Dark

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

Inactive

Aug 24, 2026

0.0300-40.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,170	0.000%
2026-08-07	0.0500	0.0500	0.0400	0.0500	-28.571%	3	1,170	-40.000%
2026-08-03	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,173	-57.143%
2026-07-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,172	-57.143%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,171	-57.143%
2026-07-22	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,171	-62.500%
2026-07-16	0.0700	0.0800	0.0700	0.0800	+14.286%	5	1,170	-62.500%
2026-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,165	-57.143%
2026-07-08	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,164	-57.143%
2026-06-23	0.1900	0.1900	0.1000	0.1000	-41.176%	2	1,163	-70.000%
2026-06-18	0.2100	0.2100	0.0700	0.1700	+183.333%	19	1,163	-82.353%
2026-06-17	0.1900	0.1900	0.0600	0.0600	-70.000%	4	1,163	-50.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+185.714%	1	1,163	-85.000%
2026-06-15	0.1000	0.1000	0.0500	0.0700	-41.667%	6	1,163	-57.143%
2026-06-12	0.2700	0.2700	0.1200	0.1200	0.000%	2	1,162	-75.000%
2026-06-11	0.2400	0.2400	0.1200	0.1200	+50.000%	4	1,163	-75.000%
2026-06-10	0.2400	0.2400	0.0800	0.0800	-33.333%	7	1,163	-62.500%
2026-06-09	0.2000	0.2400	0.0700	0.1200	0.000%	17	1,164	-75.000%
2026-06-08	0.1000	0.1200	0.1000	0.1200	+33.333%	3	1,162	-75.000%
2026-04-27	0.1300	0.1300	0.0700	0.0900	-10.000%	6	1,159	-66.667%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-71.429%	3	1,159	-70.000%
2026-03-02	0.3500	0.3500	0.3500	0.3500	+25.000%	1	1,159	-91.429%
2026-02-23	0.2800	0.2800	0.2800	0.2800	-6.667%	15	1,159	-89.286%
2026-02-17	0.3000	0.3000	0.3000	0.3000	0.000%	12	1,144	-90.000%
2026-02-06	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,144	-90.000%
2026-01-30	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,144	-88.000%
2026-01-28	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,145	-86.957%
2026-01-14	0.2400	0.2400	0.2300	0.2400	-33.333%	29	1,144	-87.500%
2025-12-24	0.3800	0.3800	0.3600	0.3600	-2.703%	84	1,137	-91.667%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-11.905%	15	1,137	-91.892%
2025-12-15	0.4100	0.4200	0.4100	0.4200	+5.000%	75	1,144	-92.857%
2025-12-11	0.3900	0.4000	0.3900	0.4000	-18.367%	14	1,096	-92.500%
2025-12-01	0.4900	0.4900	0.4900	0.4900	-19.672%	44	1,094	-93.878%
2025-11-28	0.3100	0.6100	0.3100	0.6100	-4.688%	31	1,094	-95.082%
2025-11-19	0.6400	0.6400	0.6400	0.6400	-5.882%	1	1,123	-95.313%
2025-11-17	0.6800	0.6800	0.6800	0.6800	-13.924%	18	1,123	-95.588%
2025-11-07	0.7900	0.7900	0.7900	0.7900	+29.508%	3	1,105	-96.203%
2025-10-30	0.5900	0.6100	0.5900	0.6100	-32.967%	15	1,105	-95.082%
