Dark

GOOGL20261218P215
GOOGL Dec 18 2026 215.00 Put (GOOGL261218P00215000)
option OPRA

EOD

Sep 3, 2026

0.4100-32.787%(-0.2000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4100	0.4100	0.4100	0.4100	-32.787%	20	931	0.000%
2026-09-02	0.6100	0.6100	0.6100	0.6100	+48.780%	1	931	-32.787%
2026-08-28	0.4200	0.4200	0.4000	0.4100	-16.327%	6	930	0.000%
2026-08-25	0.4900	0.4900	0.4900	0.4900	-3.922%	1	931	-16.327%
2026-08-19	0.4700	0.5200	0.4700	0.5100	-15.000%	12	930	-19.608%
2026-08-18	0.6000	0.6000	0.5900	0.6000	-6.250%	12	939	-31.667%
2026-08-07	0.9200	0.9300	0.6400	0.6400	-20.000%	30	927	-35.938%
2026-08-06	0.7400	0.8500	0.7400	0.8000	-32.203%	40	932	-48.750%
2026-08-05	0.7100	1.1800	0.6400	1.1800	+81.538%	20	915	-65.254%
2026-08-04	0.6400	0.6600	0.6400	0.6500	+4.839%	17	915	-36.923%
2026-08-03	0.6200	0.6200	0.6200	0.6200	-16.216%	1	910	-33.871%
2026-07-31	0.7300	0.7400	0.7300	0.7400	-16.854%	102	911	-44.595%
2026-07-29	0.8900	0.8900	0.8900	0.8900	+7.229%	2	913	-53.933%
2026-07-28	0.7700	0.8300	0.7700	0.8300	-24.545%	3	913	-50.602%
2026-07-27	1.0700	1.1000	1.0000	1.1000	-21.986%	31	911	-62.727%
2026-07-23	1.5800	1.5800	1.4000	1.4100	+46.875%	27	917	-70.922%
2026-07-21	1.0900	1.0900	0.9600	0.9600	-1.031%	14	915	-57.292%
2026-07-20	0.8500	1.1300	0.8500	0.9700	-22.400%	67	913	-57.732%
2026-07-17	1.2500	1.2500	1.2500	1.2500	+9.649%	1	915	-67.200%
2026-07-16	1.1400	1.1400	1.1400	1.1400	-1.724%	1	914	-64.035%
2026-07-14	1.1600	1.1600	1.1600	1.1600	+0.870%	1	913	-64.655%
2026-07-09	1.1500	1.1500	1.1500	1.1500	+15.000%	4	913	-64.348%
2026-07-07	1.2100	1.2200	1.0000	1.0000	-9.091%	4	910	-59.000%
2026-07-06	1.0300	1.1000	1.0300	1.1000	-31.250%	4	911	-62.727%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+3.226%	13	912	-74.375%
2026-06-25	1.5500	1.5500	1.5500	1.5500	+7.639%	79	925	-73.548%
2026-06-23	1.5500	1.5500	1.4400	1.4400	+48.454%	110	855	-71.528%
2026-06-16	0.9700	0.9700	0.9700	0.9700	-11.009%	1	775	-57.732%
2026-06-15	1.0900	1.0900	1.0900	1.0900	-28.758%	1	775	-62.385%
2026-06-10	1.5300	1.5300	1.5300	1.5300	+0.658%	1	775	-73.203%
2026-06-09	1.5800	1.5800	1.5200	1.5200	-1.299%	2	774	-73.026%
2026-06-04	1.5600	1.6200	1.5400	1.5400	+10.000%	120	773	-73.377%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+3.704%	1	653	-70.714%
2026-05-26	1.3500	1.3500	1.3500	1.3500	-10.000%	2	654	-69.630%
2026-05-22	1.6000	1.6000	1.5000	1.5000	-3.846%	3	656	-72.667%
