Dark

GOOGL20261218P210
GOOGL Dec 18 2026 210.00 Put (GOOGL261218P00210000)
option OPRA

EOD

Jul 20, 2026

0.7900-12.222%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7600	0.7900	0.7600	0.7900	-12.222%	5	1,013	0.000%
2026-07-17	0.9500	0.9500	0.9000	0.9000	+30.435%	25	1,010	-12.222%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-32.353%	25	1,020	+14.493%
2026-07-14	1.0200	1.0200	1.0200	1.0200	-0.971%	2	1,003	-22.549%
2026-07-09	1.0300	1.0300	1.0300	1.0300	+1.980%	10	1,001	-23.301%
2026-07-07	1.0100	1.0100	1.0100	1.0100	-0.980%	3	1,001	-21.782%
2026-07-06	1.0100	1.0200	1.0100	1.0200	-14.286%	3	1,003	-22.549%
2026-07-01	1.2600	1.2600	1.1900	1.1900	-3.252%	33	1,000	-33.613%
2026-06-30	1.2300	1.2300	1.2300	1.2300	-5.385%	67	968	-35.772%
2026-06-22	1.1400	1.3600	1.1400	1.3000	-4.412%	22	995	-39.231%
2026-06-12	1.3600	1.3600	1.3600	1.3600	+3.030%	14	996	-41.912%
2026-06-10	1.3200	1.3200	1.3200	1.3200	+1.538%	2	1,005	-40.152%
2026-06-09	1.2000	1.3600	1.1500	1.3000	+7.438%	45	1,005	-39.231%
2026-06-05	1.2100	1.2100	1.2100	1.2100	-11.679%	1	1,039	-34.711%
2026-06-04	1.3700	1.3700	1.3700	1.3700	+7.874%	41	1,039	-42.336%
2026-05-29	1.2700	1.2700	1.2700	1.2700	-1.550%	1	998	-37.795%
2026-05-27	1.2900	1.2900	1.2900	1.2900	-6.522%	1	998	-38.760%
2026-05-22	1.3800	1.3800	1.3800	1.3800	+2.222%	1	998	-42.754%
2026-05-21	1.4500	1.4500	1.3500	1.3500	-7.534%	13	998	-41.481%
2026-05-20	1.3300	1.4700	1.3300	1.4600	+2.098%	177	998	-45.890%
2026-05-19	1.4200	1.4300	1.4200	1.4300	0.000%	2	1,126	-44.755%
2026-05-18	1.4400	1.4400	1.4300	1.4300	+2.878%	2	1,126	-44.755%
2026-05-15	1.3400	1.3900	1.3400	1.3900	+2.963%	24	1,126	-43.165%
2026-05-13	1.4300	1.4300	1.2900	1.3500	-9.396%	81	1,113	-41.481%
2026-05-12	1.4700	1.4900	1.4400	1.4900	+5.674%	36	1,092	-46.980%
2026-05-11	1.4100	1.4100	1.4100	1.4100	+0.714%	5	1,092	-43.972%
2026-05-08	1.3900	1.4000	1.3900	1.4000	-1.408%	16	1,094	-43.571%
2026-05-07	1.4400	1.4500	1.4200	1.4200	-7.190%	3	1,104	-44.366%
2026-05-06	1.5000	1.5300	1.4600	1.5300	-1.290%	54	1,102	-48.366%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-7.186%	1	1,112	-49.032%
2026-05-01	1.4000	1.6700	1.4000	1.6700	+11.333%	21	1,113	-52.695%
2026-04-30	1.9600	1.9600	1.3900	1.5000	-25.373%	45	1,113	-47.333%
2026-04-29	2.3300	2.3300	2.0100	2.0100	-8.636%	4	1,113	-60.697%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,110	-64.091%
2026-04-27	2.3000	2.3000	2.1800	2.1800	-10.656%	6	1,110	-63.761%
