Dark

GOOGL20261218P185
GOOGL Dec 18 2026 185.00 Put (GOOGL261218P00185000)
option OPRA

EOD

Jul 21, 2026

0.4100-29.310%(-0.1700)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.4700	0.4800	0.4100	0.4100	-29.310%	42	558	0.000%
2026-07-20	0.5900	0.5900	0.5800	0.5800	+28.889%	30	583	-29.310%
2026-07-16	0.4400	0.4500	0.4400	0.4500	+7.143%	3	555	-8.889%
2026-07-15	0.4100	0.4300	0.4100	0.4200	-12.500%	21	555	-2.381%
2026-07-14	0.6300	0.6400	0.4200	0.4800	-2.041%	79	561	-14.583%
2026-07-13	0.4700	0.5500	0.4700	0.4900	+6.522%	81	587	-16.327%
2026-07-10	0.5600	0.6400	0.4500	0.4600	-13.208%	40	567	-10.870%
2026-07-09	0.6600	0.6600	0.5200	0.5300	+20.455%	121	567	-22.642%
2026-07-08	0.5300	0.6300	0.4300	0.4400	-10.204%	161	639	-6.818%
2026-07-07	0.4800	0.5300	0.4000	0.4900	+6.522%	125	622	-16.327%
2026-07-06	0.5800	0.6400	0.4400	0.4600	-17.857%	111	567	-10.870%
2026-07-02	0.6200	0.6800	0.5400	0.5600	-8.197%	128	573	-26.786%
2026-07-01	0.5600	0.6200	0.5600	0.6100	-16.438%	97	573	-32.787%
2026-06-30	0.6300	0.7400	0.6000	0.7300	+12.308%	98	613	-43.836%
2026-06-29	0.7800	0.7800	0.5700	0.6500	-8.451%	53	609	-36.923%
2026-06-26	0.6500	0.7200	0.6500	0.7100	+24.561%	28	583	-42.254%
2026-06-24	0.5600	0.5700	0.5600	0.5700	+5.556%	30	562	-28.070%
2026-06-17	0.5200	0.5800	0.4800	0.5400	+1.887%	62	620	-24.074%
2026-06-16	0.5100	0.5400	0.5100	0.5300	-15.873%	28	620	-22.642%
2026-06-15	0.5300	0.6300	0.4700	0.6300	-12.500%	123	646	-34.921%
2026-06-12	0.7500	0.7600	0.6400	0.7200	-4.000%	22	601	-43.056%
2026-06-11	0.8100	0.9500	0.7300	0.7500	-12.791%	32	601	-45.333%
2026-06-10	0.7400	0.8600	0.7400	0.8600	+43.333%	6	601	-52.326%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-28.571%	1	598	-31.667%
2026-06-03	0.9100	0.9100	0.8100	0.8400	+16.667%	6	597	-51.190%
2026-06-02	0.7100	0.7200	0.6900	0.7200	-4.000%	7	598	-43.056%
2026-06-01	0.6500	0.7800	0.6500	0.7500	+13.636%	18	598	-45.333%
2026-05-29	0.5800	0.6600	0.5800	0.6600	-12.000%	5	600	-37.879%
2026-05-28	0.7400	0.7500	0.7400	0.7500	-2.597%	5	605	-45.333%
2026-05-26	0.7700	0.7700	0.7400	0.7700	+5.479%	57	600	-46.753%
2026-05-22	0.7400	0.7400	0.7300	0.7300	-3.947%	14	575	-43.836%
2026-05-21	0.7000	0.7600	0.7000	0.7600	-1.299%	23	575	-46.053%
2026-05-20	0.8400	0.8700	0.7500	0.7700	-14.444%	6	575	-46.753%
2026-05-19	0.8800	0.9000	0.7000	0.9000	+28.571%	64	582	-54.444%
2026-05-18	0.8000	0.8200	0.7000	0.7000	-6.667%	3	582	-41.429%
2026-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	2	582	-45.333%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-44.030%	2	584	-45.333%
2026-05-12	1.3400	1.3400	1.3400	1.3400	+57.647%	1	581	-69.403%
2026-05-07	0.7900	0.8500	0.7900	0.8500	+1.190%	5	581	-51.765%
2026-05-06	0.9100	0.9100	0.8400	0.8400	+1.205%	51	579	-51.190%
2026-05-01	0.8300	0.8300	0.8300	0.8300	+12.162%	3	611	-50.602%
