Dark

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

EOD

Jul 20, 2026

0.5900-1.667%(-0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5000	0.6300	0.4700	0.5900	-1.667%	57	1,276	0.000%
2026-07-17	0.6500	0.6800	0.5900	0.6000	-3.226%	140	1,285	-1.667%
2026-07-16	0.3800	0.6400	0.3500	0.6200	+34.783%	55	1,319	-4.839%
2026-07-15	0.5400	0.5400	0.4500	0.4600	-20.690%	32	1,314	+28.261%
2026-07-14	0.6100	0.6200	0.5800	0.5800	+13.725%	35	1,296	+1.724%
2026-07-13	0.5100	0.5500	0.4900	0.5100	-17.742%	30	1,289	+15.686%
2026-07-10	0.5200	0.6300	0.5200	0.6200	-6.061%	6	1,289	-4.839%
2026-07-09	0.8000	0.8000	0.6600	0.6600	+4.762%	84	1,295	-10.606%
2026-07-08	0.6200	0.6400	0.5500	0.6300	+26.000%	83	1,289	-6.349%
2026-07-07	0.5600	0.5900	0.5000	0.5000	-13.793%	60	1,292	+18.000%
2026-07-06	0.6800	0.6800	0.5700	0.5800	-10.769%	64	1,302	+1.724%
2026-07-02	0.6300	0.6600	0.6100	0.6500	-18.750%	43	1,333	-9.231%
2026-07-01	0.7600	0.8000	0.6900	0.8000	+8.108%	86	1,333	-26.250%
2026-06-30	0.7900	0.8300	0.7400	0.7400	-1.333%	63	1,293	-20.270%
2026-06-29	0.6700	0.7500	0.6500	0.7500	+1.351%	26	1,303	-21.333%
2026-06-26	0.7700	0.7900	0.7300	0.7400	-8.642%	49	1,303	-20.270%
2026-06-25	0.7600	0.8800	0.7600	0.8100	+6.579%	42	1,327	-27.160%
2026-06-24	0.6000	0.7600	0.6000	0.7600	+11.765%	25	1,367	-22.368%
2026-06-23	0.6800	0.6800	0.6800	0.6800	-13.924%	3	1,344	-13.235%
2026-06-22	0.7900	0.7900	0.7900	0.7900	+21.538%	1	1,347	-25.316%
2026-06-17	0.6800	0.6800	0.6200	0.6500	-2.985%	29	1,346	-9.231%
2026-06-16	0.6500	0.6800	0.6500	0.6700	+4.688%	28	1,346	-11.940%
2026-06-15	0.6300	0.6800	0.5200	0.6400	-22.892%	80	1,346	-7.813%
2026-06-12	0.7900	0.8900	0.7200	0.8300	-14.433%	27	1,363	-28.916%
2026-06-11	0.9500	1.0300	0.9500	0.9700	+5.435%	20	1,346	-39.175%
2026-06-10	0.7700	0.9200	0.7700	0.9200	+2.222%	49	1,330	-35.870%
2026-06-09	0.9100	0.9100	0.8400	0.9000	+15.385%	6	1,293	-34.444%
2026-06-05	0.7000	0.7800	0.7000	0.7800	+11.429%	17	1,289	-24.359%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-17.647%	2	1,302	-15.714%
2026-06-02	0.9100	0.9100	0.8500	0.8500	0.000%	2	1,304	-30.588%
2026-05-29	0.8100	0.8500	0.7800	0.8500	+11.842%	10	1,304	-30.588%
2026-05-28	0.7500	0.7600	0.7500	0.7600	-12.644%	5	1,304	-22.368%
2026-05-27	0.8700	0.8700	0.8700	0.8700	+17.568%	1	1,304	-32.184%
2026-05-26	0.7400	0.7400	0.7400	0.7400	-11.905%	32	1,303	-20.270%
2026-05-21	0.8400	0.8400	0.8400	0.8400	-4.545%	15	1,312	-29.762%
