Dark

GOOGL20261218P195
GOOGL Dec 18 2026 195.00 Put (GOOGL261218P00195000)
option OPRA

EOD

Sep 3, 2026

0.2500-3.846%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2500	0.2500	0.2500	0.2500	-3.846%	1	691	0.000%
2026-09-02	0.2600	0.2600	0.2300	0.2600	-3.704%	21	691	-3.846%
2026-09-01	0.2700	0.2900	0.2700	0.2700	+8.000%	21	702	-7.407%
2026-08-31	0.2500	0.2500	0.2500	0.2500	0.000%	1	691	0.000%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-16.667%	3	692	0.000%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+3.448%	2	693	-16.667%
2026-08-19	0.2900	0.2900	0.2900	0.2900	-14.706%	24	695	-13.793%
2026-08-18	0.3200	0.3600	0.3000	0.3400	+9.677%	46	681	-26.471%
2026-08-17	0.3200	0.3200	0.2800	0.3100	-20.513%	10	673	-19.355%
2026-08-13	0.2900	0.3900	0.2800	0.3900	+8.333%	10	675	-35.897%
2026-08-12	0.3600	0.3600	0.3500	0.3600	-2.703%	20	678	-30.556%
2026-08-11	0.3500	0.3700	0.3100	0.3700	-7.500%	46	685	-32.432%
2026-08-10	0.4300	0.4400	0.4000	0.4000	-13.043%	26	689	-37.500%
2026-08-07	0.4900	0.5000	0.4600	0.4600	-4.167%	55	672	-45.652%
2026-08-06	0.4700	0.4900	0.4700	0.4800	+17.073%	30	694	-47.917%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-12.766%	25	673	-39.024%
2026-07-31	0.5300	0.5400	0.4600	0.4700	-25.397%	50	682	-46.809%
2026-07-30	0.5300	0.6300	0.5300	0.6300	+26.000%	55	669	-60.317%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+13.636%	4	680	-50.000%
2026-07-28	0.5000	0.5000	0.4100	0.4400	-8.333%	40	680	-43.182%
2026-07-27	0.5500	0.5700	0.4800	0.4800	-18.644%	27	668	-47.917%
2026-07-24	0.6200	0.6200	0.5700	0.5900	-21.333%	16	670	-57.627%
2026-07-23	0.7400	0.7500	0.7200	0.7500	+53.061%	5	670	-66.667%
2026-07-22	0.4900	0.4900	0.4900	0.4900	-18.333%	1	669	-48.980%
2026-07-21	0.6100	0.6300	0.6000	0.6000	+3.448%	42	670	-58.333%
2026-07-20	0.6500	0.6600	0.5700	0.5800	-12.121%	37	685	-56.897%
2026-07-17	0.8000	0.8100	0.6100	0.6600	+4.762%	97	694	-62.121%
2026-07-16	0.5200	0.6500	0.4800	0.6300	+16.667%	55	668	-60.317%
2026-07-15	0.5500	0.5800	0.5400	0.5400	-8.475%	36	664	-53.704%
2026-07-14	0.8000	0.8000	0.5900	0.5900	-32.184%	9	653	-57.627%
2026-07-13	0.8800	0.8800	0.8700	0.8700	+16.000%	2	651	-71.264%
2026-07-10	0.6600	0.7600	0.6600	0.7500	+11.940%	6	649	-66.667%
2026-07-09	0.7000	0.7000	0.6700	0.6700	+8.065%	6	651	-62.687%
2026-07-08	0.6100	0.6300	0.6000	0.6200	-16.216%	24	648	-59.677%
2026-07-07	0.7200	0.7400	0.7200	0.7400	+19.355%	10	663	-66.216%
