Dark

GOOGL20261218P110
GOOGL Dec 18 2026 110.00 Put (GOOGL261218P00110000)
option OPRA

EOD

May 14, 2025

4.50-10.714%(-0.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	4.50	4.50	4.50	4.50	-10.714%	3	1,437	0.000%
2025-05-13	5.04	5.04	5.04	5.04	-5.794%	1	1,440	-10.714%
2025-05-12	5.35	5.35	5.35	5.35	-15.079%	3	1,440	-15.888%
2025-05-09	6.20	6.30	6.20	6.30	+1.613%	4	1,440	-28.571%
2025-05-08	6.40	6.40	6.20	6.20	-14.835%	2	1,438	-27.419%
2025-05-07	6.85	7.81	6.85	7.28	+45.600%	4	1,438	-38.187%
2025-05-02	5.00	5.00	5.00	5.00	-7.407%	6	1,436	-10.000%
2025-05-01	5.45	5.45	5.40	5.40	-4.425%	5	1,433	-16.667%
2025-04-29	5.65	5.65	5.65	5.65	-0.877%	1	1,433	-20.354%
2025-04-28	5.65	5.75	5.65	5.70	-25.000%	4	1,433	-21.053%
2025-04-22	7.55	7.60	7.55	7.60	-12.139%	4	1,430	-40.789%
2025-04-21	8.55	8.65	8.50	8.65	+15.797%	3	1,428	-47.977%
2025-04-11	7.47	7.47	7.47	7.47	+9.692%	2	1,427	-39.759%
2025-04-09	6.71	6.81	6.71	6.81	-9.682%	5	1,427	-33.921%
2025-04-08	7.54	7.54	7.54	7.54	-14.898%	2	1,422	-40.318%
2025-04-04	8.25	8.86	8.25	8.86	+21.871%	276	1,420	-49.210%
2025-04-03	7.31	7.31	7.27	7.27	+24.061%	4	1,423	-38.102%
2025-04-02	5.86	5.86	5.86	5.86	-10.942%	2	1,420	-23.208%
2025-03-31	6.58	6.58	6.58	6.58	+51.264%	1	1,420	-31.611%
2025-03-24	4.35	4.35	4.35	4.35	-13.861%	1	1,419	+3.448%
2025-03-21	5.05	5.05	5.05	5.05	-13.230%	4	1,419	-10.891%
2025-03-18	5.81	5.82	5.81	5.82	+8.380%	3	1,417	-22.680%
2025-03-13	5.37	5.37	5.37	5.37	+24.884%	1	1,414	-16.201%
2025-03-05	4.30	4.30	4.30	4.30	-10.042%	1	1,414	+4.651%
2025-03-04	4.78	4.78	4.78	4.78	+5.055%	5	1,415	-5.858%
2025-02-28	4.60	4.60	4.50	4.55	+4.598%	50	1,420	-1.099%
2025-02-27	4.35	4.35	4.35	4.35	+33.846%	1	1,407	+3.448%
2025-02-24	3.25	3.25	3.25	3.25	+12.847%	2	1,406	+38.462%
2025-02-21	2.88	2.88	2.88	2.88	-5.574%	2	1,404	+56.250%
2025-02-14	3.05	3.05	3.05	3.05	-3.175%	2	1,404	+47.541%
2025-02-07	3.15	3.15	3.15	3.15	+14.545%	2	1,404	+42.857%
2025-02-06	2.75	2.75	2.75	2.75	-8.333%	1	1,404	+63.636%
2025-02-05	2.73	3.00	2.73	3.00	+19.522%	7	1,404	+50.000%
2025-02-04	2.50	2.54	2.44	2.51	0.000%	34	1,400	+79.283%
2025-02-03	2.51	2.51	2.51	2.51	-25.075%	1	1,400	+79.283%
2024-12-31	3.35	3.35	3.35	3.35	+2.761%	1	1,399	+34.328%
2024-12-26	3.28	3.28	3.26	3.26	-10.685%	4	1,399	+38.037%
2024-12-18	3.65	3.65	3.65	3.65	+11.963%	1	1,403	+23.288%
2024-12-10	3.26	3.26	3.26	3.26	-6.857%	1	1,404	+38.037%
2024-12-04	3.50	3.50	3.50	3.50	-9.091%	1	1,404	+28.571%
2024-11-26	3.88	3.91	3.85	3.85	-3.750%	21	1,403	+16.883%
2024-11-25	3.90	4.00	3.85	4.00	-2.439%	270	1,404	+12.500%
2024-11-22	4.10	4.10	4.10	4.10	-2.381%	2	1,164	+9.756%
2024-11-21	3.78	4.20	3.78	4.20	+49.466%	2	1,162	+7.143%
