Dark

GOOGL20261218P220
GOOGL Dec 18 2026 220.00 Put (GOOGL261218P00220000)
option OPRA

EOD

Jul 20, 2026

0.9400-30.370%(-0.4100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.9400	0.9400	0.9400	0.9400	-30.370%	1	1,248	0.000%
2026-07-17	1.3500	1.3500	1.3500	1.3500	+4.651%	1	1,248	-30.370%
2026-07-08	1.2800	1.2900	1.2800	1.2900	+10.256%	4	1,248	-27.132%
2026-07-07	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,248	-19.658%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-28.571%	3	1,249	-18.261%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-11.538%	1	1,249	-41.615%
2026-06-25	1.8200	1.8200	1.8200	1.8200	-5.699%	20	1,248	-48.352%
2026-06-23	1.9300	1.9300	1.9300	1.9300	+13.529%	3	1,248	-51.295%
2026-06-22	1.6300	1.8800	1.6300	1.7000	+29.771%	14	1,245	-44.706%
2026-06-18	1.3100	1.3100	1.3100	1.3100	-5.072%	4	1,257	-28.244%
2026-06-17	1.2800	1.3800	1.2800	1.3800	+16.949%	3	1,257	-31.884%
2026-06-16	1.1800	1.1800	1.1800	1.1800	-4.065%	1	1,257	-20.339%
2026-06-15	1.2300	1.2300	1.2300	1.2300	-43.056%	10	1,256	-23.577%
2026-06-11	2.2000	2.2000	2.1600	2.1600	+14.286%	2	1,266	-56.481%
2026-06-10	1.9000	1.9000	1.8900	1.8900	+6.180%	23	1,264	-50.265%
2026-06-09	1.6900	1.7800	1.6900	1.7800	+15.584%	2	1,251	-47.191%
2026-06-08	1.5600	1.5800	1.5400	1.5400	-3.750%	3	1,252	-38.961%
2026-06-05	1.5500	1.6000	1.5200	1.6000	+0.629%	27	1,251	-41.250%
2026-06-04	1.5900	1.5900	1.5900	1.5900	-10.674%	43	1,229	-40.881%
2026-06-01	1.7800	1.7800	1.7800	1.7800	+13.376%	690	1,205	-47.191%
2026-05-29	1.5200	1.5700	1.5200	1.5700	+1.948%	2	1,339	-40.127%
2026-05-28	1.5400	1.5400	1.5400	1.5400	-2.532%	1	1,339	-38.961%
2026-05-22	1.5800	1.5800	1.5800	1.5800	-12.222%	2	1,338	-40.506%
2026-05-20	1.8500	1.8500	1.7700	1.8000	+2.857%	62	1,336	-47.778%
2026-05-19	1.8000	1.8700	1.7500	1.7500	+2.339%	67	1,411	-46.286%
2026-05-15	1.7000	1.7100	1.7000	1.7100	+2.395%	18	1,411	-45.029%
2026-05-14	1.7100	1.7100	1.6700	1.6700	0.000%	5	1,393	-43.713%
2026-05-13	1.8500	1.8500	1.6700	1.6700	-7.735%	8	1,401	-43.713%
2026-05-12	1.9400	1.9400	1.8100	1.8100	+2.260%	4	1,401	-48.066%
2026-05-11	1.8300	1.8300	1.7200	1.7700	+4.118%	43	1,401	-46.893%
2026-05-08	1.8000	1.8000	1.7000	1.7000	-8.602%	2	1,404	-44.706%
2026-05-07	1.9000	1.9100	1.8400	1.8600	+3.911%	40	1,404	-49.462%
2026-05-06	1.7900	1.7900	1.7900	1.7900	-9.596%	1	1,408	-47.486%
2026-05-05	1.8600	2.0600	1.8600	1.9800	-2.941%	607	1,408	-52.525%
2026-05-01	1.9000	2.0400	1.9000	2.0400	+5.155%	13	2,007	-53.922%
2026-04-30	2.0000	3.4500	1.9400	1.9400	-24.806%	24	2,007	-51.546%
2026-04-29	2.7100	2.7100	2.5800	2.5800	-11.644%	21	2,007	-63.566%
