Dark

GOOGL20261016P320
GOOGL Oct 16 2026 320.00 Put (GOOGL261016P00320000)
option OPRA

EOD

Sep 3, 2026

4.45-22.339%(-1.28)318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.7000	4.8100	4.2500	4.4500	-22.339%	318	7,085	0.000%
2026-09-02	6.6000	6.9500	5.3500	5.7300	-12.117%	542	7,035	-22.339%
2026-09-01	6.2500	7.0500	5.9000	6.5200	+21.869%	343	6,816	-31.748%
2026-08-31	4.8500	6.1000	4.3500	5.3500	+24.419%	732	6,722	-16.822%
2026-08-28	5.3000	5.4000	4.0600	4.3000	-24.561%	539	6,508	+3.488%
2026-08-27	6.1800	6.2500	5.4000	5.7000	+0.885%	172	6,287	-21.930%
2026-08-26	4.8600	6.1000	4.8600	5.6500	+15.306%	288	6,218	-21.239%
2026-08-25	4.3600	5.2000	4.3600	4.9000	-1.210%	287	6,158	-9.184%
2026-08-24	5.5000	5.5000	4.4800	4.9600	-16.639%	252	6,119	-10.282%
2026-08-21	6.8600	6.8600	5.6200	5.9500	-16.079%	265	6,047	-25.210%
2026-08-20	6.6100	7.4500	6.3700	7.0900	+14.355%	696	6,041	-37.236%
2026-08-19	6.4000	6.7500	5.7800	6.2000	-3.125%	444	6,021	-28.226%
2026-08-18	7.0000	7.0000	6.0500	6.4000	+0.787%	1,223	5,942	-30.469%
2026-08-17	5.9700	6.5500	5.9500	6.3500	+4.959%	569	5,633	-29.921%
2026-08-14	6.3100	6.4500	5.8200	6.0500	-6.202%	433	5,384	-26.446%
2026-08-13	6.9500	6.9500	6.4000	6.4500	-11.523%	206	5,323	-31.008%
2026-08-12	7.0500	8.0000	6.9000	7.2900	-5.325%	755	5,275	-38.957%
2026-08-11	5.9400	7.7500	5.7500	7.7000	+43.925%	358	4,852	-42.208%
2026-08-10	5.6400	5.9200	5.3000	5.3500	-5.142%	178	4,696	-16.822%
2026-08-07	6.2500	6.3100	5.6000	5.6400	-9.032%	135	4,615	-21.099%
2026-08-06	6.0500	6.2000	5.8000	6.2000	+3.161%	90	4,545	-28.226%
2026-08-05	3.6900	7.0600	3.5500	6.0100	+48.762%	152	4,488	-25.957%
2026-08-04	4.8900	4.8900	3.9000	4.0400	-13.859%	96	4,451	+10.149%
2026-08-03	5.5700	5.5700	4.3800	4.6900	-33.000%	202	4,478	-5.117%
2026-07-31	9.8800	10.0000	6.9000	7.0000	-43.775%	263	4,507	-36.429%
2026-07-30	12.8500	13.4500	12.0500	12.4500	+2.469%	45	4,522	-64.257%
2026-07-29	12.5900	12.8500	10.4400	12.1500	-2.016%	40	4,526	-63.374%
2026-07-28	13.7300	14.9500	11.9000	12.4000	-17.057%	217	4,518	-64.113%
2026-07-27	14.5000	15.6300	13.7700	14.9500	-17.403%	216	4,508	-70.234%
2026-07-24	18.2000	18.6500	16.7500	18.1000	-5.974%	209	4,443	-75.414%
2026-07-23	17.5500	21.4500	17.3000	19.2500	+54.618%	1,341	4,333	-76.883%
2026-07-22	10.7400	12.4500	10.5500	12.4500	+18.571%	122	3,231	-64.257%
2026-07-21	10.9500	11.0200	10.5000	10.5000	+1.942%	57	3,178	-57.619%
2026-07-20	9.6500	10.3000	9.2000	10.3000	-19.216%	103	3,168	-56.796%
2026-07-17	12.9600	13.6200	11.7700	12.7500	+20.397%	787	3,131	-65.098%
2026-07-16	6.7200	10.6500	6.6000	10.5900	+46.069%	19	2,395	-57.979%
2026-07-15	8.8500	8.8500	6.7600	7.2500	-19.444%	510	2,382	-38.621%
2026-07-14	10.2000	10.2000	8.8400	9.0000	-15.966%	38	2,378	-50.556%
2026-07-13	10.0000	10.7100	9.8300	10.7100	+2.981%	17	2,372	-58.450%
2026-07-10	10.2000	10.5100	10.0300	10.4000	+4.000%	9	2,367	-57.212%
2026-07-09	9.8500	11.5000	9.8500	10.0000	+6.952%	70	2,360	-55.500%
2026-07-08	9.1500	9.9500	9.1500	9.3500	+13.333%	99	2,342	-52.406%
2026-07-07	7.6700	8.2500	7.6700	8.2500	-2.941%	71	2,333	-46.061%
2026-07-06	9.9700	9.9700	8.5000	8.5000	-24.444%	112	2,334	-47.647%
2026-07-02	9.5800	11.3500	9.5800	11.2500	+11.386%	45	2,326	-60.444%
2026-07-01	10.1300	10.3000	9.9500	10.1000	-6.481%	38	2,326	-55.941%
2026-06-30	11.0200	11.0200	10.8000	10.8000	-10.373%	3	2,315	-58.796%
2026-06-29	12.6000	12.6000	12.0500	12.0500	-27.714%	42	2,316	-63.071%
2026-06-26	16.0200	16.8000	14.3000	16.6700	+14.178%	20	2,323	-73.305%