2026-05-20	0.9900	1.0200	0.8500	0.8800	+7.317%	48	1,312	-32.955%
2026-05-19	0.8900	0.9000	0.8200	0.8200	-8.889%	6	1,309	-28.049%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+7.143%	2	1,309	-34.444%
2026-05-13	0.8200	0.8400	0.8200	0.8400	-13.402%	6	1,307	-29.762%
2026-05-07	0.9700	0.9700	0.9700	0.9700	+2.105%	3	1,301	-39.175%
2026-05-06	0.9700	0.9700	0.9400	0.9500	-5.941%	77	1,301	-37.895%
2026-05-01	1.0100	1.0100	1.0100	1.0100	+8.602%	3	1,368	-41.584%
2026-04-30	1.7200	1.7300	0.9300	0.9300	-25.000%	76	1,368	-36.559%
2026-04-29	1.2400	1.2400	1.2400	1.2400	-12.057%	40	1,355	-52.419%
2026-04-28	1.3800	1.4100	1.3800	1.4100	+4.444%	32	1,315	-58.156%
2026-04-27	1.3800	1.4000	1.3500	1.3500	-15.094%	4	1,313	-56.296%
2026-04-22	1.5900	1.5900	1.5900	1.5900	-14.054%	1	1,311	-62.893%
2026-04-16	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,310	-68.108%
2026-04-15	1.9700	1.9700	1.8500	1.8500	-24.490%	19	1,310	-68.108%
2026-04-13	2.6600	2.6600	2.4400	2.4500	-8.922%	13	1,311	-75.918%
2026-04-10	2.6600	2.6900	2.6600	2.6900	-3.584%	6	1,310	-78.067%
2026-04-09	2.8100	2.8100	2.7900	2.7900	+1.455%	14	1,310	-78.853%
2026-04-08	2.6200	2.7500	2.6200	2.7500	-27.822%	158	1,310	-78.545%
2026-04-02	3.8100	3.8100	3.8100	3.8100	-33.739%	1	1,311	-84.514%
2026-03-30	5.4500	5.7500	5.3800	5.7500	+4.167%	298	1,311	-89.739%
2026-03-27	5.5200	5.5200	5.5200	5.5200	+27.778%	1	1,040	-89.312%
2026-03-25	4.3200	4.3200	4.3200	4.3200	+2.128%	1	1,040	-86.343%
2026-03-24	4.0000	4.2300	4.0000	4.2300	+16.209%	4	1,040	-86.052%
2026-03-23	3.5000	3.6400	3.5000	3.6400	-4.211%	2	1,038	-83.791%
2026-03-19	3.8000	3.8000	3.8000	3.8000	+13.772%	2	1,037	-84.474%
2026-03-18	3.3500	3.3500	3.3400	3.3400	-16.500%	21	1,037	-82.335%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+15.942%	1	1,038	-85.250%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-5.738%	2	1,039	-82.899%
2026-02-26	3.8000	3.9000	3.6600	3.6600	-3.684%	8	1,041	-83.880%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,033	-84.474%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-15.888%	3	1,032	-83.611%
2026-02-17	4.2800	4.2800	4.2800	4.2800	+21.246%	5	1,031	-86.215%
2026-02-11	3.5000	3.5300	3.5000	3.5300	+8.615%	2	1,031	-83.286%
2026-02-10	3.4000	3.4000	3.2500	3.2500	-4.971%	3	1,029	-81.846%
2026-02-09	3.4200	3.4200	3.4200	3.4200	-0.292%	3	1,026	-82.749%
2026-02-06	3.4300	3.4300	3.4300	3.4300	+36.111%	2	1,026	-82.799%