2026-04-24	2.4400	2.4400	2.4400	2.4400	-7.576%	2	1,109	-67.623%
2026-04-23	2.5300	2.6400	2.5300	2.6400	+2.724%	19	1,107	-70.076%
2026-04-22	2.6700	2.6700	2.5700	2.5700	-10.140%	6	1,088	-69.261%
2026-04-21	2.8600	2.8600	2.8600	2.8600	+5.926%	2	1,088	-72.378%
2026-04-20	2.7000	2.7000	2.7000	2.7000	+5.058%	21	1,088	-70.741%
2026-04-17	2.9500	2.9500	2.5700	2.5700	-10.453%	14	1,098	-69.261%
2026-04-16	2.8700	2.8700	2.8700	2.8700	-5.902%	1	1,095	-72.474%
2026-04-15	3.1500	3.2200	3.0000	3.0500	-5.573%	13	1,094	-74.098%
2026-04-14	3.6000	3.6000	3.2300	3.2300	-23.460%	23	1,092	-75.542%
2026-04-13	4.2200	4.2200	4.2200	4.2200	-1.860%	1	1,090	-81.280%
2026-04-10	4.3000	4.3000	4.3000	4.3000	-6.522%	1	1,091	-81.628%
2026-04-09	4.6000	4.6000	4.6000	4.6000	+3.371%	20	1,090	-82.826%
2026-04-08	3.9600	4.4500	3.9600	4.4500	-16.038%	27	1,080	-82.247%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-15.873%	20	1,073	-85.094%
2026-04-02	6.1200	6.3000	6.1200	6.3000	+5.882%	5	1,090	-87.460%
2026-04-01	5.6000	5.9500	5.6000	5.9500	-13.768%	27	1,090	-86.723%
2026-03-31	6.9000	6.9000	6.9000	6.9000	-21.143%	3	1,083	-88.551%
2026-03-30	8.7500	8.7500	8.6000	8.7500	+0.923%	13	1,081	-90.971%
2026-03-27	8.6700	8.6700	8.6700	8.6700	+5.732%	5	1,071	-90.888%
2026-03-26	7.2000	8.2500	7.2000	8.2000	+28.125%	34	1,071	-90.366%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+11.304%	1	1,050	-87.656%
2026-03-23	5.7500	5.7500	5.7500	5.7500	-7.258%	2	1,050	-86.261%
2026-03-20	6.2000	6.2000	6.2000	6.2000	+8.772%	2	1,050	-87.258%
2026-03-19	5.9300	5.9300	5.7000	5.7000	+4.587%	7	1,048	-86.140%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-8.403%	1	1,047	-85.505%
2026-03-16	6.0000	6.0000	5.9500	5.9500	-10.526%	100	1,047	-86.723%
2026-03-13	6.8500	6.8500	6.6500	6.6500	+4.232%	6	966	-88.120%
2026-03-12	6.3800	6.3800	6.3800	6.3800	+8.136%	1	965	-87.618%
2026-03-11	5.8500	5.9000	5.8500	5.9000	-9.231%	150	964	-86.610%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-1.515%	2	964	-87.846%
2026-03-05	6.6000	6.6000	6.6000	6.6000	+10.000%	2	974	-88.030%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-7.834%	20	972	-86.833%
2026-03-03	7.4000	7.4000	6.5100	6.5100	+4.494%	15	952	-87.865%
2026-02-27	6.2300	6.2300	6.2300	6.2300	+6.496%	1	942	-87.319%
2026-02-26	6.0500	6.0700	5.8500	5.8500	-0.510%	13	941	-86.496%
