800	22.9800	-4.963%	1	303	-96.214%
2026-03-20	23.8000	24.7000	23.8000	24.1800	+10.917%	292	304	-96.402%
2026-03-19	22.6700	22.6700	21.8000	21.8000	0.000%	12	12	-96.009%