2026-05-21	1.4900	1.5600	1.4800	1.5600	+1.299%	3	655	-73.718%
2026-05-20	1.6400	1.6400	1.5400	1.5400	-6.098%	8	655	-73.377%
2026-05-19	1.6400	1.6400	1.6400	1.6400	+7.190%	4	657	-75.000%
2026-05-13	1.6200	1.6200	1.5200	1.5300	-3.774%	16	657	-73.203%
2026-05-11	1.5900	1.5900	1.5900	1.5900	0.000%	3	660	-74.214%
2026-05-08	1.5500	1.5900	1.5300	1.5900	-7.018%	45	660	-74.214%
2026-05-06	1.7100	1.7100	1.7100	1.7100	-0.581%	60	656	-76.023%
2026-05-01	1.7200	1.7200	1.7200	1.7200	+0.585%	1	717	-76.163%
2026-04-30	1.8200	1.8200	1.7100	1.7100	-30.204%	3	717	-76.023%
2026-04-28	2.4500	2.4500	2.4500	2.4500	-6.489%	2	717	-83.265%
2026-04-27	2.6200	2.6200	2.6200	2.6200	-5.072%	1	719	-84.351%
2026-04-24	2.7600	2.7600	2.7600	2.7600	-8.000%	1	720	-85.145%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-7.407%	1	720	-86.333%
2026-04-21	3.2400	3.2400	3.2400	3.2400	+6.931%	3	722	-87.346%
2026-04-20	3.0000	3.0300	3.0000	3.0300	-10.089%	2	722	-86.469%
2026-04-16	3.3700	3.3700	3.3700	3.3700	-7.671%	1	723	-87.834%
2026-04-15	3.6500	3.6500	3.6500	3.6500	-24.742%	1	724	-88.767%
2026-04-09	4.8500	4.8500	4.8500	4.8500	-2.020%	23	723	-91.546%
2026-04-08	4.5300	4.9500	4.5300	4.9500	-23.846%	5	712	-91.717%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+2.362%	34	709	-93.692%
2026-04-01	6.7100	6.7100	6.3500	6.3500	-37.745%	118	743	-93.543%
2026-03-30	9.7000	10.2000	9.6000	10.2000	+4.830%	46	643	-95.980%
2026-03-27	9.7300	9.7300	9.7300	9.7300	+36.084%	20	610	-95.786%
2026-03-24	7.1500	7.1500	7.1500	7.1500	+5.769%	1	590	-94.266%
2026-03-20	6.7700	6.7700	6.7600	6.7600	-0.588%	2	591	-93.935%
2026-03-16	6.8000	6.8000	6.8000	6.8000	-6.207%	11	590	-93.971%
2026-03-12	7.2500	7.2500	7.2500	7.2500	+10.350%	3	596	-94.345%
2026-03-10	6.5600	6.5700	6.5600	6.5700	-14.118%	190	593	-93.760%
2026-03-09	7.6500	7.6500	7.6500	7.6500	+3.799%	1	671	-94.641%
2026-03-03	7.3700	7.3700	7.3700	7.3700	+6.043%	1	670	-94.437%
2026-02-13	6.9500	6.9500	6.9500	6.9500	+24.107%	10	670	-94.101%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-4.274%	1	670	-92.679%
2026-02-06	5.4800	6.0500	5.4800	5.8500	+2.273%	18	670	-92.991%
2026-02-05	5.7200	5.7200	5.7200	5.7200	+10.000%	1	671	-92.832%
2026-02-04	5.0500	5.7800	5.0500	5.2000	0.000%	43	671	-92.115%
2026-01-28	5.1500	5.2000	5.1500	5.2000	+0.971%	3	628	-92.115%
2026-01-27	5.1500	5.1500	5.1500	5.1500	-7.207%	1	626	-92.039%
2026-01-23	5.5500	5.5500	5.5500	5.5500	-1.770%	2	625	-92.613%
