Dark

GOOGL20261218P205
GOOGL Dec 18 2026 205.00 Put (GOOGL261218P00205000)
option OPRA

EOD

Sep 2, 2026

0.3000-30.233%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4300	0.4300	0.3000	0.3000	-30.233%	3	1,679	0.000%
2026-09-01	0.3000	0.4700	0.3000	0.4300	+22.857%	18	1,678	-30.233%
2026-08-31	0.4200	0.4200	0.3300	0.3500	+9.375%	17	1,685	-14.286%
2026-08-27	0.3200	0.3200	0.3200	0.3200	+10.345%	1	1,675	-6.250%
2026-08-26	0.3300	0.3300	0.2900	0.2900	-36.957%	3	1,675	+3.448%
2026-08-20	0.3800	0.4600	0.3500	0.4600	+2.222%	13	1,673	-34.783%
2026-08-19	0.4400	0.4600	0.4200	0.4500	-8.163%	13	1,674	-33.333%
2026-08-18	0.4200	0.5200	0.4000	0.4900	+8.889%	331	1,673	-38.776%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-8.163%	3	1,433	-33.333%
2026-08-14	0.4900	0.4900	0.4900	0.4900	-10.909%	2	1,433	-38.776%
2026-08-13	0.4800	0.5500	0.4800	0.5500	-14.063%	25	1,432	-45.455%
2026-08-12	0.5300	0.8400	0.5300	0.6400	+25.490%	26	1,445	-53.125%
2026-08-10	0.5400	0.5500	0.5100	0.5100	-13.559%	17	1,438	-41.176%
2026-08-07	0.6000	0.6100	0.5800	0.5900	-7.813%	17	1,443	-49.153%
2026-08-06	0.6400	0.6400	0.6400	0.6400	+16.364%	32	1,434	-53.125%
2026-08-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,466	-45.455%
2026-08-03	0.5100	0.5600	0.5100	0.5500	+5.769%	25	1,467	-45.455%
2026-07-31	0.5100	0.5300	0.5100	0.5200	-26.761%	25	1,480	-42.308%
2026-07-28	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,463	-57.746%
2026-07-27	0.7800	0.7800	0.7500	0.7500	-25.743%	52	1,463	-60.000%
2026-07-23	1.0500	1.1100	1.0100	1.0100	-11.404%	66	1,513	-70.297%
2026-07-21	1.1400	1.1400	1.1400	1.1400	+58.333%	24	1,468	-73.684%
2026-07-20	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,468	-58.333%
2026-07-17	0.8000	0.8000	0.7500	0.7500	+10.294%	25	1,469	-60.000%
2026-07-16	0.6800	0.6800	0.6800	0.6800	-4.225%	25	1,485	-55.882%
2026-07-15	0.7100	0.7100	0.7100	0.7100	-21.111%	2	1,464	-57.746%
2026-07-14	0.8900	0.9000	0.8600	0.9000	-1.099%	24	1,464	-66.667%
2026-07-13	0.9100	0.9100	0.9100	0.9100	+3.409%	1	1,473	-67.033%
2026-07-10	0.9000	0.9400	0.8800	0.8800	+25.714%	23	1,473	-65.909%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-14.634%	3	1,457	-57.143%
2026-07-06	0.8300	0.8300	0.8200	0.8200	-25.455%	3	1,460	-63.415%
2026-06-22	1.1200	1.1600	1.0600	1.1000	+25.000%	15	1,460	-72.727%
2026-06-18	0.8800	0.8800	0.8800	0.8800	+10.000%	1	1,459	-65.909%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-8.046%	1	1,459	-62.500%
2026-06-15	0.9400	0.9400	0.8700	0.8700	-19.444%	7	1,459	-65.517%
2026-06-08	1.0700	1.0800	1.0700	1.0800	-6.087%	3	1,464	-72.222%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+8.491%	1	1,463	-73.913%
2026-05-27	1.0600	1.0600	1.0600	1.0600	+6.000%	5	1,463	-71.698%