2025-10-20	0.8700	0.9100	0.8700	0.9100	-16.514%	2	1,095	-96.703%
2025-10-14	1.0900	1.0900	1.0900	1.0900	+3.810%	2	1,095	-97.248%
2025-10-13	1.0500	1.0500	1.0500	1.0500	+7.143%	3	1,097	-97.143%
2025-10-08	0.9800	0.9800	0.9800	0.9800	+10.112%	5	1,100	-96.939%
2025-09-29	0.8100	0.8900	0.8100	0.8900	-1.111%	2	1,100	-96.629%
2025-09-16	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,100	-96.667%
2025-09-08	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,100	-97.000%
2025-09-04	1.0500	1.0500	1.0500	1.0500	+0.962%	1	1,100	-97.143%
2025-09-03	1.1100	1.1100	1.0200	1.0400	-35.802%	5	1,099	-97.115%
2025-08-21	1.6200	1.6200	1.6200	1.6200	+14.085%	1	1,098	-98.148%
2025-08-14	1.4200	1.4200	1.4200	1.4200	+2.899%	1	1,097	-97.887%
2025-08-12	1.3800	1.3800	1.3800	1.3800	-16.867%	1	1,097	-97.826%
2025-08-05	1.6600	1.6600	1.6600	1.6600	-13.089%	1	1,097	-98.193%
2025-08-01	1.9100	1.9100	1.9100	1.9100	+30.822%	1	1,098	-98.429%
2025-07-30	1.5900	1.5900	1.4600	1.4600	-13.609%	2	1,097	-97.945%
2025-07-29	1.6100	1.6900	1.6100	1.6900	+1.807%	2	1,097	-98.225%
2025-07-28	1.7300	1.7300	1.6600	1.6600	-4.046%	2	1,097	-98.193%
2025-07-25	1.6600	1.7300	1.6600	1.7300	+1.170%	2	1,097	-98.266%
2025-07-24	1.6600	1.7600	1.6600	1.7100	-22.973%	4	1,097	-98.246%
2025-07-17	2.3500	2.3500	2.2200	2.2200	-9.016%	2	1,096	-98.649%
2025-07-16	2.3000	2.4400	2.3000	2.4400	+6.087%	2	1,096	-98.770%
2025-07-15	2.3500	2.3500	2.3000	2.3000	-3.766%	2	1,096	-98.696%
2025-07-14	2.5700	2.5700	2.3900	2.3900	-2.846%	2	1,095	-98.745%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-9.890%	1	1,095	-98.780%
2025-07-09	2.7800	2.7800	2.6300	2.7300	+1.111%	3	1,095	-98.901%
2025-07-03	2.8700	2.8700	2.6900	2.7000	-2.174%	5	1,094	-98.889%
2025-07-02	2.8700	2.8700	2.7600	2.7600	-9.508%	2	1,094	-98.913%
2025-06-30	2.9500	3.0500	2.9500	3.0500	-3.481%	2	1,094	-99.016%
2025-06-27	3.2500	3.2500	3.1100	3.1600	-4.242%	4	1,094	-99.051%
2025-06-26	3.2100	3.3000	3.2100	3.3000	-4.899%	2	1,094	-99.091%
2025-06-25	3.3700	3.4700	3.3700	3.4700	-6.216%	2	1,093	-99.135%
2025-06-24	3.7500	3.7500	3.6500	3.7000	-13.146%	4	1,093	-99.189%
2025-06-23	4.2600	4.2600	4.2600	4.2600	+8.122%	1	1,093	-99.296%
2025-06-20	3.8200	3.9400	3.8200	3.9400	+14.535%	4	1,092	-99.239%
2025-06-16	3.4400	3.4400	3.4400	3.4400	-0.290%	1	1,092	-99.128%
2025-06-13	3.4500	3.4500	3.4500	3.4500	-9.211%	10	1,091	-99.130%
2025-05-27	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,088	-99.211%
2025-05-16	3.7000	3.8000	3.7000	3.7500	+1.351%	98	1,088	-99.200%
2025-05-15	3.8500	3.8500	3.7000	3.7000	-17.778%	81	1,088	-99.189%
2025-05-12	4.5400	4.6000	4.5000	4.5000	-15.572%	13	1,133	-99.333%