2026-07-06	0.7600	0.7600	0.6000	0.6200	-20.513%	58	668	-59.677%
2026-07-02	0.7700	0.7800	0.7700	0.7800	+6.849%	15	657	-67.949%
2026-07-01	0.7100	0.7600	0.7100	0.7300	-15.116%	39	657	-65.753%
2026-06-30	0.7900	0.8700	0.7900	0.8600	+1.176%	22	641	-70.930%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-6.593%	2	641	-70.588%
2026-06-26	0.9200	0.9400	0.9000	0.9100	-1.087%	24	641	-72.527%
2026-06-25	0.9200	0.9200	0.9200	0.9200	+46.032%	1	647	-72.826%
2026-06-24	0.6200	0.6400	0.6200	0.6300	-16.000%	24	648	-60.317%
2026-06-23	0.7500	0.7500	0.7500	0.7500	+15.385%	1	639	-66.667%
2026-06-16	0.6300	0.6500	0.6300	0.6500	-20.732%	30	640	-61.538%
2026-06-15	0.8000	0.8200	0.7700	0.8200	-9.890%	17	640	-69.512%
2026-06-12	0.8000	0.9100	0.8000	0.9100	-11.650%	19	648	-72.527%
2026-06-10	0.9400	1.0300	0.9200	1.0300	+13.187%	6	645	-75.728%
2026-06-09	0.9200	1.0000	0.9100	0.9100	-7.143%	6	647	-72.527%
2026-06-03	0.9800	0.9800	0.9800	0.9800	+11.364%	3	647	-74.490%
2026-06-01	0.8000	0.8800	0.8000	0.8800	+3.529%	40	646	-71.591%
2026-05-29	0.8800	0.9100	0.8500	0.8500	-3.409%	56	672	-70.588%
2026-05-28	0.8800	0.8800	0.8800	0.8800	+15.789%	2	638	-71.591%
2026-05-27	0.7600	0.7600	0.7600	0.7600	-21.649%	1	638	-67.105%
2026-05-21	1.0300	1.0300	0.9700	0.9700	+1.042%	4	638	-74.227%
2026-05-15	0.9600	0.9600	0.9600	0.9600	-8.571%	10	637	-73.958%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+5.000%	10	637	-76.190%
2026-05-08	1.0000	1.0300	0.9500	1.0000	-0.990%	42	627	-75.000%
2026-05-07	1.0100	1.0100	1.0100	1.0100	-9.821%	1	632	-75.248%
2026-05-06	1.0700	1.1200	1.0600	1.1200	+0.901%	5	632	-77.679%
2026-05-05	1.1100	1.1100	1.1100	1.1100	+1.835%	1	632	-77.477%
2026-05-04	1.0900	1.0900	1.0900	1.0900	+11.224%	1	632	-77.064%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-34.667%	10	642	-74.490%
2026-04-29	1.5000	1.5000	1.5000	1.5000	0.000%	1	642	-83.333%
2026-04-27	1.6000	1.6000	1.5000	1.5000	-12.281%	4	643	-83.333%
2026-04-24	1.7100	1.7100	1.7100	1.7100	-8.065%	1	647	-85.380%
2026-04-23	1.7800	1.8600	1.7800	1.8600	+0.541%	50	647	-86.559%
2026-04-22	1.8500	1.8500	1.8500	1.8500	+0.543%	1	639	-86.486%
2026-04-20	1.8400	1.8400	1.8400	1.8400	-8.000%	15	639	-86.413%
2026-04-16	2.0000	2.0000	2.0000	2.0000	-5.213%	1	654	-87.500%
2026-04-15	2.1100	2.1100	2.1100	2.1100	-13.169%	10	654	-88.152%
2026-04-14	2.4300	2.4300	2.4300	2.4300	-23.824%	4	654	-89.712%
2026-04-09	3.1900	3.1900	3.1900	3.1900	+6.333%	2	654	-92.163%