2026-04-30	1.2000	1.2000	0.7400	0.7400	-31.481%	10	611	-44.595%
2026-04-29	1.3500	1.3500	1.0800	1.0800	-6.897%	12	607	-62.037%
2026-04-27	1.1600	1.1600	1.1600	1.1600	-12.121%	1	605	-64.655%
2026-04-24	1.3200	1.3200	1.3200	1.3200	-13.158%	6	604	-68.939%
2026-04-23	1.5200	1.5200	1.5200	1.5200	+7.042%	1	600	-73.026%
2026-04-20	1.4200	1.4200	1.4200	1.4200	+3.650%	1	599	-71.127%
2026-04-17	1.4900	1.4900	1.3700	1.3700	-11.613%	2	600	-70.073%
2026-04-16	1.5500	1.5500	1.5500	1.5500	-10.405%	1	598	-73.548%
2026-04-15	1.7300	1.7300	1.7300	1.7300	-7.487%	1	597	-76.301%
2026-04-14	2.1600	2.1600	1.8700	1.8700	-22.083%	51	596	-78.075%
2026-04-10	2.4000	2.4000	2.4000	2.4000	+0.418%	20	596	-82.917%
2026-04-09	2.5000	2.5000	2.3900	2.3900	-0.417%	22	616	-82.845%
2026-04-08	2.2800	2.4000	2.2800	2.4000	-43.262%	60	627	-82.917%
2026-03-31	4.2300	4.2300	4.2300	4.2300	-12.784%	3	657	-90.307%
2026-03-30	4.8800	4.8800	4.8500	4.8500	-2.020%	6	659	-91.546%
2026-03-27	4.9000	4.9500	4.9000	4.9500	+12.500%	140	658	-91.717%
2026-03-26	4.2000	4.4000	4.2000	4.4000	+33.333%	17	584	-90.682%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-12.467%	1	584	-87.576%
2026-03-09	3.8000	3.8000	3.7700	3.7700	+0.802%	75	585	-89.125%
2026-03-05	3.7400	3.7400	3.7400	3.7400	+15.077%	5	605	-89.037%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+4.839%	6	610	-87.385%
2026-02-20	3.1000	3.1000	3.1000	3.1000	-4.025%	1	604	-86.774%
2026-02-13	3.2300	3.2300	3.2300	3.2300	+12.937%	1	602	-87.307%
2026-02-10	3.1000	3.1000	2.8600	2.8600	-4.667%	3	602	-85.664%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+5.263%	12	601	-86.333%
2026-02-05	3.4000	3.4000	2.8500	2.8500	-1.724%	4	590	-85.614%
2026-02-04	2.9000	2.9000	2.9000	2.9000	+22.363%	10	589	-85.862%
2026-02-02	2.3700	2.3700	2.3700	2.3700	-4.819%	1	589	-82.700%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-14.433%	40	588	-83.534%
2026-01-23	2.8900	2.9100	2.8900	2.9100	-4.590%	61	548	-85.911%
2026-01-21	3.0700	3.0700	3.0500	3.0500	+8.156%	45	487	-86.557%
2026-01-16	2.8200	2.8200	2.8200	2.8200	+3.297%	15	430	-85.461%
2026-01-15	2.7300	2.7300	2.7300	2.7300	-10.197%	10	430	-84.982%
2026-01-08	3.0400	3.0400	3.0400	3.0400	-2.564%	1	440	-86.513%
2026-01-07	3.1200	3.1200	3.1200	3.1200	-8.235%	1	439	-86.859%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+1.493%	22	438	-87.941%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-2.899%	1	422	-87.761%
2025-12-31	3.5000	3.5000	3.4500	3.4500	-4.167%	16	422	-88.116%
2025-12-29	3.8000	3.8000	3.6000	3.6000	-2.174%	2	422	-88.611%
2025-12-26	3.6700	3.6800	3.6700	3.6800	+0.272%	2	424	-88.859%
2025-12-23	3.8200	3.8200	3.6700	3.6700	-7.089%	3	426	-88.828%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-4.589%	50	378	-89.620%
2025-12-19	4.1400	4.1400	4.1400	4.1400	-4.828%	1	378	-90.097%