2026-05-26	1.1300	1.1300	1.0000	1.0000	-16.667%	2	1,463	-70.000%
2026-05-18	1.2000	1.2000	1.2000	1.2000	-6.977%	1	1,462	-75.000%
2026-05-14	1.2900	1.2900	1.2900	1.2900	-6.522%	1	1,461	-76.744%
2026-05-11	1.3800	1.3800	1.3800	1.3800	+11.290%	1	1,461	-78.261%
2026-05-08	1.2400	1.2400	1.2400	1.2400	-2.362%	1	1,461	-75.806%
2026-05-06	1.3700	1.4200	1.2700	1.2700	-6.618%	114	1,460	-76.378%
2026-05-05	1.3600	1.3600	1.3600	1.3600	-7.483%	1	1,455	-77.941%
2026-05-01	1.4000	1.4700	1.2500	1.4700	+13.077%	112	1,556	-79.592%
2026-04-30	1.0400	1.3000	1.0400	1.3000	-28.571%	2	1,556	-76.923%
2026-04-29	1.8200	1.8200	1.8200	1.8200	-5.208%	2	1,555	-83.516%
2026-04-27	2.1500	2.1500	1.9200	1.9200	-9.859%	2	1,555	-84.375%
2026-04-24	2.1300	2.1300	2.1300	2.1300	-6.987%	1	1,554	-85.915%
2026-04-20	2.2900	2.2900	2.2900	2.2900	-13.585%	1	1,553	-86.900%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-16.667%	1	1,553	-88.679%
2026-04-14	3.1800	3.1800	3.1800	3.1800	-22.439%	1	1,553	-90.566%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-19.608%	1	1,553	-92.683%
2026-04-07	5.0500	5.1000	5.0500	5.1000	-12.821%	20	1,552	-94.118%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+10.795%	100	1,463	-94.872%
2026-04-01	5.2800	5.2800	5.2800	5.2800	-31.429%	1	1,463	-94.318%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+5.769%	1	1,464	-96.104%
2026-03-26	7.2800	7.2800	7.2800	7.2800	+23.181%	1	1,463	-95.879%
2026-03-25	5.9100	5.9100	5.9100	5.9100	-5.440%	1	1,462	-94.924%
2026-03-24	6.2500	6.2500	6.2500	6.2500	+20.656%	1	1,461	-95.200%
2026-03-19	5.1800	5.1800	5.1800	5.1800	-14.238%	1	1,461	-94.208%
2026-03-09	6.1100	6.1100	6.0400	6.0400	+13.962%	154	1,461	-95.033%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,522	-94.340%
2026-02-13	5.5200	5.5200	5.4000	5.4000	+9.756%	7	1,524	-94.444%
2026-02-11	4.9200	4.9200	4.9200	4.9200	+11.312%	1	1,524	-93.902%
2026-02-06	4.4200	4.4200	4.4200	4.4200	-1.778%	1	1,524	-93.213%
2026-02-05	4.9500	4.9800	4.5000	4.5000	+16.279%	69	1,523	-93.333%
2026-02-03	3.8700	3.8700	3.8700	3.8700	-7.857%	1	1,516	-92.248%
2026-01-29	3.9700	4.2000	3.9700	4.2000	-1.408%	5	1,517	-92.857%
2026-01-22	4.2600	4.2600	4.2600	4.2600	-6.987%	1	1,521	-92.958%
2026-01-16	4.5800	4.5800	4.5800	4.5800	+7.260%	1	1,521	-93.450%
2026-01-13	4.1500	4.2700	4.1200	4.2700	-12.320%	27	1,521	-92.974%
2026-01-08	4.8700	4.8700	4.8700	4.8700	-1.616%	1	1,516	-93.840%
2026-01-07	4.9500	4.9500	4.9500	4.9500	-10.000%	3	1,517	-93.939%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+3.774%	1	1,520	-94.545%
2026-01-05	5.4300	5.4300	5.3000	5.3000	-6.195%	6	1,519	-94.340%
2026-01-02	5.4000	5.7900	5.4000	5.6500	+0.893%	9	1,519	-94.690%
2025-12-31	5.6000	5.6000	5.5400	5.6000	+0.901%	26	1,523	-94.643%