2026-02-24	5.8800	5.8800	5.8800	5.8800	+6.909%	2	937	-86.565%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+1.852%	1	937	-85.636%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-11.184%	6	936	-85.370%
2026-02-19	5.8300	6.0800	5.8300	6.0800	-2.251%	5	942	-87.007%
2026-02-17	6.5000	6.5000	6.1000	6.2200	+1.967%	3	939	-87.299%
2026-02-13	6.1000	6.1000	6.1000	6.1000	+3.741%	1	936	-87.049%
2026-02-12	5.8800	5.8800	5.8800	5.8800	+12.000%	5	936	-86.565%
2026-02-11	5.2500	5.2500	5.2500	5.2500	+3.960%	10	931	-84.952%
2026-02-10	5.1000	5.1000	5.0500	5.0500	-5.607%	30	921	-84.356%
2026-02-06	5.0500	5.4100	5.0500	5.3500	+10.309%	12	891	-85.234%
2026-02-05	5.5500	5.7700	4.8500	4.8500	-3.960%	150	880	-83.711%
2026-02-04	5.0500	5.0500	5.0500	5.0500	+14.253%	12	943	-84.356%
2026-02-03	4.4200	4.4200	4.4200	4.4200	+4.000%	10	931	-82.127%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-18.893%	2	924	-81.412%
2026-01-29	4.4400	5.3300	4.4400	5.2400	+12.688%	6	924	-84.924%
2026-01-28	4.6500	4.6500	4.6500	4.6500	0.000%	1	925	-83.011%
2026-01-27	4.6500	4.6500	4.6500	4.6500	-4.124%	1	924	-83.011%
2026-01-26	4.8500	4.8500	4.8500	4.8500	-4.902%	1	924	-83.711%
2026-01-21	5.3000	5.3000	5.1000	5.1000	-6.422%	7	923	-84.510%
2026-01-20	5.3500	5.4500	5.3500	5.4500	+7.073%	498	922	-85.505%
2026-01-16	5.0900	5.0900	5.0900	5.0900	+3.245%	1	741	-84.479%
2026-01-15	4.9700	4.9700	4.9300	4.9300	-2.569%	22	741	-83.976%
2026-01-14	5.0600	5.0600	5.0600	5.0600	+5.417%	1	719	-84.387%
2026-01-13	4.8400	4.8400	4.7500	4.8000	-4.192%	4	719	-83.542%
2026-01-12	5.1500	5.2000	5.0100	5.0100	-7.565%	9	718	-84.232%
2026-01-08	5.4100	5.4200	5.4100	5.4200	-10.413%	2	712	-85.424%
2026-01-06	6.0500	6.0500	6.0500	6.0500	+1.002%	1	711	-86.942%
2026-01-05	6.0000	6.0000	5.9500	5.9900	-9.925%	38	710	-86.811%
2026-01-02	6.6500	6.6500	6.6500	6.6500	+5.556%	10	679	-88.120%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+2.439%	1	669	-87.460%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-2.997%	1	669	-87.154%
2025-12-29	6.3400	6.3400	6.3400	6.3400	-2.462%	15	670	-87.539%
2025-12-24	6.5000	6.5000	6.5000	6.5000	+1.562%	1	654	-87.846%
2025-12-23	6.3500	6.4100	6.3500	6.4000	-5.465%	3	654	-87.656%
2025-12-22	7.0500	7.0500	6.7200	6.7700	-7.891%	13	651	-88.331%
2025-12-19	7.2000	7.3500	7.2000	7.3500	-1.869%	13	639	-89.252%
2025-12-18	7.7000	7.9000	7.4900	7.4900	-8.098%	4	632	-89.453%
2025-12-17	8.3000	8.3000	8.1500	8.1500	+11.644%	152	629	-90.307%
2025-12-16	7.3000	7.3000	7.3000	7.3000	-0.680%	22	523	-89.178%