2025-12-18	4.3500	4.3500	4.3500	4.3500	-6.048%	1	378	-90.575%
2025-12-17	4.7000	4.7000	4.6300	4.6300	+8.685%	21	378	-91.145%
2025-12-15	4.2600	4.2600	4.2600	4.2600	-2.069%	1	358	-90.376%
2025-12-12	4.4000	4.4000	4.2500	4.3500	+10.969%	3	359	-90.575%
2025-12-10	3.9200	3.9200	3.9200	3.9200	-11.111%	1	359	-89.541%
2025-12-03	4.4100	4.4100	4.4100	4.4100	-3.077%	40	358	-90.703%
2025-12-02	4.4400	4.5500	4.4400	4.5500	-6.186%	21	398	-90.989%
2025-11-28	4.8500	4.8500	4.8500	4.8500	-5.825%	20	399	-91.546%
2025-11-26	5.1500	5.1500	5.1500	5.1500	+2.794%	1	398	-92.039%
2025-11-25	5.2000	5.2000	5.0100	5.0100	-2.718%	11	398	-91.816%
2025-11-24	5.1500	5.1500	5.1500	5.1500	-20.155%	22	397	-92.039%
2025-11-19	6.1500	6.4500	5.9500	6.4500	-4.444%	23	375	-93.643%
2025-11-17	6.6000	6.7500	6.6000	6.7500	-9.639%	38	388	-93.926%
2025-11-14	7.4700	7.5400	7.4700	7.4700	+2.610%	4	356	-94.511%
2025-11-13	7.2800	7.2800	7.2800	7.2800	+11.145%	5	356	-94.368%
2025-11-12	6.5500	6.5500	6.5500	6.5500	+0.769%	11	351	-93.740%
2025-11-10	6.4000	6.6500	6.4000	6.5000	-17.408%	12	349	-93.692%
2025-11-07	7.8700	7.8700	7.8700	7.8700	+13.728%	7	349	-94.790%
2025-11-06	7.0000	7.0000	6.9200	6.9200	+1.022%	26	342	-94.075%
2025-11-05	6.8500	6.8500	6.8500	6.8500	-6.164%	6	342	-94.015%
2025-11-04	7.1000	7.4200	7.0800	7.3000	+3.546%	5	336	-94.384%
2025-10-31	7.0500	7.0500	7.0500	7.0500	+6.015%	1	333	-94.184%
2025-10-30	5.7200	6.7500	5.7200	6.6500	-10.135%	76	332	-93.835%
2025-10-29	7.4000	7.4000	7.4000	7.4000	-3.014%	1	369	-94.459%
2025-10-28	7.4900	7.7600	7.4900	7.6300	+4.521%	6	369	-94.626%
2025-10-27	7.4000	7.4000	7.3000	7.3000	-17.793%	11	367	-94.384%
2025-10-23	8.8800	8.8800	8.8800	8.8800	-10.303%	3	367	-95.383%
2025-10-21	9.7300	9.9000	9.7300	9.9000	+12.756%	2	367	-95.859%
2025-10-20	8.7300	8.7800	8.7300	8.7800	-5.996%	10	367	-95.330%
2025-10-15	9.3000	9.3400	9.3000	9.3400	-9.758%	2	372	-95.610%
2025-10-14	10.5000	10.5500	10.3500	10.3500	+2.985%	50	370	-96.039%
2025-10-13	10.0500	10.0500	10.0500	10.0500	-8.636%	15	321	-95.920%
2025-10-10	10.7000	11.0000	10.7000	11.0000	+5.769%	35	321	-96.273%
2025-10-09	10.4000	10.4000	10.4000	10.4000	+8.901%	15	286	-96.058%
2025-10-08	9.5500	9.5500	9.5500	9.5500	-3.438%	5	271	-95.707%
2025-10-01	9.8900	9.8900	9.8900	9.8900	+12.386%	1	266	-95.854%
2025-09-26	8.8000	8.8000	8.8000	8.8000	-3.825%	2	266	-95.341%
2025-09-24	9.1500	9.1500	9.1500	9.1500	+5.415%	1	266	-95.519%
2025-09-23	8.6900	8.6900	8.6800	8.6800	+13.464%	100	265	-95.276%
2025-09-22	8.2000	8.2000	7.6500	7.6500	-9.253%	16	274	-94.641%
2025-09-19	8.4300	8.4300	8.4300	8.4300	-3.103%	1	274	-95.136%
2025-09-18	8.7000	8.7000	8.7000	8.7000	-3.333%	5	274	-95.287%
2025-09-17	9.0000	9.0000	9.0000	9.0000	+4.046%	9	279	-95.444%
2025-09-16	8.5900	8.9100	8.5900	8.6500	-9.424%	69	279	-95.260%
2025-09-12	9.4000	9.5500	9.3600	9.5500	+0.526%	13	271	-95.707%