2025-12-30	5.5000	5.5500	5.5000	5.5500	-4.310%	51	1,523	-94.595%
2025-12-24	5.8000	5.8000	5.8000	5.8000	-3.654%	1	1,573	-94.828%
2025-12-23	6.0200	6.0200	6.0200	6.0200	-4.444%	1	1,573	-95.017%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-5.263%	12	1,560	-95.238%
2025-12-19	6.5000	6.6500	6.4500	6.6500	-5.000%	20	1,560	-95.489%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-6.040%	21	1,542	-95.714%
2025-12-17	7.2000	7.4500	7.2000	7.4500	+13.740%	7	1,527	-95.973%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-1.504%	31	1,522	-95.420%
2025-12-11	6.4200	6.8000	6.4200	6.6500	+7.258%	6	1,507	-95.489%
2025-12-09	6.2000	6.2000	6.2000	6.2000	-4.615%	5	1,511	-95.161%
2025-12-08	6.5000	6.5000	6.5000	6.5000	+3.011%	1	1,516	-95.385%
2025-12-05	6.3500	6.3500	6.3100	6.3100	-9.728%	2	1,516	-95.246%
2025-12-04	7.0000	7.2500	6.9900	6.9900	+1.304%	4	1,517	-95.708%
2025-12-03	6.9000	6.9000	6.9000	6.9000	-4.828%	1	1,517	-95.652%
2025-12-02	7.2500	7.2500	7.2500	7.2500	-3.204%	5	1,517	-95.862%
2025-12-01	7.4900	7.4900	7.4900	7.4900	-3.355%	1	1,517	-95.995%
2025-11-28	7.6000	7.8000	7.6000	7.7500	-2.516%	15	1,517	-96.129%
2025-11-26	7.8000	7.9500	7.6500	7.9500	+1.923%	46	1,513	-96.226%
2025-11-25	7.3300	7.8000	7.3300	7.8000	-2.500%	38	1,513	-96.154%
2025-11-24	7.9800	8.0000	7.9800	8.0000	-21.182%	16	1,513	-96.250%
2025-11-21	10.1500	10.1500	10.1500	10.1500	-2.404%	1	1,513	-97.044%
2025-11-20	10.1500	10.4000	10.1500	10.4000	+4.628%	2	1,513	-97.115%
2025-11-19	9.3100	9.9500	9.1300	9.9400	-7.535%	8	1,513	-96.982%
2025-11-18	10.7500	10.7500	10.7500	10.7500	-0.922%	4	1,513	-97.209%
2025-11-17	10.4500	10.8500	10.4500	10.8500	-6.466%	77	1,512	-97.235%
2025-11-13	11.3800	11.6000	11.3800	11.6000	+11.861%	2	1,437	-97.414%
2025-11-12	10.1500	10.6500	10.1500	10.3700	+6.359%	274	1,438	-97.107%
2025-11-10	9.9000	10.0100	9.7500	9.7500	-15.948%	17	1,347	-96.923%
2025-11-07	11.6000	11.6000	11.6000	11.6000	+8.614%	1	1,347	-97.414%
2025-11-06	10.7200	10.7200	10.6800	10.6800	+2.006%	2	1,347	-97.191%
2025-11-05	10.4700	10.4700	10.4700	10.4700	-3.056%	1	1,347	-97.135%
2025-11-04	10.8000	10.8000	10.8000	10.8000	+0.465%	1	1,347	-97.222%
2025-11-03	10.9000	10.9000	10.7500	10.7500	-3.587%	10	1,347	-97.209%
2025-10-31	11.1500	11.1500	10.9700	11.1500	+19.124%	3	1,347	-97.309%
2025-10-30	9.3600	9.3600	9.3600	9.3600	-16.800%	1	1,347	-96.795%
2025-10-29	11.7100	11.7100	11.2500	11.2500	-6.250%	2	1,347	-97.333%
2025-10-28	11.9500	12.0000	11.9500	12.0000	-6.615%	31	1,346	-97.500%
2025-10-24	12.8500	12.8500	12.8500	12.8500	-7.421%	1	1,341	-97.665%
2025-10-23	13.7100	13.8800	13.7100	13.8800	-6.658%	2	1,341	-97.839%
2025-10-22	14.5800	14.8700	14.5800	14.8700	-1.913%	2	1,342	-97.983%