2026-02-03	2.5200	2.5200	2.5200	2.5200	-22.462%	1	1,024	-76.587%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+11.301%	10	1,024	-81.846%
2026-01-27	2.9200	2.9200	2.9200	2.9200	-10.154%	2	1,024	-79.795%
2026-01-23	3.2500	3.2500	3.2500	3.2500	+6.557%	5	1,024	-81.846%
2026-01-22	3.0500	3.0600	3.0500	3.0500	0.000%	35	1,019	-80.656%
2026-01-15	3.0500	3.0500	3.0500	3.0500	+0.993%	35	984	-80.656%
2026-01-13	2.9700	3.0200	2.9700	3.0200	-20.526%	2	979	-80.464%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-5.237%	27	977	-84.474%
2026-01-02	4.0100	4.0100	4.0100	4.0100	+1.519%	5	950	-85.287%
2025-12-30	3.9500	3.9500	3.9500	3.9500	-1.741%	1	955	-85.063%
2025-12-29	4.0200	4.0200	4.0200	4.0200	-3.133%	1	954	-85.323%
2025-12-24	4.1900	4.1900	4.1500	4.1500	+1.220%	2	953	-85.783%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-3.529%	1	953	-85.610%
2025-12-22	4.4700	4.4700	4.2500	4.2500	+6.250%	3	953	-86.118%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-18.367%	10	952	-85.250%
2025-12-12	5.1000	5.1000	4.9000	4.9000	+2.083%	3	942	-87.959%
2025-12-11	4.8000	4.8000	4.8000	4.8000	+5.495%	1	942	-87.708%
2025-12-10	4.4200	4.5500	4.4200	4.5500	-6.186%	14	942	-87.033%
2025-12-03	4.8500	4.8500	4.8500	4.8500	-7.619%	5	929	-87.835%
2025-12-02	5.2000	5.2500	5.2000	5.2500	-9.483%	2	929	-88.762%
2025-11-26	5.8000	5.8000	5.8000	5.8000	+2.655%	4	927	-89.828%
2025-11-25	5.6500	5.6500	5.6500	5.6500	0.000%	2	927	-89.558%
2025-11-24	5.7500	5.7500	5.6500	5.6500	-23.649%	10	927	-89.558%
2025-11-21	7.9000	7.9000	7.4000	7.4000	+23.333%	5	917	-92.027%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-27.184%	2	916	-90.167%
2025-11-18	8.3500	8.3500	8.2400	8.2400	+4.968%	6	916	-92.840%
2025-11-17	7.3500	7.9500	7.2400	7.8500	-7.647%	340	918	-92.484%
2025-11-14	8.9500	8.9500	8.5000	8.5000	+13.333%	42	648	-93.059%
2025-11-12	7.0000	7.6000	7.0000	7.5000	+6.383%	5	608	-92.133%
2025-11-10	7.2500	7.2500	7.0500	7.0500	-3.425%	27	606	-91.631%
2025-11-05	7.4800	7.6100	7.3000	7.3000	+0.690%	50	589	-91.918%
2025-10-31	7.2500	7.2500	7.2500	7.2500	+8.209%	2	570	-91.862%
2025-10-30	6.7000	6.7000	6.7000	6.7000	-18.788%	1	568	-91.194%
2025-10-29	8.2500	8.2500	8.2500	8.2500	-3.958%	15	569	-92.848%
2025-10-28	8.3000	8.5900	8.3000	8.5900	+4.756%	50	566	-93.132%
2025-10-27	8.2000	8.2000	8.1300	8.2000	-8.889%	9	559	-92.805%
2025-10-24	9.1600	9.2700	9.0000	9.0000	-9.091%	16	559	-93.444%
2025-10-23	9.9500	9.9500	9.9000	9.9000	-12.929%	12	559	-94.040%