2025-09-11	10.1300	10.1300	9.5000	9.5000	-9.524%	4	260	-95.684%
2025-09-04	10.8500	11.0000	10.5000	10.5000	-1.869%	16	260	-96.095%
2025-09-03	10.9000	10.9000	10.6000	10.7000	-30.429%	93	255	-96.168%
2025-09-02	15.3800	15.3800	15.3800	15.3800	+10.568%	8	165	-97.334%
2025-08-29	13.9100	13.9100	13.9100	13.9100	-2.111%	1	158	-97.052%
2025-08-28	14.2100	14.2100	14.2100	14.2100	-4.310%	1	158	-97.115%
2025-08-22	14.8500	14.8500	14.8500	14.8500	-5.654%	10	158	-97.239%
2025-08-18	15.7400	15.7400	15.7400	15.7400	+0.575%	1	158	-97.395%
2025-08-14	15.6400	15.6500	15.6400	15.6500	-9.798%	100	158	-97.380%
2025-08-07	17.3500	17.3500	17.3500	17.3500	-2.528%	2	145	-97.637%
2025-08-06	17.7300	17.8000	17.7300	17.8000	-4.660%	2	144	-97.697%
2025-08-05	18.6700	18.6700	18.6700	18.6700	-1.007%	5	144	-97.804%
2025-08-04	18.6500	18.8600	18.6500	18.8600	-7.955%	2	139	-97.826%
2025-08-01	20.4900	20.4900	20.4900	20.4900	+17.759%	1	138	-97.999%
2025-07-30	17.7500	17.7500	17.3000	17.4000	-2.793%	13	137	-97.644%
2025-07-29	18.3000	18.3000	17.9000	17.9000	-6.283%	14	134	-97.709%
2025-07-28	18.9000	19.3000	18.7000	19.1000	+1.596%	24	133	-97.853%
2025-07-25	18.8500	18.8500	18.8000	18.8000	-10.348%	2	143	-97.819%
2025-07-23	20.9700	20.9700	20.9700	20.9700	+4.069%	1	143	-98.045%
2025-07-22	20.6000	20.8500	20.1500	20.1500	-0.983%	37	142	-97.965%
2025-07-21	20.5500	20.6000	20.3500	20.3500	-9.556%	12	138	-97.985%
2025-07-18	22.6000	22.6000	22.5000	22.5000	-15.730%	2	135	-98.178%
2025-07-10	26.6500	26.7000	26.6500	26.7000	-5.487%	9	135	-98.464%
2025-06-26	28.3400	28.3400	28.2500	28.2500	-9.164%	2	131	-98.549%
2025-06-24	31.1300	31.1300	31.1000	31.1000	+3.322%	2	132	-98.682%
2025-05-21	30.1000	30.1000	30.1000	30.1000	-6.580%	1	131	-98.638%
2025-05-15	32.1800	32.2200	32.1000	32.2200	-3.878%	100	132	-98.727%
2025-05-06	33.5400	33.5400	33.5200	33.5200	+2.040%	3	138	-98.777%
2025-05-02	33.5500	33.5500	32.8500	32.8500	-25.510%	6	138	-98.752%
2025-04-08	42.0500	44.1000	42.0500	44.1000	+2.391%	7	139	-99.070%
2025-04-04	43.0700	43.0700	43.0700	43.0700	+1.820%	10	144	-99.048%
2025-04-03	42.5600	42.5700	42.2500	42.3000	+18.654%	6	149	-99.031%
2025-03-28	35.6500	35.6500	35.6500	35.6500	+3.936%	12	149	-98.850%
2025-03-19	34.3000	34.3000	34.3000	34.3000	+1.001%	3	149	-98.805%
2025-03-10	33.9600	33.9600	33.9600	33.9600	+7.639%	3	152	-98.793%
2025-02-27	29.5000	31.5500	29.5000	31.5500	+26.911%	15	155	-98.700%
2025-02-24	24.8600	24.8600	24.8600	24.8600	-2.510%	1	152	-98.351%
2025-02-21	24.0000	25.5000	24.0000	25.5000	+7.053%	4	153	-98.392%
2025-02-13	23.5200	24.0100	23.5200	23.8200	+0.804%	9	150	-98.279%
2025-02-11	23.5600	23.7100	23.5600	23.6300	+2.294%	108	150	-98.265%
2025-02-10	23.4100	23.4100	23.1000	23.1000	+1.987%	4	44	-98.225%
2025-02-06	22.6500	22.6500	22.6500	22.6500	+14.975%	1	40	-98.190%