2025-10-21	14.9200	15.1600	14.9200	15.1600	+11.307%	2	1,342	-98.021%
2025-10-20	13.5000	13.6200	13.4300	13.6200	-5.087%	15	1,342	-97.797%
2025-10-17	15.5500	15.5500	14.3500	14.3500	-4.904%	5	1,348	-97.909%
2025-10-16	14.8800	15.0900	14.8800	15.0900	-2.645%	2	1,350	-98.012%
2025-10-14	15.8000	15.8000	15.2500	15.5000	+0.649%	51	1,351	-98.065%
2025-10-13	15.4000	15.4000	15.4000	15.4000	-7.784%	3	1,312	-98.052%
2025-10-10	16.7000	16.7000	16.7000	16.7000	+4.637%	1	1,312	-98.204%
2025-10-09	16.0000	16.0000	15.9600	15.9600	+9.465%	22	1,312	-98.120%
2025-10-07	14.5800	14.5800	14.5800	14.5800	+2.244%	1	1,297	-97.942%
2025-10-06	14.6200	14.9700	14.2600	14.2600	-8.000%	4	1,297	-97.896%
2025-09-30	15.5000	15.5000	15.5000	15.5000	+10.320%	1	1,297	-98.065%
2025-09-26	14.0500	14.0600	14.0500	14.0500	-9.936%	36	1,297	-97.865%
2025-09-25	15.6000	15.6000	15.6000	15.6000	+22.835%	1	1,322	-98.077%
2025-09-22	12.7600	12.7600	12.7000	12.7000	-1.931%	2	1,323	-97.638%
2025-09-19	12.9500	12.9500	12.9500	12.9500	-7.829%	1	1,324	-97.683%
2025-09-17	13.5900	14.1000	13.5900	14.0500	+1.959%	62	1,324	-97.865%
2025-09-15	13.7800	13.7800	13.7800	13.7800	-8.439%	9	1,271	-97.823%
2025-09-10	15.0500	15.0500	15.0500	15.0500	+2.034%	1	1,271	-98.007%
2025-09-09	15.1000	15.1000	14.7500	14.7500	-9.231%	1,501	1,271	-97.966%
2025-09-05	16.1000	16.4000	16.1000	16.2500	-1.813%	56	2,060	-98.154%
2025-09-03	16.5500	16.5500	16.5500	16.5500	-27.412%	1	2,020	-98.187%
2025-09-02	22.8000	22.8000	22.8000	22.8000	+5.263%	6	2,020	-98.684%
2025-08-29	21.8300	21.8300	21.4800	21.6600	+0.046%	7	2,026	-98.615%
2025-08-28	21.6500	21.6500	21.6500	21.6500	-6.439%	6	2,026	-98.614%
2025-08-27	22.8200	23.1400	22.8200	23.1400	+4.943%	22	2,025	-98.704%
2025-08-25	22.7000	22.8500	22.0500	22.0500	-2.087%	257	2,025	-98.639%
2025-08-22	24.2800	24.2800	22.5200	22.5200	-11.686%	1,503	1,771	-98.668%
2025-08-21	25.2700	25.5300	25.2700	25.5000	+5.897%	23	296	-98.824%
2025-08-15	24.0800	24.0800	24.0800	24.0800	-1.594%	5	296	-98.754%
2025-08-13	24.2400	24.5000	24.2300	24.4700	+1.283%	10	296	-98.774%
2025-08-12	23.9700	24.1600	23.9700	24.1600	-3.822%	3	296	-98.758%
2025-08-11	25.5000	25.5000	25.0500	25.1200	-12.291%	4	296	-98.806%
2025-08-04	28.6800	28.6800	28.6400	28.6400	-2.186%	2	296	-98.953%
2025-07-31	29.1300	29.2800	29.1300	29.2800	+0.619%	2	297	-98.975%
2025-07-28	29.0600	29.1000	29.0600	29.1000	-7.147%	2	297	-98.969%
2025-07-22	31.1600	31.3400	31.1600	31.3400	-11.818%	2	297	-99.043%
2025-07-14	35.4400	35.5400	35.4400	35.5400	-8.520%	2	297	-99.156%
2025-07-07	38.8900	38.9400	38.8000	38.8500	-12.697%	4	297	-99.228%
2025-06-24	44.7500	44.7500	44.5000	44.5000	+5.450%	6	296	-99.326%
2025-05-28	41.7300	42.2000	41.6800	42.2000	-3.122%	160	295	-99.289%