2025-10-21	10.2000	11.3700	10.2000	11.3700	+15.431%	68	552	-94.811%
2025-10-20	9.7700	9.8500	9.7700	9.8500	-12.132%	14	540	-94.010%
2025-10-14	11.8600	11.8600	11.2100	11.2100	-2.096%	13	549	-94.737%
2025-10-09	11.4500	11.4500	11.4500	11.4500	+7.009%	1	538	-94.847%
2025-10-08	10.6500	10.7000	10.6500	10.7000	-1.835%	12	537	-94.486%
2025-10-07	10.3500	10.9000	10.3500	10.9000	+7.389%	20	553	-94.587%
2025-10-06	10.7500	10.7500	10.1500	10.1500	-5.581%	23	553	-94.187%
2025-09-30	10.7500	10.7500	10.7500	10.7500	+7.500%	5	534	-94.512%
2025-09-26	10.0000	10.0000	10.0000	10.0000	-4.306%	1	534	-94.100%
2025-09-25	10.4500	10.4500	10.4500	10.4500	+10.582%	2	535	-94.354%
2025-09-23	9.4500	9.4500	9.4500	9.4500	-1.357%	1	537	-93.757%
2025-09-22	9.5800	9.5800	9.5800	9.5800	+3.011%	1	538	-93.841%
2025-09-19	9.3000	9.3000	9.3000	9.3000	-4.419%	1	537	-93.656%
2025-09-16	9.7300	9.7300	9.7300	9.7300	-2.700%	4	537	-93.936%
2025-09-15	9.5000	10.1000	9.4500	10.0000	-5.660%	28	541	-94.100%
2025-09-11	10.9500	11.0000	10.5800	10.6000	-2.304%	19	549	-94.434%
2025-09-10	10.6000	10.9200	10.6000	10.8500	-5.240%	9	541	-94.562%
2025-09-08	11.1000	11.4500	11.1000	11.4500	-1.717%	402	541	-94.847%
2025-09-05	11.6300	11.6500	11.6300	11.6500	-1.271%	5	183	-94.936%
2025-09-04	12.2000	12.2000	11.7500	11.8000	-1.667%	55	183	-95.000%
2025-09-03	11.9200	12.0200	11.7100	12.0000	-28.699%	7	153	-95.083%
2025-08-26	16.7500	16.8300	16.7500	16.8300	-5.183%	2	153	-96.494%
2025-08-12	17.7000	17.7500	17.7000	17.7500	-4.054%	2	153	-96.676%
2025-08-11	18.3600	18.5000	18.3600	18.5000	+1.370%	4	153	-96.811%
2025-08-08	18.6800	18.6800	18.2500	18.2500	-13.095%	7	153	-96.767%
2025-08-04	21.0500	21.0500	20.8500	21.0000	-9.091%	4	153	-97.190%
2025-08-01	23.1000	23.1000	23.1000	23.1000	+7.492%	2	154	-97.446%
2025-07-31	21.4700	21.5900	21.3100	21.4900	+10.205%	8	154	-97.255%
2025-07-30	19.9000	19.9000	19.4000	19.5000	-2.743%	14	154	-96.974%
2025-07-29	20.8000	20.8000	20.0500	20.0500	-6.089%	7	159	-97.057%
2025-07-28	20.9500	21.6000	20.9500	21.3500	+1.764%	10	160	-97.237%
2025-07-25	20.7500	21.0400	20.7500	20.9800	+2.092%	26	160	-97.188%
2025-07-24	20.7500	20.8000	20.5000	20.5500	-9.868%	8	180	-97.129%
2025-07-23	23.1000	23.2800	22.8000	22.8000	+1.469%	5	180	-97.412%
2025-07-22	23.0000	23.5500	22.4700	22.4700	-0.795%	27	180	-97.374%
2025-07-21	23.1300	23.1300	22.6500	22.6500	-9.940%	10	177	-97.395%