2024-11-13	2.90	2.90	2.81	2.81	-3.436%	5	1,162	+60.142%
2024-11-07	2.91	2.91	2.91	2.91	-28.148%	1	1,158	+54.639%
2024-11-01	4.05	4.05	4.05	4.05	+3.846%	2	1,158	+11.111%
2024-10-31	3.90	3.90	3.90	3.90	-3.465%	1	1,158	+15.385%
2024-10-29	4.31	4.35	4.04	4.04	-11.790%	4	1,158	+11.386%
2024-10-25	4.35	4.58	4.35	4.58	-1.080%	22	1,159	-1.747%
2024-10-22	4.63	4.63	4.63	4.63	-2.526%	1	1,162	-2.808%
2024-10-16	4.75	4.75	4.75	4.75	-8.654%	1	1,162	-5.263%
2024-10-10	5.20	5.20	5.20	5.20	+9.474%	73	1,161	-13.462%
2024-10-07	4.75	4.75	4.75	4.75	-3.651%	1	1,089	-5.263%
2024-10-04	5.05	5.05	4.93	4.93	-0.404%	4	1,088	-8.722%
2024-10-03	4.95	4.95	4.95	4.95	-4.990%	1	1,088	-9.091%
2024-09-24	5.21	5.21	5.21	5.21	+0.192%	1	1,088	-13.628%
2024-09-20	5.12	5.22	4.79	5.20	-16.667%	100	1,088	-13.462%
2024-09-16	6.24	6.25	6.24	6.24	-2.500%	131	1,088	-27.885%
2024-09-13	6.40	6.40	6.40	6.40	-7.112%	2	957	-29.688%
2024-09-12	6.25	6.89	6.25	6.89	-3.905%	36	958	-34.688%
2024-09-11	7.05	7.17	7.05	7.17	-3.499%	25	935	-37.238%
2024-09-10	7.45	7.53	7.25	7.43	-3.506%	26	925	-39.435%
2024-09-09	7.24	8.00	7.24	7.70	+8.911%	5	911	-41.558%
2024-09-06	7.07	7.07	7.07	7.07	+10.815%	2	912	-36.351%
2024-09-03	6.38	6.38	6.38	6.38	+7.227%	1	912	-29.467%
2024-08-29	5.95	5.95	5.95	5.95	-2.459%	133	912	-24.370%
2024-08-28	6.10	6.10	6.10	6.10	+5.172%	55	812	-26.230%
2024-08-26	5.80	5.80	5.80	5.80	-2.027%	60	758	-22.414%
2024-08-22	5.75	5.92	5.75	5.92	-2.791%	602	698	-23.986%
2024-08-15	6.09	6.09	6.09	6.09	-1.774%	1	341	-26.108%
2024-08-13	6.20	6.20	6.20	6.20	-5.344%	4	341	-27.419%
2024-08-08	6.55	6.55	6.55	6.55	-10.274%	1	345	-31.298%
2024-08-07	7.30	7.30	7.30	7.30	+3.546%	5	346	-38.356%
2024-08-06	7.20	7.20	7.05	7.05	-9.032%	19	346	-36.170%
2024-08-05	7.75	7.75	7.75	7.75	+14.815%	1	339	-41.935%
2024-08-02	6.52	6.75	6.52	6.75	+29.808%	10	339	-33.333%
2024-07-29	5.25	5.25	5.20	5.20	-4.587%	3	342	-13.462%
2024-07-26	5.60	5.60	5.45	5.45	+2.830%	76	340	-17.431%
2024-07-25	5.30	5.30	5.30	5.30	+3.922%	4	316	-15.094%
2024-07-24	4.22	5.10	3.76	5.10	+20.567%	18	312	-11.765%
2024-07-23	4.23	4.23	4.23	4.23	-10.000%	1	300	+6.383%
2024-07-19	4.80	4.80	4.70	4.70	+6.818%	18	300	-4.255%
2024-07-11	4.40	4.40	4.40	4.40	+7.317%	1	299	+2.273%
2024-07-10	4.21	4.21	4.10	4.10	-2.844%	3	299	+9.756%
2024-07-09	4.22	4.22	4.22	4.22	+9.610%	5	301	+6.635%
2024-07-05	3.61	4.26	3.61	3.85	-8.333%	28	301	+16.883%
2024-07-02	4.20	4.20	4.20	4.20	-7.692%	1	306	+7.143%
2024-07-01	4.55	4.55	4.55	4.55	+1.111%	3	310	-1.099%
2024-06-27	4.55	4.55	4.50	4.50	-2.174%	14	310	0.000%
2024-06-25	4.65	4.65	4.60	4.60	-14.179%	19	324	-2.174%
2024-06-18	5.36	5.36	5.36	5.36	-2.545%	8	298	-16.045%
