Dark

GOOGL20261218P190
GOOGL Dec 18 2026 190.00 Put (GOOGL261218P00190000)
option OPRA

EOD

Dec 11, 2025

4.80+5.495%(+0.25)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-11	4.8000	4.8000	4.8000	4.8000	+5.495%	1	942	0.000%
2025-12-10	4.4200	4.5500	4.4200	4.5500	-6.186%	14	942	+5.495%
2025-12-03	4.8500	4.8500	4.8500	4.8500	-7.619%	5	929	-1.031%
2025-12-02	5.2000	5.2500	5.2000	5.2500	-9.483%	2	929	-8.571%
2025-11-26	5.8000	5.8000	5.8000	5.8000	+2.655%	4	927	-17.241%
2025-11-25	5.6500	5.6500	5.6500	5.6500	0.000%	2	927	-15.044%
2025-11-24	5.7500	5.7500	5.6500	5.6500	-23.649%	10	927	-15.044%
2025-11-21	7.9000	7.9000	7.4000	7.4000	+23.333%	5	917	-35.135%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-27.184%	2	916	-20.000%
2025-11-18	8.3500	8.3500	8.2400	8.2400	+4.968%	6	916	-41.748%
2025-11-17	7.3500	7.9500	7.2400	7.8500	-7.647%	340	918	-38.854%
2025-11-14	8.9500	8.9500	8.5000	8.5000	+13.333%	42	648	-43.529%
2025-11-12	7.0000	7.6000	7.0000	7.5000	+6.383%	5	608	-36.000%
2025-11-10	7.2500	7.2500	7.0500	7.0500	-3.425%	27	606	-31.915%
2025-11-05	7.4800	7.6100	7.3000	7.3000	+0.690%	50	589	-34.247%
2025-10-31	7.2500	7.2500	7.2500	7.2500	+8.209%	2	570	-33.793%
2025-10-30	6.7000	6.7000	6.7000	6.7000	-18.788%	1	568	-28.358%
2025-10-29	8.2500	8.2500	8.2500	8.2500	-3.958%	15	569	-41.818%
2025-10-28	8.3000	8.5900	8.3000	8.5900	+4.756%	50	566	-44.121%
2025-10-27	8.2000	8.2000	8.1300	8.2000	-8.889%	9	559	-41.463%
2025-10-24	9.1600	9.2700	9.0000	9.0000	-9.091%	16	559	-46.667%
2025-10-23	9.9500	9.9500	9.9000	9.9000	-12.929%	12	559	-51.515%
2025-10-21	10.2000	11.3700	10.2000	11.3700	+15.431%	68	552	-57.784%
2025-10-20	9.7700	9.8500	9.7700	9.8500	-12.132%	14	540	-51.269%
2025-10-14	11.8600	11.8600	11.2100	11.2100	-2.096%	13	549	-57.181%
2025-10-09	11.4500	11.4500	11.4500	11.4500	+7.009%	1	538	-58.079%
2025-10-08	10.6500	10.7000	10.6500	10.7000	-1.835%	12	537	-55.140%
2025-10-07	10.3500	10.9000	10.3500	10.9000	+7.389%	20	553	-55.963%
2025-10-06	10.7500	10.7500	10.1500	10.1500	-5.581%	23	553	-52.709%
2025-09-30	10.7500	10.7500	10.7500	10.7500	+7.500%	5	534	-55.349%
2025-09-26	10.0000	10.0000	10.0000	10.0000	-4.306%	1	534	-52.000%
2025-09-25	10.4500	10.4500	10.4500	10.4500	+10.582%	2	535	-54.067%
2025-09-23	9.4500	9.4500	9.4500	9.4500	-1.357%	1	537	-49.206%
2025-09-22	9.5800	9.5800	9.5800	9.5800	+3.011%	1	538	-49.896%
2025-09-19	9.3000	9.3000	9.3000	9.3000	-4.419%	1	537	-48.387%
2025-09-16	9.7300	9.7300	9.7300	9.7300	-2.700%	4	537	-50.668%
2025-09-15	9.5000	10.1000	9.4500	10.0000	-5.660%	28	541	-52.000%
2025-09-11	10.9500	11.0000	10.5800	10.6000	-2.304%	19	549	-54.717%
2025-09-10	10.6000	10.9200	10.6000	10.8500	-5.240%	9	541	-55.760%
2025-09-08	11.1000	11.4500	11.1000	11.4500	-1.717%	402	541	-58.079%
2025-09-05	11.6300	11.6500	11.6300	11.6500	-1.271%	5	183	-58.798%
2025-09-04	12.2000	12.2000	11.7500	11.8000	-1.667%	55	183	-59.322%
2025-09-03	11.9200	12.0200	11.7100	12.0000	-28.699%	7	153	-60.000%