2026-01-22	5.6500	5.6500	5.6500	5.6500	-11.024%	30	623	-92.743%
2026-01-20	5.8500	6.3500	5.8500	6.3500	+11.599%	2	653	-93.543%
2026-01-16	5.6900	5.6900	5.6900	5.6900	+2.523%	1	651	-92.794%
2026-01-15	5.5500	5.5500	5.5500	5.5500	0.000%	1	651	-92.613%
2026-01-14	5.5500	5.5500	5.5500	5.5500	+3.738%	1	650	-92.613%
2026-01-13	5.3500	5.3500	5.3500	5.3500	-6.957%	1	650	-92.336%
2026-01-12	5.7500	5.7500	5.7500	5.7500	+1.770%	2	650	-92.870%
2026-01-09	5.6500	5.6500	5.6500	5.6500	-8.428%	1	652	-92.743%
2026-01-07	6.1700	6.1700	6.1700	6.1700	-6.515%	1	652	-93.355%
2026-01-05	6.6000	6.6000	6.6000	6.6000	-5.714%	1	651	-93.788%
2026-01-02	7.0000	7.0000	7.0000	7.0000	0.000%	1	651	-94.143%
2025-12-31	7.0400	7.1000	6.9000	7.0000	+1.449%	6	645	-94.143%
2025-12-30	6.9600	6.9600	6.9000	6.9000	-2.954%	2	645	-94.058%
2025-12-29	7.1100	7.1100	7.1100	7.1100	-1.796%	1	644	-94.233%
2025-12-26	7.2500	7.2500	7.2400	7.2400	+2.116%	2	645	-94.337%
2025-12-23	7.4000	7.4000	7.0900	7.0900	-5.593%	3	645	-94.217%
2025-12-22	7.5000	7.5100	7.4200	7.5100	-6.708%	13	644	-94.541%
2025-12-19	8.4500	8.4500	8.0500	8.0500	-12.309%	21	650	-94.907%
2025-12-17	9.1800	9.1800	9.1800	9.1800	+7.368%	1	631	-95.534%
2025-12-16	8.1000	8.5500	8.1000	8.5500	+3.012%	34	631	-95.205%
2025-12-15	8.1500	8.3000	8.1500	8.3000	+1.467%	4	598	-95.060%
2025-12-12	8.0000	8.1800	8.0000	8.1800	+3.544%	9	597	-94.988%
2025-12-11	7.4800	7.9200	7.4500	7.9000	+0.637%	142	597	-94.810%
2025-12-10	7.6000	7.8500	7.6000	7.8500	-4.617%	5	481	-94.777%
2025-12-09	8.1900	8.2300	8.1900	8.2300	-2.719%	2	476	-95.018%
2025-12-08	7.7900	8.4600	7.6700	8.4600	+9.161%	9	477	-95.154%
2025-12-05	7.9100	8.0000	7.7500	7.7500	-8.824%	40	475	-94.710%
2025-12-02	8.5000	8.5000	8.5000	8.5000	-7.205%	5	444	-95.176%
2025-12-01	9.0600	9.2300	9.0600	9.1600	-1.505%	7	444	-95.524%
2025-11-28	9.3000	9.3000	9.3000	9.3000	-3.527%	1	441	-95.591%
2025-11-26	9.6500	9.6500	9.2500	9.6400	+1.581%	27	460	-95.747%
2025-11-25	8.9500	9.4900	8.9500	9.4900	-0.628%	93	460	-95.680%
2025-11-24	9.4300	9.5500	9.4200	9.5500	-15.487%	13	436	-95.707%
2025-11-21	11.3000	11.3000	11.3000	11.3000	+5.116%	1	436	-96.372%
2025-11-20	10.7500	10.7500	10.7500	10.7500	-11.157%	3	436	-96.186%
2025-11-19	11.6500	12.1000	11.6500	12.1000	-13.075%	60	436	-96.612%
2025-11-13	13.9300	13.9500	13.8800	13.9200	+11.807%	108	466	-97.055%
2025-11-12	12.4700	12.4700	12.4500	12.4500	+6.410%	5	369	-96.707%
