Dark

GOOGL20261218P115
GOOGL Dec 18 2026 115.00 Put (GOOGL261218P00115000)
option OPRA

EOD

Jul 20, 2026

0.0900-10.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0900	0.0900	0.0900	0.0900	-10.000%	1	349	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+25.000%	1	350	-10.000%
2026-06-23	0.1400	0.1400	0.0800	0.0800	-65.217%	4	350	+12.500%
2026-06-22	0.2300	0.2300	0.2300	0.2300	+130.000%	1	352	-60.870%
2026-06-18	0.1900	0.2000	0.0700	0.1000	+11.111%	11	350	-10.000%
2026-06-17	0.2200	0.2700	0.0700	0.0900	-62.500%	18	350	0.000%
2026-06-15	0.2400	0.2400	0.2400	0.2400	+100.000%	1	350	-62.500%
2026-06-12	0.2200	0.2200	0.1200	0.1200	0.000%	6	351	-25.000%
2026-06-11	0.2300	0.2300	0.1200	0.1200	-25.000%	4	351	-25.000%
2026-06-10	0.2200	0.2600	0.1300	0.1600	+14.286%	8	351	-43.750%
2026-06-09	0.2100	0.2200	0.1200	0.1400	+16.667%	8	348	-35.714%
2026-06-08	0.2500	0.2500	0.0900	0.1200	+9.091%	3	350	-25.000%
2026-05-12	0.1100	0.1100	0.1100	0.1100	+22.222%	27	349	-18.182%
2026-05-01	0.0900	0.0900	0.0900	0.0900	-62.500%	1	322	0.000%
2026-04-13	0.2400	0.2400	0.2400	0.2400	-7.692%	1	322	-62.500%
2026-04-10	0.2600	0.2600	0.2600	0.2600	-48.000%	1	323	-65.385%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-15.254%	250	322	-82.000%
2026-03-27	0.5900	0.5900	0.5900	0.5900	+5.357%	2	275	-84.746%
2026-03-26	0.5600	0.5600	0.5600	0.5600	+30.233%	2	275	-83.929%
2026-03-25	0.4300	0.4300	0.4300	0.4300	+19.444%	4	273	-79.070%
2026-03-23	0.3800	0.3900	0.3400	0.3600	-32.075%	76	272	-75.000%
2026-03-09	0.5300	0.5300	0.5300	0.5300	+39.474%	4	272	-83.019%
2026-01-28	0.3000	0.3800	0.3000	0.3800	-2.564%	2	270	-76.316%
2026-01-13	0.3900	0.3900	0.3900	0.3900	-39.063%	1	270	-76.923%
2025-12-17	0.6200	0.6400	0.6200	0.6400	+4.918%	3	270	-85.938%
2025-12-16	0.6100	0.6100	0.6100	0.6100	+1.667%	1	269	-85.246%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-3.226%	1	269	-85.000%
2025-12-12	0.6100	0.6200	0.6100	0.6200	+8.772%	2	268	-85.484%
2025-12-11	0.5500	0.5700	0.5500	0.5700	+1.786%	3	267	-84.211%
2025-12-09	0.5600	0.5600	0.5600	0.5600	-6.667%	2	266	-83.929%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-4.762%	1	264	-85.000%
2025-12-04	0.6500	0.6500	0.6300	0.6300	-10.000%	2	264	-85.714%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-2.778%	1	264	-87.143%
