Dark

GOOGL20261218P105
GOOGL Dec 18 2026 105.00 Put (GOOGL261218P00105000)
option OPRA

EOD

Jul 16, 2026

0.0800+14.286%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0700	0.0800	0.0700	0.0800	+14.286%	5	1,170	0.000%
2026-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,165	+14.286%
2026-07-08	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,164	+14.286%
2026-06-23	0.1900	0.1900	0.1000	0.1000	-41.176%	2	1,163	-20.000%
2026-06-18	0.2100	0.2100	0.0700	0.1700	+183.333%	19	1,163	-52.941%
2026-06-17	0.1900	0.1900	0.0600	0.0600	-70.000%	4	1,163	+33.333%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+185.714%	1	1,163	-60.000%
2026-06-15	0.1000	0.1000	0.0500	0.0700	-41.667%	6	1,163	+14.286%
2026-06-12	0.2700	0.2700	0.1200	0.1200	0.000%	2	1,162	-33.333%
2026-06-11	0.2400	0.2400	0.1200	0.1200	+50.000%	4	1,163	-33.333%
2026-06-10	0.2400	0.2400	0.0800	0.0800	-33.333%	7	1,163	0.000%
2026-06-09	0.2000	0.2400	0.0700	0.1200	0.000%	17	1,164	-33.333%
2026-06-08	0.1000	0.1200	0.1000	0.1200	+33.333%	3	1,162	-33.333%
2026-04-27	0.1300	0.1300	0.0700	0.0900	-10.000%	6	1,159	-11.111%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-71.429%	3	1,159	-20.000%
2026-03-02	0.3500	0.3500	0.3500	0.3500	+25.000%	1	1,159	-77.143%
2026-02-23	0.2800	0.2800	0.2800	0.2800	-6.667%	15	1,159	-71.429%
2026-02-17	0.3000	0.3000	0.3000	0.3000	0.000%	12	1,144	-73.333%
2026-02-06	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,144	-73.333%
2026-01-30	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,144	-68.000%
2026-01-28	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,145	-65.217%
2026-01-14	0.2400	0.2400	0.2300	0.2400	-33.333%	29	1,144	-66.667%
2025-12-24	0.3800	0.3800	0.3600	0.3600	-2.703%	84	1,137	-77.778%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-11.905%	15	1,137	-78.378%
2025-12-15	0.4100	0.4200	0.4100	0.4200	+5.000%	75	1,144	-80.952%
2025-12-11	0.3900	0.4000	0.3900	0.4000	-18.367%	14	1,096	-80.000%
2025-12-01	0.4900	0.4900	0.4900	0.4900	-19.672%	44	1,094	-83.673%
2025-11-28	0.3100	0.6100	0.3100	0.6100	-4.688%	31	1,094	-86.885%
2025-11-19	0.6400	0.6400	0.6400	0.6400	-5.882%	1	1,123	-87.500%
2025-11-17	0.6800	0.6800	0.6800	0.6800	-13.924%	18	1,123	-88.235%
2025-11-07	0.7900	0.7900	0.7900	0.7900	+29.508%	3	1,105	-89.873%
2025-10-30	0.5900	0.6100	0.5900	0.6100	-32.967%	15	1,105	-86.885%
2025-10-20	0.8700	0.9100	0.8700	0.9100	-16.514%	2	1,095	-91.209%
2025-10-14	1.0900	1.0900	1.0900	1.0900	+3.810%	2	1,095	-92.661%
2025-10-13	1.0500	1.0500	1.0500	1.0500	+7.143%	3	1,097	-92.381%
2025-10-08	0.9800	0.9800	0.9800	0.9800	+10.112%	5	1,100	-91.837%