2025-12-11	7.1700	7.3500	7.1500	7.3500	+4.552%	16	501	-89.252%
2025-12-10	7.1100	7.1100	7.0300	7.0300	+1.884%	9	491	-88.762%
2025-12-09	6.9000	6.9000	6.9000	6.9000	-9.211%	5	491	-88.551%
2025-12-08	7.6000	7.6000	7.6000	7.6000	+12.593%	2	491	-89.605%
2025-12-05	7.1000	7.1300	6.7500	6.7500	-16.149%	45	489	-88.296%
2025-12-04	8.0500	8.0500	8.0500	8.0500	+8.054%	1	490	-90.186%
2025-12-03	7.9500	7.9500	7.4500	7.4500	-5.337%	6	489	-89.396%
2025-12-02	7.8500	7.8700	7.8500	7.8700	-5.181%	2	488	-89.962%
2025-12-01	8.7500	8.7500	8.0000	8.3000	-3.488%	15	488	-90.482%
2025-11-28	8.4000	8.6100	8.4000	8.6000	-1.714%	15	483	-90.814%
2025-11-26	8.8500	8.8700	8.5500	8.7500	+4.415%	96	462	-90.971%
2025-11-25	8.0900	8.6000	8.0900	8.3800	-3.678%	76	462	-90.573%
2025-11-24	8.8000	8.8800	8.5700	8.7000	-16.985%	150	466	-90.920%
2025-11-21	10.9700	10.9700	10.3600	10.4800	-11.486%	19	400	-92.462%
2025-11-20	11.8400	11.8400	11.8400	11.8400	+0.339%	1	402	-93.328%
2025-11-18	11.4100	11.8100	11.4100	11.8000	+0.340%	9	402	-93.305%
2025-11-17	10.9500	11.7600	10.9500	11.7600	-15.396%	12	410	-93.282%
2025-11-14	13.9000	13.9000	13.9000	13.9000	+8.594%	2	401	-94.317%
2025-11-13	12.3800	12.8000	12.3500	12.8000	+20.188%	17	399	-93.828%
2025-11-11	10.9100	10.9100	10.6500	10.6500	-3.182%	2	396	-92.582%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-13.043%	1	395	-92.818%
2025-11-07	12.6500	12.6500	12.6500	12.6500	+12.846%	10	394	-93.755%
2025-11-06	11.1800	11.2200	11.1600	11.2100	-0.709%	25	384	-92.953%
2025-11-05	11.4400	11.6000	11.2900	11.2900	+1.346%	25	384	-93.003%
2025-10-30	11.1500	11.1500	11.1400	11.1400	-11.937%	3	365	-92.908%
2025-10-29	12.5500	12.6500	12.5500	12.6500	+0.797%	35	362	-93.755%
2025-10-27	12.7300	12.8400	12.5500	12.5500	-18.506%	16	324	-93.705%
2025-10-23	15.1800	15.4000	15.1800	15.4000	-5.753%	82	324	-94.870%
2025-10-22	16.1200	16.3400	16.1200	16.3400	+2.125%	2	246	-95.165%
2025-10-21	16.9100	16.9100	15.8900	16.0000	+7.672%	60	246	-95.063%
2025-10-20	15.0000	15.0000	14.8600	14.8600	-6.834%	2	241	-94.684%
2025-10-17	16.4600	16.6400	15.9500	15.9500	-4.147%	10	241	-95.047%
2025-10-16	15.5000	16.6400	15.5000	16.6400	-2.405%	11	247	-95.252%
2025-10-14	17.1000	17.1000	17.0500	17.0500	-2.460%	12	246	-95.367%
2025-10-13	17.4800	17.4800	17.4800	17.4800	+3.188%	1	237	-95.481%
2025-10-10	16.9400	16.9400	16.9400	16.9400	+3.609%	1	238	-95.336%
2025-10-08	16.3000	16.3500	16.3000	16.3500	-0.305%	4	238	-95.168%