2025-07-18	25.3500	25.3500	25.1500	25.1500	-5.946%	2	178	-97.654%
2025-07-14	26.5400	26.7400	26.5400	26.7400	-1.146%	2	178	-97.794%
2025-07-11	27.0500	27.0500	27.0500	27.0500	-4.078%	5	178	-97.819%
2025-07-10	28.2000	28.2000	28.2000	28.2000	-4.569%	1	178	-97.908%
2025-07-07	29.6900	29.6900	29.5500	29.5500	+5.235%	2	178	-98.003%
2025-07-03	28.0800	28.0800	28.0800	28.0800	-1.127%	4	178	-97.899%
2025-07-02	28.3000	28.4000	28.3000	28.4000	-7.341%	4	178	-97.923%
2025-07-01	30.6500	30.6500	30.6500	30.6500	+5.326%	1	177	-98.075%
2025-06-30	29.1000	29.1000	29.1000	29.1000	-6.581%	1	177	-97.973%
2025-06-26	31.2900	31.2900	31.1500	31.1500	-9.051%	4	176	-98.106%
2025-06-24	34.3000	34.3000	34.2500	34.2500	-2.003%	2	174	-98.277%
2025-06-03	34.9500	34.9500	34.9500	34.9500	+8.709%	1	174	-98.312%
2025-05-21	32.1500	32.1500	32.1500	32.1500	-9.994%	40	174	-98.165%
2025-05-14	35.7200	35.7200	35.7200	35.7200	-23.117%	12	156	-98.348%
2025-05-07	46.4600	46.4600	46.4600	46.4600	+22.748%	4	156	-98.730%
2025-05-06	37.8500	37.8500	37.8500	37.8500	+2.436%	2	156	-98.441%
2025-05-02	36.9500	36.9500	36.9500	36.9500	-18.343%	10	154	-98.403%
2025-04-17	45.2500	45.2500	45.2500	45.2500	+7.380%	2	149	-98.696%
2025-04-11	42.1400	42.1400	42.1400	42.1400	+1.542%	30	149	-98.600%
2025-04-09	41.5000	41.5000	41.5000	41.5000	-14.609%	5	149	-98.578%
2025-04-08	45.8100	48.7000	45.5000	48.6000	+1.250%	92	152	-98.786%
2025-04-07	49.0000	49.0000	48.0000	48.0000	-0.518%	3	81	-98.771%
2025-04-04	48.2500	48.2500	48.2500	48.2500	+16.546%	2	79	-98.777%
2025-04-02	41.4000	41.4000	41.4000	41.4000	-1.193%	5	79	-98.575%
2025-04-01	41.9000	41.9000	41.9000	41.9000	-1.296%	2	82	-98.592%
2025-03-31	42.4500	42.4500	42.4500	42.4500	+9.126%	2	82	-98.610%
2025-03-28	38.9000	38.9000	38.9000	38.9000	+0.258%	12	82	-98.483%
2025-03-21	38.8000	38.8000	38.8000	38.8000	-6.641%	24	82	-98.479%
2025-03-18	41.5600	41.5600	41.5600	41.5600	+25.939%	5	70	-98.580%
2025-03-06	33.0000	33.0000	33.0000	33.0000	+0.304%	10	75	-98.212%
2025-03-05	32.9000	32.9000	32.9000	32.9000	-5.187%	1	75	-98.207%
2025-02-28	35.1500	35.1500	34.7000	34.7000	-0.086%	4	74	-98.300%
2025-02-27	32.1000	34.7300	32.1000	34.7300	+7.357%	8	73	-98.301%
2025-02-26	32.4000	32.4000	32.3500	32.3500	+14.311%	2	68	-98.176%
2025-02-24	28.0900	28.3000	28.0900	28.3000	+7.035%	100	66	-97.915%
2025-02-20	26.4400	26.4400	26.4400	26.4400	-1.527%	1	79	-97.769%
2025-02-12	26.8500	26.8500	26.8500	26.8500	+4.272%	5	79	-97.803%