2025-09-29	0.8100	0.8900	0.8100	0.8900	-1.111%	2	1,100	-91.011%
2025-09-16	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,100	-91.111%
2025-09-08	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,100	-92.000%
2025-09-04	1.0500	1.0500	1.0500	1.0500	+0.962%	1	1,100	-92.381%
2025-09-03	1.1100	1.1100	1.0200	1.0400	-35.802%	5	1,099	-92.308%
2025-08-21	1.6200	1.6200	1.6200	1.6200	+14.085%	1	1,098	-95.062%
2025-08-14	1.4200	1.4200	1.4200	1.4200	+2.899%	1	1,097	-94.366%
2025-08-12	1.3800	1.3800	1.3800	1.3800	-16.867%	1	1,097	-94.203%
2025-08-05	1.6600	1.6600	1.6600	1.6600	-13.089%	1	1,097	-95.181%
2025-08-01	1.9100	1.9100	1.9100	1.9100	+30.822%	1	1,098	-95.812%
2025-07-30	1.5900	1.5900	1.4600	1.4600	-13.609%	2	1,097	-94.521%
2025-07-29	1.6100	1.6900	1.6100	1.6900	+1.807%	2	1,097	-95.266%
2025-07-28	1.7300	1.7300	1.6600	1.6600	-4.046%	2	1,097	-95.181%
2025-07-25	1.6600	1.7300	1.6600	1.7300	+1.170%	2	1,097	-95.376%
2025-07-24	1.6600	1.7600	1.6600	1.7100	-22.973%	4	1,097	-95.322%
2025-07-17	2.3500	2.3500	2.2200	2.2200	-9.016%	2	1,096	-96.396%
2025-07-16	2.3000	2.4400	2.3000	2.4400	+6.087%	2	1,096	-96.721%
2025-07-15	2.3500	2.3500	2.3000	2.3000	-3.766%	2	1,096	-96.522%
2025-07-14	2.5700	2.5700	2.3900	2.3900	-2.846%	2	1,095	-96.653%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-9.890%	1	1,095	-96.748%
2025-07-09	2.7800	2.7800	2.6300	2.7300	+1.111%	3	1,095	-97.070%
2025-07-03	2.8700	2.8700	2.6900	2.7000	-2.174%	5	1,094	-97.037%
2025-07-02	2.8700	2.8700	2.7600	2.7600	-9.508%	2	1,094	-97.101%
2025-06-30	2.9500	3.0500	2.9500	3.0500	-3.481%	2	1,094	-97.377%
2025-06-27	3.2500	3.2500	3.1100	3.1600	-4.242%	4	1,094	-97.468%
2025-06-26	3.2100	3.3000	3.2100	3.3000	-4.899%	2	1,094	-97.576%
2025-06-25	3.3700	3.4700	3.3700	3.4700	-6.216%	2	1,093	-97.695%
2025-06-24	3.7500	3.7500	3.6500	3.7000	-13.146%	4	1,093	-97.838%
2025-06-23	4.2600	4.2600	4.2600	4.2600	+8.122%	1	1,093	-98.122%
2025-06-20	3.8200	3.9400	3.8200	3.9400	+14.535%	4	1,092	-97.970%
2025-06-16	3.4400	3.4400	3.4400	3.4400	-0.290%	1	1,092	-97.674%
2025-06-13	3.4500	3.4500	3.4500	3.4500	-9.211%	10	1,091	-97.681%
2025-05-27	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,088	-97.895%
2025-05-16	3.7000	3.8000	3.7000	3.7500	+1.351%	98	1,088	-97.867%
2025-05-15	3.8500	3.8500	3.7000	3.7000	-17.778%	81	1,088	-97.838%
2025-05-12	4.5400	4.6000	4.5000	4.5000	-15.572%	13	1,133	-98.222%
2025-05-09	5.3000	5.3300	5.3000	5.3300	-16.063%	6	1,132	-98.499%
2025-05-07	6.3500	6.3500	6.3500	6.3500	+41.111%	5	1,132	-98.740%
2025-04-25	4.3500	4.5500	4.3500	4.5000	-15.094%	8	1,132	-98.222%