2026-06-25	15.6100	15.6100	14.6000	14.6000	-1.218%	37	2,310	-69.521%
2026-06-24	12.0500	14.7800	12.0500	14.7800	+9.563%	9	2,308	-69.892%
2026-06-23	14.0000	15.9600	13.4900	13.4900	-9.158%	134	2,305	-67.013%
2026-06-22	12.0700	15.8000	12.0700	14.8500	+53.886%	34	2,197	-70.034%
2026-06-18	10.1000	10.1000	9.5500	9.6500	-7.656%	11	2,182	-53.886%
2026-06-17	9.5500	10.4500	9.5500	10.4500	+25.904%	28	2,182	-57.416%
2026-06-16	8.9700	8.9700	8.1500	8.3000	-8.791%	47	2,182	-46.386%
2026-06-15	9.4900	9.4900	9.1000	9.1000	-21.888%	32	2,140	-51.099%
2026-06-12	12.3000	12.3000	11.6500	11.6500	-17.082%	11	2,135	-61.803%
2026-06-11	14.5500	15.7400	14.0500	14.0500	+4.461%	23	2,126	-68.327%
2026-06-10	13.1600	13.4500	13.1600	13.4500	+19.027%	9	2,116	-66.914%
2026-06-09	10.5500	12.7000	10.5500	11.3000	+1.619%	83	2,113	-60.619%
2026-06-08	11.3500	11.6900	11.0000	11.1200	-2.882%	27	2,104	-59.982%
2026-06-05	9.7500	11.4500	9.7500	11.4500	+9.779%	9	2,101	-61.135%
2026-06-04	11.9000	11.9000	10.4300	10.4300	-15.065%	110	2,105	-57.335%
2026-06-03	12.0000	12.2800	11.7000	12.2800	+4.156%	80	2,095	-63.762%
2026-06-02	12.2000	12.5500	10.4000	11.7900	+37.895%	131	2,087	-62.256%
2026-05-29	8.4500	8.5500	8.3300	8.5500	+12.500%	1,607	1,991	-47.953%
2026-05-28	8.3100	8.3100	7.6000	7.6000	-1.299%	6	913	-41.447%
2026-05-27	7.9500	7.9500	7.6500	7.7000	-12.400%	25	911	-42.208%
2026-05-22	8.7900	8.7900	8.7900	8.7900	-3.407%	1	919	-49.374%
2026-05-21	8.6900	9.1000	8.6900	9.1000	-1.622%	3	919	-51.099%
2026-05-20	9.5000	9.7000	9.2500	9.2500	+1.985%	159	919	-51.892%
2026-05-19	9.0700	9.0700	9.0700	9.0700	+17.032%	1	824	-50.937%
2026-05-18	7.9000	7.9000	7.7500	7.7500	-12.429%	43	824	-42.581%
2026-05-15	9.1000	9.1000	8.8500	8.8500	+2.194%	12	824	-49.718%
2026-05-14	8.8000	8.8000	8.6400	8.6600	+0.116%	29	822	-48.614%
2026-05-13	9.0000	9.2800	8.2900	8.6500	-13.930%	40	780	-48.555%
2026-05-12	9.9300	10.0500	9.6700	10.0500	+13.176%	14	780	-55.721%
2026-05-11	9.5000	9.5000	8.8000	8.8800	+7.376%	15	780	-49.887%
2026-05-08	8.6000	8.6000	8.2700	8.2700	-4.393%	87	780	-46.191%
2026-05-07	8.6000	9.1000	8.5000	8.6500	-3.889%	37	719	-48.555%
2026-05-06	9.1200	9.1200	8.7500	9.0000	-10.891%	51	730	-50.556%
2026-05-05	9.6000	10.2000	9.6000	10.1000	0.000%	17	712	-55.941%
2026-05-04	10.2500	10.6000	9.6500	10.1000	-4.265%	253	721	-55.941%
2026-05-01	10.2500	10.5500	10.2000	10.5500	-0.939%	15	542	-57.820%
2026-04-30	11.2000	12.1000	10.3500	10.6500	-37.901%	545	542	-58.216%
2026-04-29	16.8000	17.6300	15.9000	17.1500	-2.998%	64	389	-74.052%
2026-04-28	18.0000	18.0000	17.5200	17.6800	+3.030%	84	413	-74.830%
2026-04-27	18.2700	18.2700	17.0500	17.1600	-15.468%	23	377	-74.068%
2026-04-24	20.3000	20.3000	20.3000	20.3000	-2.263%	6	374	-78.079%
2026-04-23	20.9000	20.9000	19.7500	20.7700	+0.096%	32	374	-78.575%
2026-04-22	21.3100	21.4500	20.7500	20.7500	-8.911%	189	388	-78.554%
2026-04-21	22.7800	22.7800	22.7800	22.7800	+6.449%	1	267	-80.465%
2026-04-20	20.9500	21.4000	20.4000	21.4000	+6.203%	14	267	-79.206%
2026-04-17	20.0700	20.1500	20.0700	20.1500	-11.816%	8	262	-77.916%
2026-04-16	21.8200	22.8500	21.8200	22.8500	+2.697%	5	261	-80.525%
2026-04-15	22.7500	22.7500	22.2500	22.2500	-5.920%	17	260	-80.000%
2026-04-14	26.0600	26.0600	23.2000	23.6500	-21.481%	335	262	-81.184%
2026-04-10	29.8500	30.1200	29.8500	30.1200	+1.414%	13	24	-85.226%
2026-04-09	30.5000	30.5000	29.3000	29.7000	+0.883%	4	12	-85.017%
2026-04-08	28.8400	30.4500	28.8400	29.4400	-23.532%	11	10	-84.885%
2026-04-07	38.3000	38.5500	38.3000	38.5000	0.000%	3	3	-88.442%