Dark

GOOGL20261016P325
GOOGL Oct 16 2026 325.00 Put (GOOGL261016P00325000)
option OPRA

EOD

Sep 3, 2026

5.70-21.488%(-1.56)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.8400	6.1100	5.3300	5.7000	-21.488%	186	5,095	0.000%
2026-09-02	8.4500	8.6100	6.8000	7.2600	-10.920%	173	5,042	-21.488%
2026-09-01	7.8500	9.0500	7.5200	8.1500	+18.978%	357	5,037	-30.061%
2026-08-31	6.0000	7.7000	6.0000	6.8500	+25.688%	479	4,964	-16.788%
2026-08-28	6.3000	7.0400	5.1500	5.4500	-23.239%	367	4,837	+4.587%
2026-08-27	7.6300	7.8000	6.7000	7.1000	-1.389%	168	4,745	-19.718%
2026-08-26	6.6500	7.5500	6.5500	7.2000	+17.073%	2,507	4,653	-20.833%
2026-08-25	5.9000	6.3900	5.7500	6.1500	-0.485%	199	2,830	-7.317%
2026-08-24	7.6000	7.6000	5.5500	6.1800	-11.079%	227	2,786	-7.767%
2026-08-21	8.0200	8.0700	6.9000	6.9500	-20.207%	90	2,787	-17.986%
2026-08-20	7.7000	9.0200	7.7000	8.7100	+16.600%	113	2,759	-34.558%
2026-08-19	8.3000	8.3000	7.1000	7.4700	-3.737%	149	2,722	-23.695%
2026-08-18	8.1500	8.5000	7.3000	7.7600	-1.146%	519	2,624	-26.546%
2026-08-17	7.3000	8.0000	7.3000	7.8500	+4.667%	80	2,391	-27.389%
2026-08-14	7.4000	7.7500	7.0000	7.5000	-5.063%	85	2,353	-24.000%
2026-08-13	7.7500	8.0000	7.6000	7.9000	-9.195%	128	2,311	-27.848%
2026-08-12	8.3300	9.5000	8.2800	8.7000	-6.048%	120	2,288	-34.483%
2026-08-11	7.2000	9.4800	6.9500	9.2600	+42.243%	332	2,221	-38.445%
2026-08-10	6.8000	6.8000	6.2500	6.5100	-6.734%	336	2,139	-12.442%
2026-08-07	7.1000	7.6000	6.8700	6.9800	-4.384%	63	2,187	-18.338%
2026-08-06	6.9100	7.3500	6.9100	7.3000	0.000%	229	2,186	-21.918%
2026-08-05	4.2500	8.0000	4.1500	7.3000	+55.319%	623	2,127	-21.918%
2026-08-04	6.1000	6.1000	4.5500	4.7000	-13.761%	101	2,059	+21.277%
2026-08-03	7.6500	7.6500	5.1000	5.4500	-31.875%	310	2,001	+4.587%
2026-07-31	12.5000	12.5000	8.0000	8.0000	-44.637%	303	1,895	-28.750%
2026-07-30	14.8700	15.4200	13.9500	14.4500	+21.531%	71	1,836	-60.554%
2026-07-29	14.5500	14.8500	11.8900	11.8900	-14.767%	52	1,788	-52.061%
2026-07-28	17.4100	17.4100	13.8500	13.9500	-16.216%	228	1,790	-59.140%
2026-07-27	16.5000	18.1400	15.8000	16.6500	-16.332%	509	1,725	-65.766%
2026-07-24	20.7500	20.9500	19.5000	19.9000	-8.674%	13	1,678	-71.357%
2026-07-23	20.3000	23.5000	20.3000	21.7900	+59.284%	269	1,671	-73.841%
2026-07-22	12.2000	14.0500	12.1300	13.6800	+11.948%	238	1,625	-58.333%
2026-07-21	12.4000	12.6500	12.1500	12.2200	+4.893%	458	1,605	-53.355%
2026-07-20	10.8000	11.6500	10.6500	11.6500	-19.655%	15	1,303	-51.073%
2026-07-17	14.1900	14.5000	13.4600	14.5000	+17.409%	267	1,302	-60.690%
2026-07-16	7.9200	12.3500	7.5200	12.3500	+47.024%	30	1,246	-53.846%
2026-07-15	9.4200	9.4900	7.8000	8.4000	-19.617%	86	1,234	-32.143%
2026-07-14	11.0000	11.0000	10.4500	10.4500	-7.522%	339	1,216	-45.455%
2026-07-13	11.5500	11.6500	11.0000	11.3000	-3.830%	185	1,047	-49.558%
2026-07-10	12.0000	12.0000	11.5000	11.7500	+3.524%	78	989	-51.489%
2026-07-09	12.6000	12.6000	11.3500	11.3500	+7.890%	57	932	-49.780%
2026-07-08	10.5200	10.5200	10.5200	10.5200	+12.513%	1	950	-45.817%
2026-07-07	9.0000	9.3500	8.8000	9.3500	-3.109%	85	949	-39.037%
2026-07-06	11.1500	11.1500	9.6500	9.6500	-18.565%	114	884	-40.933%
2026-07-02	11.2000	11.8500	11.2000	11.8500	+1.282%	2	780	-51.899%
2026-07-01	11.7000	11.7000	11.7000	11.7000	-2.743%	1	780	-51.282%
2026-06-30	13.7000	13.7000	11.8000	12.0300	-11.544%	21	779	-52.618%
2026-06-29	14.3500	14.3500	13.6000	13.6000	-19.953%	12	775	-58.088%