2025-04-24	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,133	-98.491%
2025-04-14	5.3000	5.3000	5.3000	5.3000	-34.161%	1	1,133	-98.491%
2025-04-09	8.0500	8.0500	8.0500	8.0500	-1.829%	1	1,134	-99.006%
2025-04-08	8.2000	8.2000	8.2000	8.2000	+18.841%	79	1,134	-99.024%
2025-04-04	7.0100	7.0100	6.9000	6.9000	+14.428%	6	1,122	-98.841%
2025-04-03	6.0300	6.0300	6.0300	6.0300	+37.986%	2	1,121	-98.673%
2025-03-21	4.3700	4.3700	4.3700	4.3700	+5.301%	30	1,121	-98.169%
2025-03-17	4.1500	4.1500	4.1500	4.1500	-3.488%	1	1,121	-98.072%
2025-03-14	4.3000	4.3000	4.3000	4.3000	-8.511%	34	1,121	-98.140%
2025-03-11	4.7000	4.7000	4.7000	4.7000	+90.283%	1	1,111	-98.298%
2025-02-18	2.5000	2.5000	2.4700	2.4700	-2.756%	5	1,111	-96.761%
2025-02-12	2.5300	2.5400	2.5300	2.5400	-0.392%	2	1,112	-96.850%
2025-02-11	2.6100	2.6500	2.5000	2.5500	+4.082%	114	1,113	-96.863%
2025-02-05	2.5200	2.5200	2.4500	2.4500	+11.364%	2	1,168	-96.735%
2025-02-04	2.2000	2.2000	2.2000	2.2000	-8.714%	7	1,167	-96.364%
2025-01-28	2.4100	2.4100	2.4100	2.4100	+0.417%	3	1,167	-96.680%
2025-01-27	2.4000	2.4000	2.4000	2.4000	-7.336%	2	1,167	-96.667%
2025-01-10	2.5900	2.5900	2.5900	2.5900	-10.690%	2	1,167	-96.911%
2024-12-20	2.9000	2.9000	2.9000	2.9000	+18.367%	20	1,167	-97.241%
2024-12-18	2.2100	2.4500	2.2100	2.4500	-2.000%	40	1,167	-96.735%
2024-12-12	2.5000	2.5000	2.5000	2.5000	+3.734%	20	1,171	-96.800%
2024-11-11	2.4100	2.4100	2.4100	2.4100	-0.823%	1	1,171	-96.680%
2024-11-07	2.4300	2.4300	2.4300	2.4300	-27.027%	2	1,171	-96.708%
2024-11-05	3.3300	3.3300	3.3300	3.3300	+3.096%	1	1,173	-97.598%
2024-11-01	3.2300	3.2300	3.2300	3.2300	+23.755%	2	1,174	-97.523%
2024-10-30	2.8000	2.8000	2.6100	2.6100	-34.750%	2	1,175	-96.935%
2024-09-25	4.0000	4.0000	4.0000	4.0000	-6.760%	5	1,177	-98.000%
2024-09-24	4.2900	4.2900	4.2900	4.2900	+2.143%	1	1,176	-98.135%
2024-09-23	4.2000	4.2000	4.2000	4.2000	-10.638%	3	1,176	-98.095%
2024-09-18	4.7000	4.7000	4.7000	4.7000	-30.060%	1	1,173	-98.298%
2024-09-11	6.7200	6.7200	6.7200	6.7200	+5.000%	15	1,174	-98.810%
2024-09-10	6.4000	6.4000	6.4000	6.4000	-3.759%	25	1,169	-98.750%
2024-09-09	6.4600	6.6500	6.4500	6.6500	+33.000%	220	1,169	-98.797%
2024-09-03	5.0000	5.0000	5.0000	5.0000	-11.190%	4	1,111	-98.400%
2024-08-30	5.6300	5.6300	5.6300	5.6300	+11.485%	2	1,112	-98.579%
2024-08-29	5.0500	5.0500	5.0500	5.0500	-1.942%	118	1,112	-98.416%
2024-08-28	5.1500	5.1500	5.1500	5.1500	+5.102%	56	1,000	-98.447%
2024-08-26	4.6800	4.9000	4.6800	4.9000	-2.970%	103	947	-98.367%
2024-08-23	5.0500	5.0500	5.0500	5.0500	+1.000%	2	845	-98.416%
2024-08-22	5.0000	5.0000	5.0000	5.0000	+1.010%	60	845	-98.400%