2025-12-01	0.7100	0.7200	0.7100	0.7200	-32.710%	46	264	-87.500%
2025-11-14	1.0700	1.0700	1.0700	1.0700	+21.591%	2	264	-91.589%
2025-11-10	0.8800	0.8800	0.8800	0.8800	-15.385%	2	266	-89.773%
2025-10-28	1.0400	1.0400	1.0400	1.0400	-14.050%	2	268	-91.346%
2025-10-23	1.2100	1.2100	1.2100	1.2100	-3.968%	1	266	-92.562%
2025-10-20	1.2600	1.2600	1.2600	1.2600	-16.556%	1	265	-92.857%
2025-10-17	1.4800	1.5100	1.4800	1.5100	+10.219%	2	264	-94.040%
2025-10-16	1.3000	1.3800	1.3000	1.3700	-0.725%	6	264	-93.431%
2025-10-15	1.3500	1.3800	1.3500	1.3800	-7.383%	4	264	-93.478%
2025-10-14	1.4500	1.4900	1.4500	1.4900	+6.429%	2	262	-93.960%
2025-10-03	1.4000	1.4000	1.4000	1.4000	+10.236%	2	261	-93.571%
2025-09-16	1.2700	1.2700	1.2700	1.2700	-11.189%	1	261	-92.913%
2025-09-05	1.4300	1.4300	1.4300	1.4300	-7.742%	2	261	-93.706%
2025-09-03	1.5500	1.5500	1.5500	1.5500	-24.390%	1	261	-94.194%
2025-08-27	2.0500	2.0500	2.0500	2.0500	+7.330%	2	261	-95.610%
2025-08-25	1.9100	1.9100	1.9100	1.9100	-5.446%	1	261	-95.288%
2025-08-22	2.0200	2.0200	2.0200	2.0200	-11.404%	1	261	-95.545%
2025-08-20	2.2800	2.2800	2.2800	2.2800	+4.587%	20	261	-96.053%
2025-08-11	2.1800	2.1800	2.1800	2.1800	-15.830%	6	281	-95.872%
2025-07-31	2.5900	2.5900	2.5900	2.5900	+4.016%	1	281	-96.525%
2025-07-24	2.4900	2.4900	2.4900	2.4900	-8.791%	1	281	-96.386%
2025-07-23	2.7300	2.7300	2.7300	2.7300	-4.545%	3	281	-96.703%
2025-07-22	2.8800	2.8800	2.8600	2.8600	+1.418%	16	281	-96.853%
2025-07-21	2.8200	2.8200	2.8200	2.8200	-11.321%	1	281	-96.809%
2025-07-18	3.1800	3.1800	3.1800	3.1800	-18.462%	1	281	-97.170%
2025-07-09	4.0400	4.0400	3.9000	3.9000	-10.345%	2	281	-97.692%
2025-06-30	3.8700	4.3500	3.8700	4.3500	-4.185%	3	281	-97.931%
2025-06-27	4.3600	4.5400	4.3600	4.5400	-1.518%	2	282	-98.018%
2025-06-26	4.5200	4.6100	4.5200	4.6100	-3.958%	2	282	-98.048%
2025-06-25	4.7500	4.8000	4.7300	4.8000	-8.918%	27	282	-98.125%
2025-06-24	5.2700	5.2700	5.2700	5.2700	-6.726%	2	286	-98.292%
2025-06-20	5.3200	5.6500	5.3200	5.6500	+0.355%	8	286	-98.407%
2025-05-23	5.6700	5.6700	5.6300	5.6300	+8.061%	4	285	-98.401%
2025-05-22	5.2100	5.2100	5.2100	5.2100	+2.157%	6	285	-98.273%
2025-05-21	5.7200	5.7200	5.1000	5.1000	-12.821%	6	285	-98.235%
2025-05-20	5.3800	5.8500	5.2500	5.8500	+7.339%	7	290	-98.462%
2025-05-19	5.4500	5.4500	5.4000	5.4500	+2.444%	4	289	-98.349%