2024-06-14	5.50	5.50	5.50	5.50	+3.970%	2	298	-18.182%
2024-06-13	5.29	5.29	5.29	5.29	-3.467%	1	297	-14.934%
2024-06-05	5.33	5.48	5.33	5.48	+4.183%	2	296	-17.883%
2024-05-29	5.26	5.26	5.26	5.26	-0.379%	1	294	-14.449%
2024-05-23	5.25	5.28	5.05	5.28	-1.493%	4	294	-14.773%
2024-05-22	5.36	5.36	5.36	5.36	-3.423%	1	294	-16.045%
2024-05-15	5.55	5.55	5.55	5.55	-13.953%	10	293	-18.919%
2024-05-13	6.45	6.45	6.45	6.45	+7.500%	1	293	-30.233%
2024-05-09	6.00	6.00	6.00	6.00	+5.079%	2	293	-25.000%
2024-05-08	5.71	5.71	5.71	5.71	-3.384%	1	293	-21.191%
2024-05-07	5.91	5.91	5.91	5.91	+12.357%	1	292	-23.858%
2024-05-01	5.26	5.26	5.26	5.26	-11.298%	1	292	-14.449%
2024-04-26	5.91	5.93	5.90	5.93	-19.210%	14	292	-24.115%
2024-04-24	7.34	7.34	7.34	7.34	-13.647%	1	298	-38.692%
2024-04-17	8.50	8.50	8.50	8.50	+7.595%	1	298	-47.059%
2024-04-16	7.90	7.90	7.90	7.90	+4.222%	1	298	-43.038%
2024-04-10	7.58	7.58	7.58	7.58	-8.010%	30	299	-40.633%
2024-04-08	8.24	8.24	8.24	8.24	-1.905%	1	309	-45.388%
2024-04-05	8.40	8.40	8.40	8.40	+1.818%	2	310	-46.429%
2024-04-04	8.25	8.25	8.25	8.25	+10.000%	1	310	-45.455%
2024-03-18	9.00	9.00	7.50	7.50	-16.759%	4	309	-40.000%
2024-03-14	9.65	9.65	9.01	9.01	-17.339%	2	311	-50.055%
2024-03-07	11.27	11.27	10.90	10.90	-0.909%	13	312	-58.716%
2024-03-06	11.00	11.00	11.00	11.00	+1.382%	5	319	-59.091%
2024-03-04	11.00	11.35	10.50	10.85	+10.714%	48	314	-58.525%
2024-02-29	10.05	10.15	9.80	9.80	-3.827%	3	286	-54.082%
2024-02-28	10.19	10.19	10.19	10.19	+10.162%	5	283	-55.839%
2024-02-27	10.30	10.30	7.70	9.25	-4.835%	12	278	-51.351%
2024-02-26	10.00	10.00	9.72	9.72	+5.081%	2	286	-53.704%
2024-02-15	9.07	9.75	9.00	9.25	+3.933%	178	285	-51.351%
2024-02-13	8.70	8.90	8.70	8.90	+6.079%	8	137	-49.438%
2024-02-12	8.30	8.39	8.30	8.39	+2.945%	12	134	-46.365%
2024-02-09	8.70	8.70	8.15	8.15	-4.118%	37	135	-44.785%
2024-02-08	8.40	8.50	8.40	8.50	-1.734%	2	108	-47.059%
2024-02-07	8.65	8.65	8.65	8.65	-2.809%	2	106	-47.977%
2024-02-06	8.78	8.90	8.78	8.90	-4.813%	6	106	-49.438%
2024-02-02	5.66	9.55	5.66	9.35	+1.630%	34	102	-51.872%
2024-02-01	9.23	9.23	9.15	9.20	-1.075%	8	99	-51.087%
2024-01-31	8.70	9.30	8.70	9.30	+19.231%	68	91	-51.613%
2024-01-30	7.66	7.80	7.66	7.80	+2.632%	8	33	-42.308%
2024-01-29	7.60	7.60	7.60	7.60	-3.797%	1	25	-40.789%
2024-01-25	7.90	7.90	7.90	7.90	-1.250%	3	25	-43.038%
2024-01-24	8.00	8.00	8.00	8.00	-5.882%	2	22	-43.750%
2024-01-23	8.50	8.50	8.50	8.50	-2.299%	3	21	-47.059%
2024-01-22	8.70	8.70	8.70	8.70	-4.396%	3	18	-48.276%
2024-01-19	9.10	9.10	9.10	9.10	-9.000%	12	15	-50.549%
2024-01-12	10.05	10.05	10.00	10.00	-6.803%	2	1	-55.000%
2024-01-08	10.73	10.73	10.73	10.73	0.000%	1	1	-58.062%