2024-08-21	5.0000	5.0000	4.9500	4.9500	+2.062%	133	785	-98.384%
2024-08-16	5.4000	5.4000	4.7500	4.8500	-1.822%	58	684	-98.351%
2024-08-15	4.9400	4.9400	4.9400	4.9400	-10.182%	1	684	-98.381%
2024-08-14	5.4000	5.5000	5.4000	5.5000	+19.565%	3	683	-98.545%
2024-08-02	4.6000	4.6000	4.6000	4.6000	0.000%	20	683	-98.261%
2024-07-26	4.6000	4.6000	4.6000	4.6000	+10.843%	124	683	-98.261%
2024-07-24	4.1500	4.1500	4.1500	4.1500	+14.325%	1	622	-98.072%
2024-07-23	3.4500	3.6500	3.4400	3.6300	+27.368%	29	621	-97.796%
2024-07-15	2.8600	2.8600	2.8500	2.8500	-27.848%	2	609	-97.193%
2024-06-25	4.0000	4.0000	3.9500	3.9500	-12.222%	191	609	-97.975%
2024-06-13	4.5000	4.5000	4.5000	4.5000	-4.255%	1	420	-98.222%
2024-06-04	4.7500	4.7500	4.6400	4.7000	0.000%	192	420	-98.298%
2024-05-22	4.7000	4.7000	4.7000	4.7000	+88.000%	1	230	-98.298%
2024-05-20	2.5000	2.5000	2.5000	2.5000	-48.980%	1	230	-96.800%
2024-05-16	4.9000	4.9000	4.9000	4.9000	-4.854%	1	231	-98.367%
2024-05-13	5.1500	5.1500	5.1500	5.1500	-6.364%	10	230	-98.447%
2024-04-29	5.2700	5.5000	5.2700	5.5000	+12.245%	44	230	-98.545%
2024-04-26	4.9000	4.9000	4.9000	4.9000	-24.149%	40	269	-98.367%
2024-04-22	6.4600	6.4600	6.4600	6.4600	-0.462%	1	289	-98.762%
2024-04-12	6.4900	6.4900	6.4900	6.4900	-4.699%	12	289	-98.767%
2024-04-03	6.8100	6.8100	6.8100	6.8100	-0.873%	3	295	-98.825%
2024-04-01	8.0800	8.0900	6.8700	6.8700	-25.326%	44	292	-98.836%
2024-03-08	9.2000	9.2000	9.2000	9.2000	-1.075%	40	250	-99.130%
2024-03-04	9.3000	9.8500	9.3000	9.3000	+30.070%	26	250	-99.140%
2024-03-01	7.1500	7.1500	7.1500	7.1500	-17.341%	2	224	-98.881%
2024-02-29	8.6500	8.6500	8.6500	8.6500	+10.897%	1	223	-99.075%
2024-02-22	7.8000	7.8000	7.8000	7.8000	-1.887%	105	223	-98.974%
2024-02-21	7.9500	7.9500	7.9500	7.9500	+1.274%	2	223	-98.994%
2024-02-20	7.8500	7.8500	7.8500	7.8500	-3.086%	35	223	-98.981%
2024-02-15	8.1000	8.1000	8.1000	8.1000	+7.285%	5	223	-99.012%
2024-02-14	7.5500	7.5500	7.5500	7.5500	+0.667%	10	218	-98.940%
2024-02-13	7.5000	7.6000	7.4500	7.5000	+5.634%	37	208	-98.933%
2024-02-12	7.1600	7.1600	7.1000	7.1000	0.000%	30	171	-98.873%
2024-02-09	7.2600	7.2600	7.1000	7.1000	-3.664%	61	151	-98.873%
2024-02-07	7.3500	7.3700	7.3500	7.3700	-2.642%	40	91	-98.915%
2024-02-02	7.5700	7.5700	7.5700	7.5700	+4.414%	1	51	-98.943%
2024-02-01	7.2500	7.2500	7.2500	7.2500	-8.805%	1	51	-98.897%
2024-01-31	7.8000	7.9500	7.8000	7.9500	+26.190%	2	50	-98.994%
2024-01-30	6.5000	6.6000	6.3000	6.3000	-6.667%	51	48	-98.730%
2024-01-29	6.5700	6.7500	6.5700	6.7500	-22.592%	52	52	-98.815%
2024-01-12	8.7200	8.7200	8.7200	8.7200	0.000%	1	0	-99.083%