Dark

GOOGL20261016P305
GOOGL Oct 16 2026 305.00 Put (GOOGL261016P00305000)
option OPRA

EOD

Sep 3, 2026

2.02-26.007%(-0.71)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.1500	2.1800	1.9300	2.0200	-26.007%	275	2,367	0.000%
2026-09-02	3.2000	3.2000	2.5400	2.7300	-10.784%	222	2,363	-26.007%
2026-09-01	2.8500	3.3200	2.7100	3.0600	+22.892%	179	2,274	-33.987%
2026-08-31	2.5200	2.9000	2.4900	2.4900	+25.126%	203	2,197	-18.876%
2026-08-28	2.5700	2.5700	1.9900	1.9900	-26.296%	119	2,106	+1.508%
2026-08-27	3.0500	3.1600	2.6100	2.7000	-4.930%	151	2,066	-25.185%
2026-08-26	2.6100	3.0000	2.6100	2.8400	+18.333%	351	2,048	-28.873%
2026-08-25	2.3800	2.5100	2.3300	2.4000	-2.834%	135	1,918	-15.833%
2026-08-24	3.0700	3.0700	2.2800	2.4700	-19.016%	103	1,931	-18.219%
2026-08-21	3.5100	3.5200	2.9000	3.0500	-16.438%	89	1,902	-33.770%
2026-08-20	3.3900	3.8000	3.3900	3.6500	+10.606%	534	1,833	-44.658%
2026-08-19	3.3000	3.3000	2.9900	3.3000	0.000%	47	1,437	-38.788%
2026-08-18	3.4500	3.5000	3.2700	3.3000	+0.304%	31	1,400	-38.788%
2026-08-17	3.0500	3.3500	3.0500	3.2900	-0.303%	140	1,389	-38.602%
2026-08-14	3.2400	3.4000	3.1000	3.3000	-9.589%	43	1,305	-38.788%
2026-08-13	3.8000	3.8000	3.4500	3.6500	-9.429%	14	1,291	-44.658%
2026-08-12	4.1000	4.5000	4.0300	4.0300	-2.184%	51	1,287	-49.876%
2026-08-11	3.6000	4.2500	3.1500	4.1200	+45.583%	65	1,265	-50.971%
2026-08-10	3.3000	3.3000	2.8300	2.8300	-15.522%	15	1,248	-28.622%
2026-08-07	3.6500	3.6500	3.3400	3.3500	-4.286%	39	1,248	-39.701%
2026-08-06	3.7000	3.7400	3.4500	3.5000	-3.581%	204	1,240	-42.286%
2026-08-05	2.2000	4.2000	2.1600	3.6300	+52.521%	229	1,230	-44.353%
2026-08-04	2.6600	2.6600	2.3800	2.3800	-15.302%	180	1,056	-15.126%
2026-08-03	3.5000	3.5000	2.7200	2.8100	-35.402%	24	1,053	-28.114%
2026-07-31	5.5500	5.7000	4.1500	4.3500	-43.063%	83	1,062	-53.563%
2026-07-30	7.7000	8.3200	5.5500	7.6400	+0.526%	22	1,040	-73.560%
2026-07-29	7.1500	7.9000	6.4500	7.6000	+1.333%	357	1,037	-73.421%
2026-07-28	9.5000	9.5000	7.5000	7.5000	-17.219%	50	778	-73.067%
2026-07-27	9.6200	9.7000	8.9000	9.0600	-21.558%	75	756	-77.704%
2026-07-24	12.0000	12.0000	10.7500	11.5500	-11.154%	237	769	-82.511%
2026-07-23	11.5500	14.1200	11.1700	13.0000	+58.537%	162	720	-84.462%
2026-07-22	7.1000	8.2000	6.6700	8.2000	+17.986%	54	674	-75.366%
2026-07-21	7.0000	7.0000	6.6500	6.9500	+4.511%	89	639	-70.935%
2026-07-20	6.0000	6.6500	6.0000	6.6500	-18.605%	35	621	-69.624%
2026-07-17	8.3600	8.5500	8.1500	8.1700	+15.070%	18	600	-75.275%
2026-07-16	4.3000	7.1000	4.3000	7.1000	+56.044%	13	589	-71.549%
2026-07-15	5.6400	5.6400	4.4500	4.5500	-23.529%	7	588	-55.604%
2026-07-14	6.0000	6.2500	5.9300	5.9500	-8.462%	137	584	-66.050%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-3.704%	4	523	-68.923%
2026-07-10	6.7000	6.8000	6.7000	6.7500	+4.651%	9	519	-70.074%
2026-07-09	7.1700	7.1700	6.4500	6.4500	+24.038%	5	523	-68.682%
2026-07-07	5.6700	5.6700	5.2000	5.2000	-8.289%	12	520	-61.154%
2026-07-06	5.7700	5.7700	5.4500	5.6700	-24.400%	4	514	-64.374%
2026-07-02	7.6000	7.6000	7.5000	7.5000	+2.599%	63	498	-73.067%
2026-06-30	7.4300	7.4500	7.0500	7.3100	-10.854%	29	498	-72.367%
2026-06-29	8.7300	8.7300	7.9700	8.2000	-15.638%	35	481	-75.366%