2025-08-26	16.7500	16.8300	16.7500	16.8300	-5.183%	2	153	-71.480%
2025-08-12	17.7000	17.7500	17.7000	17.7500	-4.054%	2	153	-72.958%
2025-08-11	18.3600	18.5000	18.3600	18.5000	+1.370%	4	153	-74.054%
2025-08-08	18.6800	18.6800	18.2500	18.2500	-13.095%	7	153	-73.699%
2025-08-04	21.0500	21.0500	20.8500	21.0000	-9.091%	4	153	-77.143%
2025-08-01	23.1000	23.1000	23.1000	23.1000	+7.492%	2	154	-79.221%
2025-07-31	21.4700	21.5900	21.3100	21.4900	+10.205%	8	154	-77.664%
2025-07-30	19.9000	19.9000	19.4000	19.5000	-2.743%	14	154	-75.385%
2025-07-29	20.8000	20.8000	20.0500	20.0500	-6.089%	7	159	-76.060%
2025-07-28	20.9500	21.6000	20.9500	21.3500	+1.764%	10	160	-77.518%
2025-07-25	20.7500	21.0400	20.7500	20.9800	+2.092%	26	160	-77.121%
2025-07-24	20.7500	20.8000	20.5000	20.5500	-9.868%	8	180	-76.642%
2025-07-23	23.1000	23.2800	22.8000	22.8000	+1.469%	5	180	-78.947%
2025-07-22	23.0000	23.5500	22.4700	22.4700	-0.795%	27	180	-78.638%
2025-07-21	23.1300	23.1300	22.6500	22.6500	-9.940%	10	177	-78.808%
2025-07-18	25.3500	25.3500	25.1500	25.1500	-5.946%	2	178	-80.915%
2025-07-14	26.5400	26.7400	26.5400	26.7400	-1.146%	2	178	-82.049%
2025-07-11	27.0500	27.0500	27.0500	27.0500	-4.078%	5	178	-82.255%
2025-07-10	28.2000	28.2000	28.2000	28.2000	-4.569%	1	178	-82.979%
2025-07-07	29.6900	29.6900	29.5500	29.5500	+5.235%	2	178	-83.756%
2025-07-03	28.0800	28.0800	28.0800	28.0800	-1.127%	4	178	-82.906%
2025-07-02	28.3000	28.4000	28.3000	28.4000	-7.341%	4	178	-83.099%
2025-07-01	30.6500	30.6500	30.6500	30.6500	+5.326%	1	177	-84.339%
2025-06-30	29.1000	29.1000	29.1000	29.1000	-6.581%	1	177	-83.505%
2025-06-26	31.2900	31.2900	31.1500	31.1500	-9.051%	4	176	-84.591%
2025-06-24	34.3000	34.3000	34.2500	34.2500	-2.003%	2	174	-85.985%
2025-06-03	34.9500	34.9500	34.9500	34.9500	+8.709%	1	174	-86.266%
2025-05-21	32.1500	32.1500	32.1500	32.1500	-9.994%	40	174	-85.070%
2025-05-14	35.7200	35.7200	35.7200	35.7200	-23.117%	12	156	-86.562%
2025-05-07	46.4600	46.4600	46.4600	46.4600	+22.748%	4	156	-89.669%
2025-05-06	37.8500	37.8500	37.8500	37.8500	+2.436%	2	156	-87.318%
2025-05-02	36.9500	36.9500	36.9500	36.9500	-18.343%	10	154	-87.009%
2025-04-17	45.2500	45.2500	45.2500	45.2500	+7.380%	2	149	-89.392%
2025-04-11	42.1400	42.1400	42.1400	42.1400	+1.542%	30	149	-88.609%
2025-04-09	41.5000	41.5000	41.5000	41.5000	-14.609%	5	149	-88.434%
2025-04-08	45.8100	48.7000	45.5000	48.6000	+1.250%	92	152	-90.123%
2025-04-07	49.0000	49.0000	48.0000	48.0000	-0.518%	3	81	-90.000%
2025-04-04	48.2500	48.2500	48.2500	48.2500	+16.546%	2	79	-90.052%
2025-04-02	41.4000	41.4000	41.4000	41.4000	-1.193%	5	79	-88.406%
2025-04-01	41.9000	41.9000	41.9000	41.9000	-1.296%	2	82	-88.544%
2025-03-31	42.4500	42.4500	42.4500	42.4500	+9.126%	2	82	-88.693%
2025-03-28	38.9000	38.9000	38.9000	38.9000	+0.258%	12	82	-87.661%
2025-03-21	38.8000	38.8000	38.8000	38.8000	-6.641%	24	82	-87.629%
2025-03-18	41.5600	41.5600	41.5600	41.5600	+25.939%	5	70	-88.450%