2025-11-11	11.8000	11.8000	11.7000	11.7000	-2.092%	28	369	-96.496%
2025-11-10	12.1900	12.2500	11.8900	11.9500	-17.129%	22	359	-96.569%
2025-11-07	14.4200	14.4200	14.4200	14.4200	+18.100%	1	344	-97.157%
2025-11-06	12.2100	12.2100	12.2100	12.2100	-10.221%	2	344	-96.642%
2025-11-04	13.4500	13.6000	13.4500	13.6000	+4.615%	11	342	-96.985%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-4.059%	1	341	-96.846%
2025-10-31	13.5500	13.5500	13.5500	13.5500	+5.039%	1	341	-96.974%
2025-10-30	11.6200	12.9000	11.6200	12.9000	-6.657%	20	340	-96.822%
2025-10-29	14.0800	14.0800	13.8200	13.8200	-18.610%	14	324	-97.033%
2025-10-23	16.7800	16.9800	16.7800	16.9800	-4.660%	2	317	-97.585%
2025-10-22	17.8000	17.9500	17.7600	17.8100	-4.708%	4	317	-97.698%
2025-10-21	18.6600	18.9500	18.3700	18.6900	+12.794%	8	316	-97.806%
2025-10-20	16.4500	16.5900	16.3600	16.5700	-6.119%	31	315	-97.526%
2025-10-17	18.0700	18.5400	17.6500	17.6500	-2.432%	11	312	-97.677%
2025-10-16	18.0500	18.2700	17.8200	18.0900	-0.055%	4	310	-97.734%
2025-10-15	18.4700	18.7100	18.1000	18.1000	-10.969%	14	309	-97.735%
2025-10-10	20.1600	20.3300	20.1600	20.3300	+19.588%	2	299	-97.983%
2025-10-06	17.0000	17.0000	17.0000	17.0000	-2.186%	1	299	-97.588%
2025-10-01	18.0000	18.0000	17.3800	17.3800	-3.175%	93	298	-97.641%
2025-09-30	17.9500	17.9500	17.9500	17.9500	+9.652%	10	297	-97.716%
2025-09-29	16.7900	16.7900	16.3700	16.3700	-4.269%	2	307	-97.495%
2025-09-26	17.1000	17.1000	17.1000	17.1000	-3.390%	5	306	-97.602%
2025-09-25	17.5200	17.7000	17.5200	17.7000	+13.099%	2	311	-97.684%
2025-09-19	15.6500	15.6500	15.6500	15.6500	-3.692%	2	311	-97.380%
2025-09-18	16.2500	16.2500	16.2500	16.2500	-3.274%	1	311	-97.477%
2025-09-15	16.4000	16.8000	16.4000	16.8000	-7.489%	22	310	-97.560%
2025-09-12	17.9400	18.1600	17.9400	18.1600	-2.627%	2	291	-97.742%
2025-09-10	18.6600	18.6600	18.6500	18.6500	+0.975%	4	291	-97.802%
2025-09-09	18.4700	18.4700	18.4700	18.4700	-5.957%	1	291	-97.780%
2025-09-08	19.1500	19.6400	19.1500	19.6400	-1.058%	33	291	-97.912%
2025-09-05	19.7000	19.9000	19.7000	19.8500	-5.024%	38	267	-97.935%
2025-09-04	20.9000	20.9000	20.9000	20.9000	+3.980%	6	245	-98.038%
2025-09-03	19.9200	20.4000	19.9200	20.1000	-23.429%	8	245	-97.960%
2025-08-29	26.0200	26.2500	26.0100	26.2500	+0.229%	8	244	-98.438%
2025-08-28	26.1900	26.1900	26.1900	26.1900	-7.128%	6	244	-98.435%
2025-08-22	29.9700	29.9700	28.2000	28.2000	-6.312%	17	238	-98.546%