2025-05-16	5.3200	5.3200	5.3200	5.3200	+2.308%	40	288	-98.308%
2025-05-15	5.3000	5.3000	5.2000	5.2000	-30.667%	162	282	-98.269%
2025-05-09	7.5000	7.5000	7.5000	7.5000	+4.895%	2	331	-98.800%
2025-05-08	7.6000	7.6000	7.1500	7.1500	-18.750%	10	331	-98.741%
2025-05-07	8.5000	8.8000	8.5000	8.8000	+25.714%	19	329	-98.977%
2025-04-30	7.0000	7.0000	7.0000	7.0000	-13.043%	1	319	-98.714%
2025-04-23	7.4500	8.0500	7.4500	8.0500	-9.551%	10	319	-98.882%
2025-04-22	8.5000	8.9000	8.5000	8.9000	-11.443%	11	316	-98.989%
2025-04-21	9.7500	10.0500	9.7500	10.0500	+6.915%	6	314	-99.104%
2025-04-17	9.4000	9.4000	9.4000	9.4000	+15.337%	1	314	-99.043%
2025-04-16	8.1500	8.1500	8.1500	8.1500	+1.875%	2	314	-98.896%
2025-04-11	8.0000	8.0000	8.0000	8.0000	+2.433%	2	314	-98.875%
2025-04-09	10.4500	10.5000	7.8100	7.8100	-29.640%	52	314	-98.848%
2025-04-08	8.7600	11.1000	8.6500	11.1000	+13.846%	162	315	-99.189%
2025-04-04	9.6500	9.7500	9.5500	9.7500	+13.372%	16	272	-99.077%
2025-04-03	8.5000	8.6000	8.5000	8.6000	+10.968%	26	272	-98.953%
2025-03-31	7.7500	7.7500	7.7500	7.7500	+50.485%	1	269	-98.839%
2025-03-24	5.1500	5.1500	5.1500	5.1500	-19.907%	1	268	-98.252%
2025-03-13	6.4300	6.4300	6.4300	6.4300	+16.909%	1	270	-98.600%
2025-03-07	5.5000	5.5000	5.5000	5.5000	+5.566%	4	270	-98.364%
2025-03-03	5.2100	5.2100	5.2100	5.2100	-0.951%	1	272	-98.273%
2025-02-27	5.2500	5.2600	5.1500	5.2600	+10.042%	65	273	-98.289%
2025-02-26	4.8700	4.8700	4.7800	4.7800	+36.571%	3	225	-98.117%
2025-02-20	3.5000	3.5000	3.5000	3.5000	-1.408%	10	223	-97.429%
2025-02-05	3.5500	3.5500	3.5500	3.5500	+1.429%	1	233	-97.465%
2025-01-27	3.5000	3.5000	3.5000	3.5000	+14.754%	5	233	-97.429%
2025-01-23	3.0500	3.0500	3.0500	3.0500	-2.866%	15	233	-97.049%
2025-01-17	3.1400	3.1400	3.1400	3.1400	-4.848%	10	243	-97.134%
2025-01-16	3.3000	3.3000	3.3000	3.3000	-10.811%	1	243	-97.273%
2025-01-10	3.7500	3.7500	3.7000	3.7000	-5.128%	10	243	-97.568%
2025-01-03	3.9000	3.9000	3.9000	3.9000	-2.500%	18	243	-97.692%
2024-12-30	4.0300	4.0300	4.0000	4.0000	+5.263%	9	243	-97.750%
2024-12-27	3.8000	3.8000	3.8000	3.8000	-5.707%	4	243	-97.632%
2024-12-23	4.0300	4.0300	4.0300	4.0300	+23.242%	6	243	-97.767%
2024-12-17	3.2700	3.2700	3.2700	3.2700	-5.217%	2	243	-97.248%
2024-12-11	3.4500	3.4500	3.4500	3.4500	-30.723%	1	243	-97.391%
2024-11-25	4.7000	4.9800	4.7000	4.9800	+3.750%	32	243	-98.193%