2025-05-09	5.3000	5.3300	5.3000	5.3300	-16.063%	6	1,132	-99.437%
2025-05-07	6.3500	6.3500	6.3500	6.3500	+41.111%	5	1,132	-99.528%
2025-04-25	4.3500	4.5500	4.3500	4.5000	-15.094%	8	1,132	-99.333%
2025-04-24	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,133	-99.434%
2025-04-14	5.3000	5.3000	5.3000	5.3000	-34.161%	1	1,133	-99.434%
2025-04-09	8.0500	8.0500	8.0500	8.0500	-1.829%	1	1,134	-99.627%
2025-04-08	8.2000	8.2000	8.2000	8.2000	+18.841%	79	1,134	-99.634%
2025-04-04	7.0100	7.0100	6.9000	6.9000	+14.428%	6	1,122	-99.565%
2025-04-03	6.0300	6.0300	6.0300	6.0300	+37.986%	2	1,121	-99.502%
2025-03-21	4.3700	4.3700	4.3700	4.3700	+5.301%	30	1,121	-99.314%
2025-03-17	4.1500	4.1500	4.1500	4.1500	-3.488%	1	1,121	-99.277%
2025-03-14	4.3000	4.3000	4.3000	4.3000	-8.511%	34	1,121	-99.302%
2025-03-11	4.7000	4.7000	4.7000	4.7000	+90.283%	1	1,111	-99.362%
2025-02-18	2.5000	2.5000	2.4700	2.4700	-2.756%	5	1,111	-98.785%
2025-02-12	2.5300	2.5400	2.5300	2.5400	-0.392%	2	1,112	-98.819%
2025-02-11	2.6100	2.6500	2.5000	2.5500	+4.082%	114	1,113	-98.824%
2025-02-05	2.5200	2.5200	2.4500	2.4500	+11.364%	2	1,168	-98.776%
2025-02-04	2.2000	2.2000	2.2000	2.2000	-8.714%	7	1,167	-98.636%
2025-01-28	2.4100	2.4100	2.4100	2.4100	+0.417%	3	1,167	-98.755%
2025-01-27	2.4000	2.4000	2.4000	2.4000	-7.336%	2	1,167	-98.750%
2025-01-10	2.5900	2.5900	2.5900	2.5900	-10.690%	2	1,167	-98.842%
2024-12-20	2.9000	2.9000	2.9000	2.9000	+18.367%	20	1,167	-98.966%
2024-12-18	2.2100	2.4500	2.2100	2.4500	-2.000%	40	1,167	-98.776%
2024-12-12	2.5000	2.5000	2.5000	2.5000	+3.734%	20	1,171	-98.800%
2024-11-11	2.4100	2.4100	2.4100	2.4100	-0.823%	1	1,171	-98.755%
2024-11-07	2.4300	2.4300	2.4300	2.4300	-27.027%	2	1,171	-98.765%
2024-11-05	3.3300	3.3300	3.3300	3.3300	+3.096%	1	1,173	-99.099%
2024-11-01	3.2300	3.2300	3.2300	3.2300	+23.755%	2	1,174	-99.071%
2024-10-30	2.8000	2.8000	2.6100	2.6100	-34.750%	2	1,175	-98.851%
2024-09-25	4.0000	4.0000	4.0000	4.0000	-6.760%	5	1,177	-99.250%
2024-09-24	4.2900	4.2900	4.2900	4.2900	+2.143%	1	1,176	-99.301%
2024-09-23	4.2000	4.2000	4.2000	4.2000	-10.638%	3	1,176	-99.286%
2024-09-18	4.7000	4.7000	4.7000	4.7000	-30.060%	1	1,173	-99.362%
2024-09-11	6.7200	6.7200	6.7200	6.7200	+5.000%	15	1,174	-99.554%
2024-09-10	6.4000	6.4000	6.4000	6.4000	-3.759%	25	1,169	-99.531%
2024-09-09	6.4600	6.6500	6.4500	6.6500	+33.000%	220	1,169	-99.549%
2024-09-03	5.0000	5.0000	5.0000	5.0000	-11.190%	4	1,111	-99.400%
2024-08-30	5.6300	5.6300	5.6300	5.6300	+11.485%	2	1,112	-99.467%
2024-08-29	5.0500	5.0500	5.0500	5.0500	-1.942%	118	1,112	-99.406%
2024-08-28	5.1500	5.1500	5.1500	5.1500	+5.102%	56	1,000	-99.417%
2024-08-26	4.6800	4.9000	4.6800	4.9000	-2.970%	103	947	-99.388%