2025-08-21	29.9800	30.1000	29.9800	30.1000	-4.293%	2	221	-98.638%
2025-08-20	31.3100	31.4500	31.3100	31.4500	+6.107%	2	222	-98.696%
2025-08-13	29.5200	29.6400	29.5200	29.6400	-19.892%	2	223	-98.617%
2025-08-01	37.0000	37.0000	37.0000	37.0000	+7.715%	24	222	-98.892%
2025-07-29	34.1500	34.3500	34.1500	34.3500	-2.025%	6	246	-98.806%
2025-07-28	35.3200	35.4400	35.0600	35.0600	-17.467%	4	246	-98.831%
2025-07-14	42.2800	42.4800	42.2800	42.4800	-5.955%	2	248	-99.035%
2025-06-30	45.1700	45.1700	45.1700	45.1700	-13.218%	8	248	-99.092%
2025-06-24	52.2000	52.2500	52.0500	52.0500	+1.363%	4	248	-99.212%
2025-05-21	51.3500	51.3500	51.3500	51.3500	-5.171%	350	248	-99.202%
2025-05-02	54.1500	54.1500	54.1500	54.1500	-21.351%	2	354	-99.243%
2025-04-04	68.9700	68.9700	68.8500	68.8500	+12.134%	28	353	-99.405%
2025-04-01	61.4500	61.4500	61.4000	61.4000	+17.963%	9	339	-99.332%
2025-03-24	52.0500	52.0500	52.0500	52.0500	-5.962%	2	330	-99.212%
2025-03-21	56.9500	56.9500	55.3500	55.3500	-1.072%	8	328	-99.259%
2025-03-20	55.9500	55.9500	55.9500	55.9500	+3.229%	5	325	-99.267%
2025-03-19	54.2000	54.2000	54.2000	54.2000	-1.812%	1	320	-99.244%
2025-03-14	55.2000	55.2000	55.2000	55.2000	-1.604%	60	319	-99.257%
2025-03-13	56.1000	56.1000	56.1000	56.1000	+5.949%	8	283	-99.269%
2025-03-12	53.2500	53.4000	52.9500	52.9500	+58.249%	40	283	-99.226%
2025-02-03	33.4600	33.4600	33.4600	33.4600	-2.761%	50	249	-98.775%
2025-01-24	34.5700	34.5700	34.4100	34.4100	-5.207%	4	199	-98.808%
2025-01-23	36.3000	36.3000	36.3000	36.3000	+6.452%	8	199	-98.871%
2025-01-22	34.1700	34.3200	34.1000	34.1000	-0.958%	161	191	-98.798%
2025-01-21	34.4300	34.4300	34.4300	34.4300	-14.268%	25	5	-98.809%
2025-01-02	40.0700	40.1600	40.0700	40.1600	-34.475%	2	5	-98.979%
2024-09-04	60.9600	61.2900	60.9600	61.2900	+0.889%	2	5	-99.331%
2024-08-05	60.7500	60.7500	60.7500	60.7500	+8.463%	5	5	-99.325%
2024-08-02	56.0100	56.0100	56.0100	56.0100	+1.559%	10	5	-99.268%
2024-07-26	55.1500	55.1500	55.1500	55.1500	+22.637%	2	10	-99.257%
2024-07-22	45.2700	45.2700	44.9700	44.9700	+7.430%	5	11	-99.088%
2024-07-12	41.8600	41.8600	41.8600	41.8600	-5.101%	4	12	-99.021%
2024-07-02	44.1200	44.1200	44.1100	44.1100	-33.599%	3	10	-99.071%
2024-03-27	66.4300	66.4300	66.4300	66.4300	+0.045%	2	7	-99.383%
2024-03-20	66.4000	66.4000	66.4000	66.4000	-4.447%	5	5	-99.383%
2024-02-08	69.4900	69.4900	69.4900	69.4900	0.000%	2	0	-99.410%