2024-11-21	4.8000	4.8000	4.8000	4.8000	+39.130%	1	212	-98.125%
2024-11-11	3.4500	3.4500	3.4500	3.4500	-11.538%	10	212	-97.391%
2024-11-06	3.7200	3.9000	3.7200	3.9000	-14.474%	3	212	-97.692%
2024-11-01	4.5600	4.5600	4.5600	4.5600	+18.135%	2	214	-98.026%
2024-10-30	3.8600	3.8600	3.8600	3.8600	-21.862%	2	214	-97.668%
2024-10-29	4.9400	4.9400	4.9400	4.9400	-16.271%	5	216	-98.178%
2024-10-11	5.9000	5.9000	5.9000	5.9000	-12.593%	2	216	-98.475%
2024-09-18	6.7500	6.7500	6.7500	6.7500	-5.197%	1	216	-98.667%
2024-09-17	7.0000	7.1200	6.8500	7.1200	-7.532%	9	216	-98.736%
2024-09-13	7.7000	7.7000	7.7000	7.7000	-14.917%	4	216	-98.831%
2024-09-10	8.5500	9.0500	8.5500	9.0500	-2.162%	3	216	-99.006%
2024-09-09	9.2500	9.2500	9.2500	9.2500	+2.778%	1	215	-99.027%
2024-09-06	9.0000	9.0000	9.0000	9.0000	+12.500%	30	214	-99.000%
2024-09-05	8.0000	8.0000	8.0000	8.0000	+12.202%	1	199	-98.875%
2024-08-29	6.9500	7.1300	6.9500	7.1300	-0.280%	29	199	-98.738%
2024-08-28	7.1500	7.1500	7.1500	7.1500	0.000%	116	172	-98.741%
2024-08-15	7.1500	7.1500	7.1500	7.1500	+2.143%	6	82	-98.741%
2024-08-13	7.1500	7.1500	7.0000	7.0000	-6.667%	7	86	-98.714%
2024-08-12	7.3100	7.5000	7.3100	7.5000	-7.293%	3	83	-98.800%
2024-08-06	8.0900	8.0900	8.0900	8.0900	+24.462%	2	83	-98.888%
2024-07-26	6.8000	6.8000	6.5000	6.5000	+8.333%	36	82	-98.615%
2024-07-24	5.4500	6.0000	5.4500	6.0000	+25.000%	4	82	-98.500%
2024-07-10	4.8000	4.8000	4.8000	4.8000	-1.031%	1	81	-98.125%
2024-07-09	4.9400	4.9400	4.8500	4.8500	-5.088%	4	80	-98.144%
2024-07-08	5.1100	5.1100	5.1100	5.1100	+4.286%	1	78	-98.239%
2024-07-05	4.9000	4.9000	4.9000	4.9000	-5.405%	4	79	-98.163%
2024-07-02	5.2800	5.2800	5.1800	5.1800	-5.818%	10	77	-98.263%
2024-06-27	5.4000	5.5000	5.4000	5.5000	-5.172%	2	77	-98.364%
2024-06-24	5.8000	5.8000	5.8000	5.8000	+2.655%	5	77	-98.448%
2024-06-21	5.6500	5.6500	5.6500	5.6500	-9.600%	8	82	-98.407%
2024-06-14	6.2500	6.2500	6.2500	6.2500	-4.726%	30	82	-98.560%
2024-06-10	6.5600	6.5600	6.5600	6.5600	+3.307%	1	67	-98.628%
2024-05-30	6.3500	6.3500	6.3500	6.3500	+5.307%	5	66	-98.583%
2024-05-28	6.0300	6.0300	6.0300	6.0300	-2.269%	1	61	-98.507%
2024-05-23	6.1700	6.1700	6.1700	6.1700	+4.754%	6	55	-98.541%
2024-05-20	5.8900	5.8900	5.8900	5.8900	-9.385%	1	55	-98.472%
2024-05-15	6.5000	6.5000	6.5000	6.5000	-8.062%	1	54	-98.615%