2026-06-26	9.7200	9.7200	9.7200	9.7200	-2.605%	1	479	-79.218%
2026-06-25	10.5500	10.6000	9.9800	9.9800	+2.887%	29	478	-79.760%
2026-06-24	8.5500	9.7000	8.5500	9.7000	+7.778%	2	478	-79.175%
2026-06-23	9.3500	9.3500	9.0000	9.0000	-12.281%	10	476	-77.556%
2026-06-22	8.0000	11.0900	7.9000	10.2600	+62.857%	301	472	-80.312%
2026-06-18	6.4000	6.4000	6.1500	6.3000	-33.684%	4	618	-67.937%
2026-06-11	10.2400	10.6000	9.5000	9.5000	+1.064%	74	618	-78.737%
2026-06-10	9.3000	9.4000	9.2800	9.4000	+11.905%	9	671	-78.511%
2026-06-09	7.3000	9.0700	7.3000	8.4000	+7.692%	7	673	-75.952%
2026-06-08	7.9500	7.9500	7.5500	7.8000	+0.645%	7	672	-74.103%
2026-06-05	7.2000	7.7500	7.1000	7.7500	+14.815%	338	673	-73.935%
2026-06-04	6.8000	6.8500	6.7500	6.7500	-23.208%	77	425	-70.074%
2026-06-03	8.4000	8.7900	8.4000	8.7900	+11.266%	3	425	-77.019%
2026-06-02	7.8000	7.9000	7.7800	7.9000	+19.697%	10	425	-74.430%
2026-06-01	6.6000	6.6000	6.6000	6.6000	+13.402%	2	419	-69.394%
2026-05-29	5.8200	5.8200	5.8200	5.8200	+5.818%	2	421	-65.292%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-8.027%	1	421	-63.273%
2026-05-26	5.9800	5.9800	5.9800	5.9800	-7.287%	6	421	-66.221%
2026-05-22	6.4800	6.4800	6.4500	6.4500	0.000%	3	415	-68.682%
2026-05-21	6.4500	6.4500	6.4500	6.4500	-4.444%	1	413	-68.682%
2026-05-20	6.7500	6.7500	6.7500	6.7500	+0.746%	1	413	-70.074%
2026-05-19	6.8000	6.8000	6.7000	6.7000	+2.290%	6	417	-69.851%
2026-05-15	6.5500	6.5500	6.5500	6.5500	+4.633%	5	417	-69.160%
2026-05-14	6.4500	6.4500	6.2500	6.2600	+0.968%	17	414	-67.732%
2026-05-13	6.7000	6.7000	6.0000	6.2000	-12.057%	153	401	-67.419%
2026-05-12	7.0500	7.0500	7.0500	7.0500	+10.156%	1	401	-71.348%
2026-05-08	6.3200	6.4000	6.3200	6.4000	-1.538%	23	401	-68.438%
2026-05-07	6.3000	6.5000	6.3000	6.5000	+0.775%	16	380	-68.923%
2026-05-06	6.9700	6.9700	6.4500	6.4500	-5.147%	13	390	-68.682%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-10.526%	1	393	-70.294%
2026-05-01	7.6500	7.6500	7.6000	7.6000	0.000%	10	393	-73.421%
2026-04-30	8.2000	8.8000	7.4500	7.6000	-39.921%	507	393	-73.421%
2026-04-29	12.3500	12.7000	12.3500	12.6500	+0.397%	67	209	-84.032%
2026-04-27	13.4000	13.5000	12.6000	12.6000	-12.742%	36	188	-83.968%
2026-04-24	15.6500	15.6500	14.4400	14.4400	-7.732%	34	169	-86.011%
2026-04-23	15.3000	15.6500	15.2700	15.6500	+0.449%	12	164	-87.093%
2026-04-22	15.4500	15.6000	15.4500	15.5800	+3.179%	40	156	-87.035%
2026-04-17	16.5700	16.5700	15.0500	15.1000	-9.581%	11	127	-86.623%
2026-04-15	17.0300	17.0300	16.7000	16.7000	-4.571%	6	117	-87.904%
2026-04-14	18.8600	18.8600	17.5000	17.5000	-21.065%	9	113	-88.457%
2026-04-13	22.5500	22.5500	22.1700	22.1700	-5.054%	41	113	-90.889%
2026-04-10	22.6400	23.3500	22.6400	23.3500	+1.302%	13	93	-91.349%
2026-04-09	23.0500	23.1000	23.0000	23.0500	+0.875%	40	83	-91.236%
2026-04-08	22.2500	23.2900	22.2500	22.8500	-24.587%	101	74	-91.160%
2026-04-07	30.3000	30.3000	30.3000	30.3000	-2.572%	3	15	-93.333%
2026-04-06	31.1000	31.1000	31.1000	31.1000	-2.508%	1	13	-93.505%
2026-04-02	32.9000	32.9000	31.9000	31.9000	-0.778%	6	7	-93.668%
2026-04-01	31.7000	32.1500	31.6800	32.1500	-19.424%	3	7	-93.717%
2026-03-26	39.8500	39.9000	39.8500	39.9000	0.000%	4	5	-94.937%