2026-04-08	3.0000	3.0000	2.9600	3.0000	-30.876%	100	652	-91.667%
2026-04-01	4.3500	4.3500	4.3000	4.3400	-13.373%	49	684	-94.240%
2026-03-31	5.0100	5.0100	5.0100	5.0100	-21.719%	11	672	-95.010%
2026-03-30	6.4000	6.4000	6.4000	6.4000	+1.911%	59	683	-96.094%
2026-03-27	6.1700	6.2800	6.0000	6.2800	+32.211%	8	726	-96.019%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-5.000%	4	725	-94.737%
2026-03-24	4.7500	5.0000	4.7500	5.0000	+21.951%	4	721	-95.000%
2026-03-23	3.9500	4.1000	3.9500	4.1000	-15.464%	2	720	-93.902%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+14.657%	1	718	-94.845%
2026-02-24	4.2300	4.2300	4.2300	4.2300	+9.870%	1	717	-94.090%
2026-02-20	3.8500	3.8500	3.8500	3.8500	-10.880%	1	717	-93.506%
2026-02-13	4.3200	4.3200	4.3200	4.3200	+2.370%	10	717	-94.213%
2026-02-12	4.2200	4.2200	4.2200	4.2200	+7.928%	2	717	-94.076%
2026-02-11	3.9100	3.9100	3.9100	3.9100	+2.089%	3	717	-93.606%
2026-02-06	3.8300	3.8300	3.8300	3.8300	+6.094%	1	717	-93.473%
2026-02-05	4.0900	4.0900	3.6100	3.6100	+21.141%	41	717	-93.075%
2026-02-03	2.9800	2.9800	2.9800	2.9800	-0.667%	1	721	-91.611%
2026-02-02	3.0200	3.0200	3.0000	3.0000	-7.692%	3	721	-91.667%
2026-01-28	3.4200	3.4200	3.2500	3.2500	-5.248%	3	720	-92.308%
2026-01-26	3.4300	3.4300	3.4300	3.4300	-11.598%	5	719	-92.711%
2026-01-20	3.8800	3.8800	3.8800	3.8800	+14.454%	12	718	-93.557%
2026-01-13	3.5000	3.5000	3.3900	3.3900	-14.177%	3	712	-92.625%
2026-01-07	3.9500	3.9500	3.9500	3.9500	-8.140%	1	711	-93.671%
2026-01-06	4.3000	4.3000	4.3000	4.3000	0.000%	25	712	-94.186%
2026-01-05	4.2000	4.3000	4.1900	4.3000	-4.018%	3	707	-94.186%
2026-01-02	4.5400	4.5900	4.4800	4.4800	-3.030%	4	709	-94.420%
2025-12-26	4.6100	4.6200	4.6100	4.6200	-12.830%	3	711	-94.589%
2025-12-18	5.3000	5.3000	5.3000	5.3000	-0.188%	1	711	-95.283%
2025-12-15	5.3100	5.3100	5.3100	5.3100	+3.509%	1	711	-95.292%
2025-12-11	5.1300	5.1300	5.1300	5.1300	+0.391%	2	710	-95.127%
2025-12-10	5.1100	5.1100	5.1100	5.1100	-2.481%	3	710	-95.108%
2025-12-05	5.1400	5.2400	5.1400	5.2400	-9.343%	3	713	-95.229%
2025-12-04	5.7400	5.8900	5.7000	5.7800	+5.667%	6	712	-95.675%
2025-12-03	5.5900	5.5900	5.4300	5.4700	-7.131%	21	712	-95.430%
2025-12-02	5.6700	5.9500	5.6300	5.8900	-4.538%	10	701	-95.756%
2025-12-01	6.2800	6.2800	5.8400	6.1700	+2.833%	13	700	-95.948%
2025-11-28	6.1600	6.3000	5.9800	6.0000	-6.103%	11	696	-95.833%
2025-11-26	6.5400	6.6000	6.2200	6.3900	+1.914%	25	695	-96.088%
2025-11-25	6.0700	6.2800	5.9500	6.2700	-0.634%	12	695	-96.013%