2025-10-07	15.7500	16.4000	15.7500	16.4000	+6.149%	12	250	-95.183%
2025-10-06	15.4500	15.4500	15.4000	15.4500	-2.708%	20	250	-94.887%
2025-10-01	16.8800	16.9000	15.8300	15.8800	-2.577%	32	232	-95.025%
2025-09-30	16.9600	16.9600	16.2800	16.3000	+2.516%	21	233	-95.153%
2025-09-29	15.9000	15.9000	15.9000	15.9000	-1.242%	10	231	-95.031%
2025-09-25	16.1000	16.1000	16.1000	16.1000	+7.048%	5	241	-95.093%
2025-09-15	15.0000	15.0400	15.0000	15.0400	-8.237%	11	241	-94.747%
2025-09-12	16.3900	16.3900	16.3900	16.3900	-0.425%	1	237	-95.180%
2025-09-11	17.0000	17.0000	16.4600	16.4600	-8.960%	2	236	-95.200%
2025-09-04	18.0800	18.0800	18.0800	18.0800	+0.111%	1	235	-95.631%
2025-09-03	18.6500	18.6500	18.0600	18.0600	-28.333%	3	236	-95.626%
2025-09-02	25.2000	25.2000	25.2000	25.2000	+9.328%	1	239	-96.865%
2025-08-29	23.0500	23.0500	23.0500	23.0500	-9.714%	1	239	-96.573%
2025-08-26	25.5300	25.5300	25.5300	25.5300	+4.803%	1	239	-96.906%
2025-08-25	24.3600	24.3600	24.3600	24.3600	-11.095%	1	238	-96.757%
2025-08-21	27.4000	27.4000	27.4000	27.4000	-5.550%	15	237	-97.117%
2025-08-20	28.8700	29.0100	28.8700	29.0100	+3.422%	2	237	-97.277%
2025-08-19	28.0500	28.0500	28.0500	28.0500	+3.966%	2	238	-97.184%
2025-08-18	26.8400	26.9800	26.8400	26.9800	+0.522%	2	238	-97.072%
2025-08-14	26.8400	26.8400	26.8400	26.8400	-0.593%	1	239	-97.057%
2025-08-13	26.8400	27.0000	26.8400	27.0000	-2.703%	2	240	-97.074%
2025-08-11	27.6500	27.7500	27.6500	27.7500	-7.500%	2	241	-97.153%
2025-07-30	30.0000	30.0000	30.0000	30.0000	-6.542%	1	242	-97.367%
2025-07-28	31.9600	32.1000	31.9600	32.1000	+7.071%	2	241	-97.539%
2025-07-24	29.9800	29.9800	29.9800	29.9800	-12.874%	1	242	-97.365%
2025-07-22	34.1600	34.4100	34.1600	34.4100	-11.542%	2	241	-97.704%
2025-07-14	38.7200	38.9000	38.7200	38.9000	-19.211%	2	241	-97.969%
2025-06-24	48.4500	48.4500	48.1000	48.1500	-6.122%	8	244	-98.359%
2025-05-15	51.2900	51.2900	51.2900	51.2900	+2.786%	1	244	-98.460%
2025-05-14	49.9000	49.9000	49.9000	49.9000	-14.482%	1	245	-98.417%
2025-05-08	57.3600	58.3500	57.3600	58.3500	-4.344%	3	246	-98.646%
2025-05-07	61.0000	61.0000	61.0000	61.0000	+19.843%	1	243	-98.705%
2025-05-02	50.9000	50.9000	50.9000	50.9000	+0.296%	56	242	-98.448%
2025-04-25	50.7500	50.7500	50.7500	50.7500	-20.517%	2	242	-98.443%
2025-04-21	63.8500	63.8500	63.8500	63.8500	+8.220%	1	243	-98.763%
2025-04-11	59.0000	59.0000	59.0000	59.0000	-0.203%	2	242	-98.661%
2025-04-10	59.5000	60.0000	59.0800	59.1200	-1.038%	6	243	-98.664%