2025-02-11	25.7500	25.7500	25.7500	25.7500	0.000%	2	74	-97.709%
2025-02-10	25.6900	25.7500	25.5000	25.7500	-1.905%	5	76	-97.709%
2025-02-07	26.2500	26.2500	26.2500	26.2500	+9.148%	2	72	-97.752%
2025-02-06	24.1300	24.1300	24.0500	24.0500	-5.128%	11	72	-97.547%
2025-02-05	24.0600	25.4200	24.0600	25.3500	+25.185%	19	72	-97.673%
2025-02-04	20.2500	20.2500	20.2500	20.2500	-7.110%	1	57	-97.086%
2025-02-03	21.8000	21.8000	21.8000	21.8000	-8.748%	1	57	-97.294%
2025-01-29	23.8900	23.8900	23.8900	23.8900	+0.336%	1	57	-97.530%
2025-01-28	24.0500	24.0500	23.8100	23.8100	-3.603%	2	57	-97.522%
2025-01-27	24.7000	24.7000	24.7000	24.7000	+14.617%	1	56	-97.611%
2025-01-21	21.5500	21.5500	21.5500	21.5500	-9.187%	1	55	-97.262%
2025-01-16	23.7300	23.7300	23.7300	23.7300	-4.966%	2	55	-97.514%
2025-01-13	25.8200	25.8200	24.9700	24.9700	+0.080%	4	55	-97.637%
2025-01-10	25.8700	25.8700	24.9500	24.9500	-0.200%	6	53	-97.635%
2024-12-18	25.0000	25.0000	25.0000	25.0000	+7.619%	2	52	-97.640%
2024-12-16	24.9000	24.9000	23.2300	23.2300	-8.399%	4	52	-97.460%
2024-12-13	25.3600	25.3600	25.3600	25.3600	+4.105%	4	52	-97.674%
2024-12-12	24.3900	24.3900	24.3600	24.3600	+0.082%	6	50	-97.578%
2024-12-11	25.5000	25.5000	24.3400	24.3400	-8.186%	8	47	-97.576%
2024-12-10	25.7500	26.5100	25.7500	26.5100	-12.508%	3	44	-97.774%
2024-12-09	30.3600	30.3600	30.3000	30.3000	+14.210%	5	46	-98.053%
2024-11-12	26.5300	26.5300	26.5300	26.5300	-6.749%	2	41	-97.776%
2024-10-30	28.9000	28.9000	27.9900	28.4500	-40.593%	13	43	-97.926%
2024-09-09	47.8900	47.8900	47.8900	47.8900	+25.696%	2	46	-98.768%
2024-08-13	38.1000	38.1000	38.1000	38.1000	-8.523%	1	46	-98.451%
2024-08-06	41.6500	41.6500	41.6500	41.6500	+17.093%	1	45	-98.583%
2024-08-01	35.5700	35.5700	35.5700	35.5700	-0.224%	1	45	-98.341%
2024-07-25	35.5000	35.6500	35.5000	35.6500	+17.077%	2	45	-98.345%
2024-07-22	30.4500	30.4500	30.4500	30.4500	-1.008%	1	45	-98.062%
2024-07-17	30.0000	30.9000	30.0000	30.7600	+7.703%	14	44	-98.082%
2024-07-11	29.1500	29.1500	28.5600	28.5600	+7.167%	8	48	-97.934%
2024-07-10	26.6500	26.6500	26.6500	26.6500	-2.737%	3	48	-97.786%
2024-07-09	27.4000	27.4000	27.4000	27.4000	+1.294%	5	45	-97.847%
2024-07-05	26.5000	27.1500	26.5000	27.0500	-19.733%	16	45	-97.819%
2024-05-30	33.7000	33.7000	33.7000	33.7000	-7.646%	1	40	-98.249%
2024-05-01	36.4900	36.4900	36.4900	36.4900	+7.324%	1	40	-98.383%
2024-04-26	34.4300	34.4900	33.8000	34.0000	0.000%	80	39	-98.265%