2025-11-24	6.5500	6.7900	6.2300	6.3100	-17.408%	26	696	-96.038%
2025-11-21	8.1300	8.4800	7.5600	7.6400	-10.118%	36	687	-96.728%
2025-11-20	6.7400	8.7100	6.5800	8.5000	+3.030%	13	687	-97.059%
2025-11-19	7.3300	8.2500	7.3300	8.2500	-4.070%	7	687	-96.970%
2025-11-18	8.6000	8.6000	8.6000	8.6000	+4.242%	1	687	-97.093%
2025-11-17	8.0500	8.2500	8.0500	8.2500	-13.613%	18	687	-96.970%
2025-11-14	9.9500	9.9500	9.5500	9.5500	+3.132%	20	702	-97.382%
2025-11-13	9.2600	9.2600	9.2600	9.2600	+16.478%	1	687	-97.300%
2025-11-10	8.0000	8.0000	7.9500	7.9500	-11.960%	11	687	-96.855%
2025-11-04	9.1000	9.1000	9.0300	9.0300	+5.245%	51	686	-97.231%
2025-11-03	8.5800	8.5800	8.5800	8.5800	-3.051%	2	685	-97.086%
2025-10-31	8.8500	9.0500	8.8500	8.8500	+7.927%	243	685	-97.175%
2025-10-30	7.0000	8.2100	7.0000	8.2000	-13.228%	5	494	-96.951%
2025-10-29	9.4000	9.4500	9.4000	9.4500	-1.357%	75	493	-97.354%
2025-10-28	9.3500	9.5800	9.3500	9.5800	+4.130%	43	419	-97.390%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-8.821%	3	377	-97.283%
2025-10-24	10.4900	10.5200	10.0900	10.0900	-12.641%	14	377	-97.522%
2025-10-22	11.2000	11.5500	11.0500	11.5500	-6.098%	4	376	-97.835%
2025-10-21	12.1200	12.3000	12.1200	12.3000	+12.329%	2	376	-97.967%
2025-10-20	10.8800	10.9500	10.8800	10.9500	-19.780%	10	375	-97.717%
2025-10-10	13.0000	13.6500	13.0000	13.6500	+12.903%	6	372	-98.168%
2025-10-07	12.0900	12.0900	12.0900	12.0900	-1.627%	1	371	-97.932%
2025-09-30	12.6200	12.6200	12.2900	12.2900	+5.948%	2	371	-97.966%
2025-09-29	11.6000	11.6000	11.6000	11.6000	+3.571%	5	371	-97.845%
2025-09-26	11.2000	11.2000	11.2000	11.2000	-4.274%	5	371	-97.768%
2025-09-25	11.7000	11.7000	11.7000	11.7000	+2.183%	14	371	-97.863%
2025-09-24	11.3500	11.4500	11.3500	11.4500	+9.569%	6	385	-97.817%
2025-09-19	10.5000	10.5000	10.4500	10.4500	-4.566%	16	390	-97.608%
2025-09-18	10.9500	10.9500	10.9500	10.9500	-3.779%	6	389	-97.717%
2025-09-17	11.1800	11.3800	11.1700	11.3800	+4.788%	3	388	-97.803%
2025-09-16	11.0000	11.0000	10.8600	10.8600	-1.273%	2	390	-97.698%
2025-09-15	10.8000	11.1500	10.8000	11.0000	-9.091%	22	390	-97.727%
2025-09-12	12.1000	12.1000	12.1000	12.1000	0.000%	1	371	-97.934%
2025-09-09	12.1000	12.1000	12.1000	12.1000	-6.491%	20	371	-97.934%
2025-09-08	12.4000	12.9400	12.4000	12.9400	-1.597%	42	371	-98.068%
2025-09-03	13.4000	13.4000	13.1500	13.1500	-25.199%	21	371	-98.099%
2025-08-29	17.6100	17.6100	17.4200	17.5800	-6.489%	3	353	-98.578%