2025-04-09	66.9500	67.6000	59.0000	59.7400	-11.114%	111	243	-98.678%
2025-04-08	61.2600	68.0000	61.2600	67.2100	+2.221%	16	241	-98.825%
2025-04-07	66.0700	67.5500	63.7000	65.7500	+2.065%	239	238	-98.798%
2025-04-04	64.0000	64.8000	64.0000	64.4200	+13.455%	8	224	-98.774%
2025-04-01	57.4000	57.4000	55.8500	56.7800	-2.373%	23	226	-98.609%
2025-03-28	52.7500	58.1600	52.7500	58.1600	+12.932%	20	224	-98.642%
2025-03-27	50.2000	51.5000	50.2000	51.5000	+6.846%	5	214	-98.466%
2025-03-24	49.0500	49.0500	48.2000	48.2000	-5.767%	2	209	-98.361%
2025-03-19	51.1500	51.1500	51.1500	51.1500	-1.729%	30	210	-98.456%
2025-03-18	52.0500	52.0500	52.0500	52.0500	+3.315%	1	210	-98.482%
2025-03-14	51.2500	51.2500	50.3800	50.3800	-2.553%	6	209	-98.432%
2025-03-13	51.7000	51.7000	51.7000	51.7000	+4.656%	1	208	-98.472%
2025-03-12	49.3700	49.4200	49.1000	49.4000	-3.741%	74	208	-98.401%
2025-03-11	51.3200	51.3200	51.3200	51.3200	+12.101%	1	137	-98.461%
2025-03-05	45.7800	45.7800	45.7800	45.7800	-4.085%	1	136	-98.274%
2025-03-04	45.9500	47.7300	45.9500	47.7300	-1.445%	123	135	-98.345%
2025-02-27	48.4300	48.4300	48.4300	48.4300	+36.192%	1	14	-98.369%
2025-02-05	36.0100	36.0100	35.5600	35.5600	+11.789%	2	13	-97.778%
2025-02-03	31.8100	31.8100	31.8100	31.8100	-0.903%	4	12	-97.517%
2025-01-22	31.2000	32.1000	31.2000	32.1000	+1.518%	2	12	-97.539%
2025-01-21	31.2000	31.6200	31.2000	31.6200	-4.529%	6	11	-97.502%
2025-01-06	33.1200	33.1200	33.1200	33.1200	-2.531%	1	7	-97.615%
2024-12-23	33.9800	33.9800	33.9800	33.9800	-3.739%	2	7	-97.675%
2024-12-19	35.3000	35.3000	35.3000	35.3000	+3.732%	4	7	-97.762%
2024-12-18	34.0300	34.0300	34.0300	34.0300	-1.505%	1	7	-97.679%
2024-12-11	34.5500	34.5500	34.5500	34.5500	-18.820%	1	6	-97.713%
2024-11-18	42.8400	42.8400	42.5600	42.5600	+3.805%	2	6	-98.144%
2024-10-30	41.0000	41.0000	41.0000	41.0000	-19.434%	1	6	-98.073%
2024-09-27	51.2700	51.2700	50.7900	50.8900	-3.636%	6	7	-98.448%
2024-09-25	52.8100	52.8100	52.8100	52.8100	-11.983%	1	5	-98.504%
2024-09-09	60.0000	60.0000	60.0000	60.0000	+6.232%	1	5	-98.683%
2024-08-05	56.4800	56.4800	56.4800	56.4800	+31.502%	4	4	-98.601%
2024-07-18	42.9500	42.9500	42.9500	42.9500	+3.320%	4	4	-98.161%
2024-06-21	42.7200	42.7200	41.5700	41.5700	-40.614%	4	2	-98.100%
2024-03-15	68.8000	70.0000	68.8000	70.0000	+3.704%	4	2	-98.871%
2024-03-14	67.5000	67.5000	67.5000	67.5000	-6.510%	1	2	-98.830%
2024-03-11	72.2000	72.2000	72.2000	72.2000	0.000%	1	1	-98.906%