2025-05-16	43.5600	43.5600	43.5600	43.5600	-5.304%	8	135	-99.311%
2025-05-14	48.2400	48.2400	44.8400	46.0000	-6.447%	32	137	-99.348%
2025-05-13	49.4500	49.4500	48.3400	49.1700	-1.007%	7	135	-99.390%
2025-05-12	49.8200	49.8500	49.6700	49.6700	+6.702%	5	134	-99.396%
2025-05-02	46.5500	46.5500	46.5500	46.5500	-16.126%	58	131	-99.356%
2025-04-16	55.5000	55.5000	55.5000	55.5000	+4.717%	1	102	-99.459%
2025-04-11	53.0000	53.0000	53.0000	53.0000	-5.357%	2	103	-99.434%
2025-04-10	56.0000	56.0000	56.0000	56.0000	+5.660%	1	102	-99.464%
2025-04-09	53.0000	53.0000	53.0000	53.0000	-8.935%	1	103	-99.434%
2025-04-08	56.0000	58.2000	56.0000	58.2000	-11.818%	44	103	-99.485%
2025-04-07	66.0000	66.0000	66.0000	66.0000	+25.237%	1	61	-99.545%
2025-04-01	53.2500	53.2500	52.7000	52.7000	+6.897%	2	61	-99.431%
2025-03-21	49.3000	49.3000	49.3000	49.3000	+1.608%	60	59	-99.391%
2025-03-20	48.5200	48.5200	48.5200	48.5200	+0.748%	6	29	-99.382%
2025-03-19	48.1600	48.1600	48.1600	48.1600	+0.648%	1	26	-99.377%
2025-03-13	47.8500	47.8500	47.8500	47.8500	+4.934%	4	22	-99.373%
2025-03-12	45.4000	45.6000	45.3500	45.6000	+6.667%	3	22	-99.342%
2025-03-03	42.7500	42.7500	42.7500	42.7500	-4.894%	5	30	-99.298%
2025-02-28	44.9500	44.9500	44.9500	44.9500	+14.086%	10	30	-99.333%
2025-02-25	39.4000	39.4000	39.4000	39.4000	+6.746%	4	26	-99.239%
2025-02-24	37.0000	37.0000	36.9100	36.9100	+3.389%	2	26	-99.187%
2025-02-18	35.7000	35.7000	35.7000	35.7000	+8.841%	6	26	-99.160%
2025-02-05	32.8000	32.8000	32.8000	32.8000	+5.398%	20	32	-99.085%
2025-01-28	31.0000	31.1200	31.0000	31.1200	+6.685%	2	14	-99.036%
2025-01-21	29.1700	29.1700	29.1700	29.1700	-13.288%	4	13	-98.972%
2025-01-02	33.6400	33.6400	33.6400	33.6400	-4.160%	1	16	-99.108%
2024-12-20	35.1000	35.1000	35.1000	35.1000	+10.971%	1	15	-99.145%
2024-12-11	31.6300	31.6300	31.6300	31.6300	-17.844%	4	14	-99.052%
2024-10-30	37.9000	38.5000	37.2300	38.5000	-19.792%	3	10	-99.221%
2024-09-19	48.1000	48.1000	48.0000	48.0000	-5.790%	5	13	-99.375%
2024-09-17	50.9500	50.9500	50.9500	50.9500	-2.952%	1	10	-99.411%
2024-09-13	52.5000	52.5000	52.5000	52.5000	-9.716%	4	10	-99.429%
2024-09-10	58.1500	58.1500	58.1500	58.1500	-0.086%	3	8	-99.484%
2024-09-09	58.2000	58.2000	58.2000	58.2000	+13.561%	5	9	-99.485%
2024-09-03	51.2500	51.2500	51.2500	51.2500	+8.351%	1	4	-99.415%
2024-08-16	47.3000	47.3000	47.3000	47.3000	+13.212%	2	3	-99.366%
2024-07-24	41.7800	41.7800	41.7800	41.7800	+5.054%	1	2	-99.282%
2024-06-21	39.7700	39.7700	39.7700	39.7700	-1.559%	2	2	-99.246%
2024-06-20	40.4000	40.4000	40.4000	40.4000	-30.345%	1	2	-99.257%
2024-03-18	58.0000	58.0000	58.0000	58.0000	-15.328%	1	1	-99.483%
2024-02-29	67.5000	68.5000	67.5000	68.5000	0.000%	2	0	-99.562%