2025-08-26	19.0000	19.0000	18.6800	18.8000	+3.581%	6	353	-98.670%
2025-08-25	18.1500	18.1500	18.1500	18.1500	-2.314%	1	354	-98.623%
2025-08-22	18.5800	18.5800	18.5800	18.5800	-14.180%	9	354	-98.654%
2025-08-20	21.6500	21.6500	21.6500	21.6500	+10.572%	10	357	-98.845%
2025-08-15	19.0900	19.5800	19.0900	19.5800	-0.961%	14	367	-98.723%
2025-08-14	19.7700	19.7700	19.7700	19.7700	-1.642%	2	376	-98.735%
2025-08-13	19.4800	20.1000	19.4800	20.1000	+2.030%	12	378	-98.756%
2025-08-12	20.1500	20.1500	19.5200	19.7000	-5.060%	5	386	-98.731%
2025-08-11	20.4100	20.7500	20.4100	20.7500	+1.121%	5	384	-98.795%
2025-08-08	20.5200	20.5200	20.5200	20.5200	-9.123%	10	383	-98.782%
2025-08-07	21.8000	22.5800	21.8000	22.5800	+2.172%	3	383	-98.893%
2025-08-06	22.1000	22.1000	22.1000	22.1000	-1.119%	1	383	-98.869%
2025-08-05	22.3500	22.3500	22.3500	22.3500	-4.853%	1	383	-98.881%
2025-08-04	24.4800	24.4800	23.1200	23.4900	-6.600%	7	382	-98.936%
2025-08-01	25.1500	25.1500	25.1500	25.1500	+5.407%	1	382	-99.006%
2025-07-31	22.3600	23.8600	22.3600	23.8600	+8.209%	5	382	-98.952%
2025-07-30	22.1500	22.1500	21.6000	22.0500	-2.692%	27	380	-98.866%
2025-07-29	22.6600	22.6600	22.6600	22.6600	-4.549%	1	371	-98.897%
2025-07-28	24.1400	24.1400	23.5600	23.7400	+1.323%	3	371	-98.947%
2025-07-25	23.2200	23.4300	23.2100	23.4300	+0.991%	3	371	-98.933%
2025-07-24	23.3000	23.3000	23.2000	23.2000	-9.552%	2	371	-98.922%
2025-07-23	25.6500	25.7000	25.5500	25.6500	+3.012%	4	371	-99.025%
2025-07-22	26.1000	26.1000	24.9000	24.9000	-0.994%	22	371	-98.996%
2025-07-21	25.5000	25.5000	25.1500	25.1500	-9.206%	11	371	-99.006%
2025-07-18	27.8000	27.8000	27.7000	27.7000	-1.877%	2	371	-99.097%
2025-07-17	28.2300	28.2300	28.2300	28.2300	-4.435%	2	371	-99.114%
2025-07-14	29.3500	29.5400	29.3500	29.5400	-8.883%	4	371	-99.154%
2025-07-07	32.4900	32.4900	32.4200	32.4200	+3.248%	2	371	-99.229%
2025-07-02	31.4000	31.4000	31.4000	31.4000	-7.375%	1	371	-99.204%
2025-06-27	33.9000	33.9000	33.9000	33.9000	-9.479%	1	371	-99.263%
2025-06-24	37.6000	37.6000	37.4500	37.4500	+0.268%	2	371	-99.332%
2025-06-02	37.3500	37.3500	37.3500	37.3500	+6.259%	1	371	-99.331%
2025-05-21	35.6500	35.7000	35.1500	35.1500	-23.169%	58	371	-99.289%
2025-04-23	45.7500	45.7500	45.7500	45.7500	-7.948%	1	351	-99.454%
2025-04-22	49.7000	49.7000	49.7000	49.7000	+4.193%	1	350	-99.497%
2025-04-17	47.3500	47.7000	47.3500	47.7000	+0.739%	5	346	-99.476%