2025-03-06	33.0000	33.0000	33.0000	33.0000	+0.304%	10	75	-85.455%
2025-03-05	32.9000	32.9000	32.9000	32.9000	-5.187%	1	75	-85.410%
2025-02-28	35.1500	35.1500	34.7000	34.7000	-0.086%	4	74	-86.167%
2025-02-27	32.1000	34.7300	32.1000	34.7300	+7.357%	8	73	-86.179%
2025-02-26	32.4000	32.4000	32.3500	32.3500	+14.311%	2	68	-85.162%
2025-02-24	28.0900	28.3000	28.0900	28.3000	+7.035%	100	66	-83.039%
2025-02-20	26.4400	26.4400	26.4400	26.4400	-1.527%	1	79	-81.846%
2025-02-12	26.8500	26.8500	26.8500	26.8500	+4.272%	5	79	-82.123%
2025-02-11	25.7500	25.7500	25.7500	25.7500	0.000%	2	74	-81.359%
2025-02-10	25.6900	25.7500	25.5000	25.7500	-1.905%	5	76	-81.359%
2025-02-07	26.2500	26.2500	26.2500	26.2500	+9.148%	2	72	-81.714%
2025-02-06	24.1300	24.1300	24.0500	24.0500	-5.128%	11	72	-80.042%
2025-02-05	24.0600	25.4200	24.0600	25.3500	+25.185%	19	72	-81.065%
2025-02-04	20.2500	20.2500	20.2500	20.2500	-7.110%	1	57	-76.296%
2025-02-03	21.8000	21.8000	21.8000	21.8000	-8.748%	1	57	-77.982%
2025-01-29	23.8900	23.8900	23.8900	23.8900	+0.336%	1	57	-79.908%
2025-01-28	24.0500	24.0500	23.8100	23.8100	-3.603%	2	57	-79.840%
2025-01-27	24.7000	24.7000	24.7000	24.7000	+14.617%	1	56	-80.567%
2025-01-21	21.5500	21.5500	21.5500	21.5500	-9.187%	1	55	-77.726%
2025-01-16	23.7300	23.7300	23.7300	23.7300	-4.966%	2	55	-79.772%
2025-01-13	25.8200	25.8200	24.9700	24.9700	+0.080%	4	55	-80.777%
2025-01-10	25.8700	25.8700	24.9500	24.9500	-0.200%	6	53	-80.762%
2024-12-18	25.0000	25.0000	25.0000	25.0000	+7.619%	2	52	-80.800%
2024-12-16	24.9000	24.9000	23.2300	23.2300	-8.399%	4	52	-79.337%
2024-12-13	25.3600	25.3600	25.3600	25.3600	+4.105%	4	52	-81.073%
2024-12-12	24.3900	24.3900	24.3600	24.3600	+0.082%	6	50	-80.296%
2024-12-11	25.5000	25.5000	24.3400	24.3400	-8.186%	8	47	-80.279%
2024-12-10	25.7500	26.5100	25.7500	26.5100	-12.508%	3	44	-81.894%
2024-12-09	30.3600	30.3600	30.3000	30.3000	+14.210%	5	46	-84.158%
2024-11-12	26.5300	26.5300	26.5300	26.5300	-6.749%	2	41	-81.907%
2024-10-30	28.9000	28.9000	27.9900	28.4500	-40.593%	13	43	-83.128%
2024-09-09	47.8900	47.8900	47.8900	47.8900	+25.696%	2	46	-89.977%
2024-08-13	38.1000	38.1000	38.1000	38.1000	-8.523%	1	46	-87.402%
2024-08-06	41.6500	41.6500	41.6500	41.6500	+17.093%	1	45	-88.475%
2024-08-01	35.5700	35.5700	35.5700	35.5700	-0.224%	1	45	-86.505%
2024-07-25	35.5000	35.6500	35.5000	35.6500	+17.077%	2	45	-86.536%
2024-07-22	30.4500	30.4500	30.4500	30.4500	-1.008%	1	45	-84.236%
2024-07-17	30.0000	30.9000	30.0000	30.7600	+7.703%	14	44	-84.395%
2024-07-11	29.1500	29.1500	28.5600	28.5600	+7.167%	8	48	-83.193%
2024-07-10	26.6500	26.6500	26.6500	26.6500	-2.737%	3	48	-81.989%
2024-07-09	27.4000	27.4000	27.4000	27.4000	+1.294%	5	45	-82.482%
2024-07-05	26.5000	27.1500	26.5000	27.0500	-19.733%	16	45	-82.255%
2024-05-30	33.7000	33.7000	33.7000	33.7000	-7.646%	1	40	-85.757%
2024-05-01	36.4900	36.4900	36.4900	36.4900	+7.324%	1	40	-86.846%
2024-04-26	34.4300	34.4900	33.8000	34.0000	0.000%	80	39	-85.882%