2025-02-03	19.7000	19.7000	19.7000	19.7000	+5.914%	2	39	-97.919%
2025-01-31	18.6000	18.6000	18.6000	18.6000	-7.646%	10	37	-97.796%
2025-01-22	20.1400	20.1400	20.1400	20.1400	+1.512%	4	42	-97.964%
2025-01-21	19.8800	19.8800	19.8400	19.8400	-0.800%	7	31	-97.933%
2025-01-07	20.0000	20.0000	20.0000	20.0000	-6.977%	1	31	-97.950%
2024-12-26	21.5000	21.5000	21.5000	21.5000	-12.637%	6	31	-98.093%
2024-12-20	24.9000	24.9000	24.6100	24.6100	+12.786%	2	37	-98.334%
2024-12-12	21.8200	21.8200	21.8200	21.8200	-1.401%	2	36	-98.121%
2024-12-11	22.1300	22.1300	22.1300	22.1300	-7.715%	3	35	-98.147%
2024-12-10	24.2000	24.2000	23.9800	23.9800	-14.510%	4	37	-98.290%
2024-12-05	28.0500	28.0500	28.0500	28.0500	+11.442%	10	35	-98.538%
2024-11-11	25.2100	25.2100	25.1500	25.1700	-0.788%	20	25	-98.371%
2024-10-30	25.3700	25.3700	25.3700	25.3700	-23.121%	1	44	-98.384%
2024-10-04	33.0000	33.0000	33.0000	33.0000	-2.941%	2	45	-98.758%
2024-09-27	34.0000	34.0000	34.0000	34.0000	-2.579%	2	46	-98.794%
2024-09-26	34.9000	34.9000	34.9000	34.9000	-1.690%	1	45	-98.825%
2024-09-19	35.5000	35.5000	35.5000	35.5000	-6.184%	1	46	-98.845%
2024-09-13	38.5600	38.5600	37.8400	37.8400	-3.099%	6	47	-98.916%
2024-09-04	39.0500	39.0500	39.0500	39.0500	+9.078%	1	46	-98.950%
2024-08-28	35.8000	35.8000	35.8000	35.8000	+9.749%	2	45	-98.855%
2024-08-20	32.6200	32.6200	32.6200	32.6200	-0.911%	1	47	-98.743%
2024-08-19	32.9200	32.9200	32.9200	32.9200	-8.809%	6	46	-98.755%
2024-08-14	36.1000	36.1000	36.1000	36.1000	-9.750%	8	40	-98.864%
2024-08-05	40.0000	40.0000	40.0000	40.0000	+16.550%	1	40	-98.975%
2024-07-26	34.3200	34.3200	34.3200	34.3200	+15.400%	2	41	-98.805%
2024-07-24	29.7400	29.7400	29.7400	29.7400	+10.764%	1	40	-98.621%
2024-07-23	26.8500	26.8500	26.8500	26.8500	-7.732%	4	39	-98.473%
2024-07-19	29.1000	29.1000	29.1000	29.1000	-0.683%	2	35	-98.591%
2024-07-18	27.4500	29.3000	27.4500	29.3000	+4.345%	19	35	-98.601%
2024-07-17	28.0500	28.1100	28.0500	28.0800	+6.565%	3	28	-98.540%
2024-07-12	26.3500	26.3500	26.3500	26.3500	-1.089%	2	31	-98.444%
2024-07-11	26.6400	26.6400	26.6400	26.6400	+9.002%	3	31	-98.461%
2024-07-10	24.4400	24.4400	24.4400	24.4400	-0.771%	3	28	-98.322%
2024-07-05	24.2300	24.6700	24.2300	24.6300	-7.580%	48	31	-98.335%
2024-06-25	26.6500	26.6500	26.6500	26.6500	-8.103%	1	7	-98.462%
2024-06-18	29.0000	29.0000	29.0000	29.0000	-1.361%	1	7	-98.586%
2024-06-14	29.4000	29.4000	29.4000	29.4000	+1.379%	2	7	-98.605%
2024-06-12	29.0000	29.0000	29.0000	29.0000	-3.654%	1	7	-98.586%
2024-06-05	30.1000	30.1000	30.1000	30.1000	+2.034%	1	6	-98.638%
2024-05-22	29.5000	29.5000	29.5000	29.5000	0.000%	1	6	-98.610%
2024-05-20	29.5000	29.5000	29.5000	29.5000	-40.259%	1	5	-98.610%
2024-03-12	49.3800	49.3800	49.3800	49.3800	+4.243%	1	4	-99.170%
2024-01-10	47.3600	47.3700	47.3600	47.3700	0.000%	3	3	-99.134%