2026-06-26	18.2600	18.3000	16.7000	16.9900	-0.235%	20	777	-66.451%
2026-06-25	18.4500	18.8000	17.0300	17.0300	+2.160%	21	772	-66.530%
2026-06-24	14.2200	16.6700	14.2200	16.6700	+9.743%	29	761	-65.807%
2026-06-23	16.2600	16.2600	15.1900	15.1900	-5.417%	3	763	-62.475%
2026-06-22	17.4200	17.5900	16.0600	16.0600	+49.395%	20	763	-64.508%
2026-06-18	12.2000	12.2000	10.5000	10.7500	-3.587%	531	288	-46.977%
2026-06-17	10.1000	11.2500	10.1000	11.1500	+18.743%	14	288	-48.879%
2026-06-16	9.3700	9.6000	9.3500	9.3900	-36.425%	31	288	-39.297%
2026-06-11	16.5000	17.2800	14.7700	14.7700	-1.860%	9	293	-61.408%
2026-06-10	12.7000	15.0500	12.7000	15.0500	+19.161%	23	292	-62.126%
2026-06-09	11.8000	14.1000	11.8000	12.6300	-1.251%	21	287	-54.869%
2026-06-08	13.1000	13.1000	12.5000	12.7900	+9.785%	45	287	-55.434%
2026-06-05	11.5000	11.6500	11.5000	11.6500	+5.909%	9	310	-51.073%
2026-06-04	10.8500	11.0000	10.8500	11.0000	-22.261%	9	310	-48.182%
2026-06-03	13.1500	14.1500	13.1000	14.1500	+10.980%	33	309	-59.717%
2026-06-02	12.0000	12.7500	11.4500	12.7500	+34.636%	5	306	-55.294%
2026-05-29	9.7000	9.7000	9.3500	9.4700	+11.412%	30	306	-39.810%
2026-05-28	8.9500	8.9500	8.5000	8.5000	-3.955%	6	294	-32.941%
2026-05-27	8.8000	8.8500	8.8000	8.8500	-7.330%	2	289	-35.593%
2026-05-26	9.8500	9.8500	9.5500	9.5500	-5.911%	35	289	-40.314%
2026-05-22	10.1900	10.1900	9.5500	10.1500	+0.495%	35	318	-43.842%
2026-05-21	9.2600	10.1000	9.2600	10.1000	-2.415%	2	286	-43.564%
2026-05-20	10.5500	10.8000	10.2700	10.3500	-1.429%	87	286	-44.928%
2026-05-19	10.5000	10.5400	10.5000	10.5000	+11.821%	45	216	-45.714%
2026-05-18	9.4000	9.4000	9.3900	9.3900	-2.694%	8	216	-39.297%
2026-05-15	9.7000	9.7000	9.6500	9.6500	+3.652%	6	216	-40.933%
2026-05-14	9.5500	9.8000	9.3100	9.3100	-2.000%	36	213	-38.776%
2026-05-13	9.5000	9.5000	9.5000	9.5000	-13.636%	2	212	-40.000%
2026-05-12	10.6300	11.0000	10.6300	11.0000	+6.693%	6	212	-48.182%
2026-05-11	10.1000	10.3100	9.9000	10.3100	+7.396%	24	212	-44.714%
2026-05-08	9.3000	9.6000	9.3000	9.6000	-4.000%	4	211	-40.625%
2026-05-07	9.5500	10.0000	9.5000	10.0000	+3.093%	27	209	-43.000%
2026-05-06	10.2200	10.2500	9.6500	9.7000	-13.393%	31	208	-41.237%
2026-05-05	10.8500	11.4100	10.8500	11.2000	-3.030%	23	200	-49.107%
2026-05-04	11.4000	11.5500	11.4000	11.5500	-0.431%	46	199	-50.649%
2026-05-01	11.5500	11.8500	11.5500	11.6000	+0.259%	9	178	-50.862%
2026-04-30	13.2300	13.6000	11.5700	11.5700	-39.105%	121	178	-50.735%
2026-04-29	18.2500	19.0000	18.2500	19.0000	-3.308%	4	158	-70.000%
2026-04-28	19.4100	19.6500	19.4100	19.6500	+1.236%	3	155	-70.992%
2026-04-27	20.5500	20.5500	19.4100	19.4100	-9.721%	41	155	-70.634%
2026-04-24	22.3500	22.3500	21.5000	21.5000	-5.286%	12	190	-73.488%
2026-04-23	22.2500	23.4500	22.2500	22.7000	+0.889%	11	184	-74.890%
2026-04-22	23.5500	23.5500	22.5000	22.5000	-10.000%	99	179	-74.667%
2026-04-21	23.1500	25.0000	23.1500	25.0000	+8.085%	10	89	-77.200%
2026-04-20	23.1300	23.1300	23.1300	23.1300	+4.189%	1	89	-75.357%
2026-04-17	21.7100	22.2500	21.7100	22.2000	-8.264%	17	88	-74.324%
2026-04-15	24.8500	25.4500	24.2000	24.2000	-5.469%	30	86	-76.446%
2026-04-14	28.3000	28.3000	25.4100	25.6000	-18.080%	39	62	-77.734%
2026-04-13	31.2500	31.2500	31.2500	31.2500	-4.112%	1	42	-81.760%
2026-04-10	32.3000	32.5900	32.3000	32.5900	+0.898%	12	41	-82.510%
2026-04-08	32.9900	33.0000	31.8800	32.3000	-19.351%	44	29	-82.353%
2026-03-19	40.0000	40.0500	40.0000	40.0500	0.000%	8	8	-85.768%