2025-04-10	47.3500	47.3500	47.3500	47.3500	-12.477%	2	346	-99.472%
2025-04-08	48.5000	54.1000	48.5000	54.1000	+20.196%	6	344	-99.538%
2025-04-02	45.4500	45.5000	44.7000	45.0100	-0.420%	33	341	-99.445%
2025-04-01	45.6500	45.6500	44.6500	45.2000	-2.270%	171	330	-99.447%
2025-03-31	48.2100	48.2100	46.2500	46.2500	+16.060%	4	185	-99.459%
2025-03-14	39.8500	39.8500	39.8500	39.8500	-2.137%	36	188	-99.373%
2025-03-10	40.7200	40.7200	40.7200	40.7200	+6.737%	3	170	-99.386%
2025-02-28	38.1500	38.1500	38.1500	38.1500	+4.406%	2	167	-99.345%
2025-02-27	36.5400	36.5400	36.5400	36.5400	+18.023%	2	167	-99.316%
2025-02-24	30.9100	31.0900	30.8600	30.9600	+1.608%	54	167	-99.193%
2025-02-21	30.4700	30.4700	30.4700	30.4700	+5.946%	4	144	-99.180%
2025-02-19	28.7600	28.7600	28.7600	28.7600	+1.375%	18	142	-99.131%
2025-02-11	28.3700	28.3700	28.3700	28.3700	+0.425%	1	160	-99.119%
2025-02-10	28.2500	28.2500	28.2500	28.2500	-3.386%	1	160	-99.115%
2025-02-07	29.3200	29.3200	29.2400	29.2400	+7.579%	6	160	-99.145%
2025-02-05	27.1800	27.1800	27.1800	27.1800	+22.377%	2	160	-99.080%
2025-02-04	22.5500	22.5500	22.2100	22.2100	-5.085%	9	160	-98.874%
2025-01-31	23.4000	23.4000	23.4000	23.4000	-2.541%	4	160	-98.932%
2025-01-30	24.0100	24.0100	24.0100	24.0100	-7.118%	15	161	-98.959%
2025-01-28	25.8500	25.8500	25.8500	25.8500	+6.335%	15	161	-99.033%
2025-01-21	23.5000	24.3100	23.5000	24.3100	-3.417%	19	143	-98.972%
2025-01-17	25.1200	25.1700	25.1200	25.1700	-8.936%	6	143	-99.007%
2025-01-14	27.4500	27.6400	27.4500	27.6400	-1.916%	3	143	-99.096%
2025-01-13	28.0500	28.1800	28.0500	28.1800	+3.489%	2	143	-99.113%
2025-01-10	27.0000	27.2300	27.0000	27.2300	+4.973%	10	143	-99.082%
2025-01-08	26.2900	26.2900	25.9400	25.9400	+5.878%	2	143	-99.036%
2025-01-07	24.5000	24.5000	24.5000	24.5000	-3.277%	2	143	-98.980%
2025-01-06	25.3300	25.3300	25.3300	25.3300	-10.653%	1	143	-99.013%
2025-01-02	28.3500	28.3500	28.3500	28.3500	-1.013%	2	143	-99.118%
2024-12-31	28.6400	28.6400	28.6400	28.6400	-4.438%	5	141	-99.127%
2024-12-20	29.9700	29.9700	29.9700	29.9700	+13.265%	3	141	-99.166%
2024-12-18	26.4600	26.4600	26.4600	26.4600	-2.000%	5	141	-99.055%
2024-12-12	26.2000	27.0000	26.2000	27.0000	-18.626%	6	141	-99.074%
2024-12-06	33.0200	33.1800	33.0200	33.1800	-35.195%	4	141	-99.247%
2024-09-10	51.2000	51.2000	51.2000	51.2000	+32.987%	5	140	-99.512%
2024-08-20	38.9500	38.9500	38.5000	38.5000	+30.508%	142	140	-99.351%
2024-07-05	29.5000	29.5000	29.5000	29.5000	0.000%	4	2	-99.153%