2024-08-23	5.0500	5.0500	5.0500	5.0500	+1.000%	2	845	-99.406%
2024-08-22	5.0000	5.0000	5.0000	5.0000	+1.010%	60	845	-99.400%
2024-08-21	5.0000	5.0000	4.9500	4.9500	+2.062%	133	785	-99.394%
2024-08-16	5.4000	5.4000	4.7500	4.8500	-1.822%	58	684	-99.381%
2024-08-15	4.9400	4.9400	4.9400	4.9400	-10.182%	1	684	-99.393%
2024-08-14	5.4000	5.5000	5.4000	5.5000	+19.565%	3	683	-99.455%
2024-08-02	4.6000	4.6000	4.6000	4.6000	0.000%	20	683	-99.348%
2024-07-26	4.6000	4.6000	4.6000	4.6000	+10.843%	124	683	-99.348%
2024-07-24	4.1500	4.1500	4.1500	4.1500	+14.325%	1	622	-99.277%
2024-07-23	3.4500	3.6500	3.4400	3.6300	+27.368%	29	621	-99.174%
2024-07-15	2.8600	2.8600	2.8500	2.8500	-27.848%	2	609	-98.947%
2024-06-25	4.0000	4.0000	3.9500	3.9500	-12.222%	191	609	-99.241%
2024-06-13	4.5000	4.5000	4.5000	4.5000	-4.255%	1	420	-99.333%
2024-06-04	4.7500	4.7500	4.6400	4.7000	0.000%	192	420	-99.362%
2024-05-22	4.7000	4.7000	4.7000	4.7000	+88.000%	1	230	-99.362%
2024-05-20	2.5000	2.5000	2.5000	2.5000	-48.980%	1	230	-98.800%
2024-05-16	4.9000	4.9000	4.9000	4.9000	-4.854%	1	231	-99.388%
2024-05-13	5.1500	5.1500	5.1500	5.1500	-6.364%	10	230	-99.417%
2024-04-29	5.2700	5.5000	5.2700	5.5000	+12.245%	44	230	-99.455%
2024-04-26	4.9000	4.9000	4.9000	4.9000	-24.149%	40	269	-99.388%
2024-04-22	6.4600	6.4600	6.4600	6.4600	-0.462%	1	289	-99.536%
2024-04-12	6.4900	6.4900	6.4900	6.4900	-4.699%	12	289	-99.538%
2024-04-03	6.8100	6.8100	6.8100	6.8100	-0.873%	3	295	-99.559%
2024-04-01	8.0800	8.0900	6.8700	6.8700	-25.326%	44	292	-99.563%
2024-03-08	9.2000	9.2000	9.2000	9.2000	-1.075%	40	250	-99.674%
2024-03-04	9.3000	9.8500	9.3000	9.3000	+30.070%	26	250	-99.677%
2024-03-01	7.1500	7.1500	7.1500	7.1500	-17.341%	2	224	-99.580%
2024-02-29	8.6500	8.6500	8.6500	8.6500	+10.897%	1	223	-99.653%
2024-02-22	7.8000	7.8000	7.8000	7.8000	-1.887%	105	223	-99.615%
2024-02-21	7.9500	7.9500	7.9500	7.9500	+1.274%	2	223	-99.623%
2024-02-20	7.8500	7.8500	7.8500	7.8500	-3.086%	35	223	-99.618%
2024-02-15	8.1000	8.1000	8.1000	8.1000	+7.285%	5	223	-99.630%
2024-02-14	7.5500	7.5500	7.5500	7.5500	+0.667%	10	218	-99.603%
2024-02-13	7.5000	7.6000	7.4500	7.5000	+5.634%	37	208	-99.600%
2024-02-12	7.1600	7.1600	7.1000	7.1000	0.000%	30	171	-99.577%
2024-02-09	7.2600	7.2600	7.1000	7.1000	-3.664%	61	151	-99.577%
2024-02-07	7.3500	7.3700	7.3500	7.3700	-2.642%	40	91	-99.593%
2024-02-02	7.5700	7.5700	7.5700	7.5700	+4.414%	1	51	-99.604%
2024-02-01	7.2500	7.2500	7.2500	7.2500	-8.805%	1	51	-99.586%
2024-01-31	7.8000	7.9500	7.8000	7.9500	+26.190%	2	50	-99.623%
2024-01-30	6.5000	6.6000	6.3000	6.3000	-6.667%	51	48	-99.524%
2024-01-29	6.5700	6.7500	6.5700	6.7500	-22.592%	52	52	-99.556%
2024-01-12	8.7200	8.7200	8.7200	8.7200	0.000%	1	0	-99.656%