2024-05-13	7.0700	7.0700	7.0700	7.0700	+2.464%	10	53	-98.727%
2024-05-08	6.9000	6.9000	6.9000	6.9000	-8.609%	1	53	-98.696%
2024-04-29	7.5500	7.5500	7.5500	7.5500	+13.024%	1	52	-98.808%
2024-04-26	6.9000	6.9000	6.6800	6.6800	-18.537%	40	51	-98.653%
2024-04-24	8.2000	8.2000	8.2000	8.2000	-8.380%	1	47	-98.902%
2024-04-18	8.9500	8.9500	8.9500	8.9500	-2.186%	10	48	-98.994%
2024-04-17	9.1500	9.1500	9.1500	9.1500	+6.768%	1	40	-99.016%
2024-04-15	8.5700	8.5700	8.5700	8.5700	+0.824%	1	39	-98.950%
2024-04-11	8.5000	8.5000	8.5000	8.5000	-2.857%	2	40	-98.941%
2024-04-10	8.7500	8.7500	8.7500	8.7500	-1.685%	7	42	-98.971%
2024-04-08	8.9000	8.9000	8.9000	8.9000	-7.772%	3	42	-98.989%
2024-04-05	9.6500	9.6500	9.6500	9.6500	-1.531%	6	39	-99.067%
2024-04-04	9.8000	9.8000	9.8000	9.8000	+1.240%	1	42	-99.082%
2024-04-02	9.6800	9.6800	9.6800	9.6800	-5.561%	3	41	-99.070%
2024-03-27	10.2500	10.2500	10.2500	10.2500	+1.787%	3	44	-99.122%
2024-03-22	10.5000	10.5000	10.0700	10.0700	-1.275%	6	47	-99.106%
2024-03-20	10.2000	10.2000	10.2000	10.2000	-6.422%	3	49	-99.118%
2024-03-18	10.9000	10.9000	10.9000	10.9000	-14.173%	1	46	-99.174%
2024-03-08	12.7000	12.7000	12.7000	12.7000	+0.954%	2	47	-99.291%
2024-03-07	13.0000	13.0000	12.5800	12.5800	-0.945%	15	47	-99.285%
2024-03-06	12.7000	12.7000	12.7000	12.7000	+6.454%	2	36	-99.291%
2024-02-29	11.5000	12.0500	11.5000	11.9300	+1.102%	5	35	-99.246%
2024-02-27	11.8000	11.8000	11.8000	11.8000	+2.609%	10	33	-99.237%
2024-02-26	11.2400	11.5000	11.2400	11.5000	+13.861%	7	38	-99.217%
2024-02-22	10.1000	10.1000	10.1000	10.1000	-3.810%	1	31	-99.109%
2024-02-21	10.0000	10.7500	10.0000	10.5000	-0.474%	4	30	-99.143%
2024-02-20	10.5500	10.5500	10.5500	10.5500	+7.873%	1	29	-99.147%
2024-02-15	9.7800	9.7800	9.7800	9.7800	+4.153%	10	28	-99.080%
2024-02-12	9.3900	9.3900	9.3900	9.3900	-5.152%	1	28	-99.042%
2024-02-07	10.0000	10.0000	9.9000	9.9000	-3.226%	2	27	-99.091%
2024-02-06	10.2300	10.2300	10.2300	10.2300	-3.763%	4	27	-99.120%
2024-01-31	10.3000	10.6300	10.3000	10.6300	+19.438%	5	27	-99.153%
2024-01-30	9.0000	9.0000	8.9000	8.9000	-0.559%	3	23	-98.989%
2024-01-26	9.0000	9.0000	8.9500	8.9500	-12.683%	2	20	-98.994%
2024-01-19	10.4000	10.4000	10.2000	10.2500	-8.072%	17	20	-99.122%
2024-01-10	11.0000	11.1500	11.0000	11.1500	+1.826%	5	7	-99.193%
2024-01-09	10.8000	10.9500	10.8000	10.9500	0.000%	2	2	-99.178%