2026-04-28	2.8900	2.9200	2.8900	2.9200	+6.182%	6	2,003	-67.808%
2026-04-27	2.8000	2.8000	2.7500	2.7500	-20.290%	2	2,004	-65.818%
2026-04-24	3.4500	3.4500	3.4500	3.4500	-0.862%	1	2,005	-72.754%
2026-04-21	3.4800	3.4800	3.4800	3.4800	-1.416%	1	2,006	-72.989%
2026-04-20	3.4000	3.5300	3.4000	3.5300	-6.614%	22	2,006	-73.371%
2026-04-16	3.7500	3.7800	3.7500	3.7800	-5.025%	2	2,024	-75.132%
2026-04-15	3.9800	3.9800	3.9800	3.9800	-26.972%	1	2,024	-76.382%
2026-04-10	5.4500	5.4500	5.4500	5.4500	+0.926%	1	2,023	-82.752%
2026-04-09	5.4000	5.4000	5.4000	5.4000	+0.186%	1	2,023	-82.593%
2026-04-08	5.2500	5.4500	5.1000	5.3900	-22.890%	66	2,022	-82.560%
2026-04-07	7.4600	7.4600	6.9500	6.9900	-7.171%	17	2,033	-86.552%
2026-04-06	7.5300	7.5300	7.5300	7.5300	-0.921%	5	2,027	-87.517%
2026-04-01	7.3000	7.6000	7.0800	7.6000	-14.607%	6	2,022	-87.632%
2026-03-31	9.9200	9.9200	8.9000	8.9000	-21.586%	13	2,025	-89.438%
2026-03-30	10.6500	11.3500	10.6500	11.3500	+2.715%	29	2,027	-91.718%
2026-03-27	10.7500	11.1100	10.4500	11.0500	+22.099%	623	2,015	-91.493%
2026-03-26	9.0500	9.0500	9.0500	9.0500	+4.624%	1	1,409	-89.613%
2026-03-25	8.6500	8.6500	8.6500	8.6500	+0.933%	1	1,408	-89.133%
2026-03-24	8.4500	8.5700	8.4500	8.5700	+15.811%	4	1,407	-89.032%
2026-03-23	7.4000	7.4000	7.4000	7.4000	+7.872%	3	1,403	-87.297%
2026-03-19	6.8600	6.8600	6.8600	6.8600	+3.939%	2	1,403	-86.297%
2026-03-17	6.7300	6.7300	6.6000	6.6000	-5.714%	33	1,405	-85.758%
2026-03-16	7.3100	7.3100	7.0000	7.0000	-11.392%	31	1,402	-86.571%
2026-03-13	7.9000	7.9000	7.9000	7.9000	+10.181%	1	1,372	-88.101%
2026-03-11	7.1700	7.1700	7.1700	7.1700	-3.499%	1	1,373	-86.890%
2026-03-10	7.4300	7.4300	7.4300	7.4300	-7.472%	1	1,373	-87.349%
2026-03-09	8.8600	8.8600	8.0300	8.0300	+0.375%	11	1,372	-88.294%
2026-03-05	7.8000	8.0000	7.8000	8.0000	+5.263%	12	1,377	-88.250%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-6.173%	2	1,366	-87.632%
2026-03-03	8.1700	8.1700	8.1000	8.1000	+6.579%	6	1,364	-88.395%
2026-03-02	8.0000	8.0000	7.6000	7.6000	-1.682%	6	1,364	-87.632%
2026-02-27	7.5700	7.7300	7.5700	7.7300	+4.459%	3	1,361	-87.840%
2026-02-26	7.3000	7.6000	7.3000	7.4000	0.000%	9	1,362	-87.297%
2026-02-24	7.7000	7.7000	7.4000	7.4000	+4.965%	61	1,363	-87.297%
2026-02-23	7.0500	7.0500	7.0500	7.0500	+4.444%	1	1,302	-86.667%
2026-02-20	6.7500	6.7500	6.7500	6.7500	-12.903%	6	1,302	-86.074%
2026-02-17	7.8000	7.8000	7.7500	7.7500	+7.341%	6	1,296	-87.871%
2026-02-13	7.2200	7.2200	7.2200	7.2200	-3.605%	10	1,302	-86.981%
2026-02-12	7.0500	7.4900	7.0500	7.4900	+15.765%	35	1,302	-87.450%
2026-02-10	6.6500	6.6500	6.4700	6.4700	-0.462%	12	1,292	-85.471%
2026-02-06	6.4500	6.5500	6.4500	6.5000	+2.041%	111	1,280	-85.538%
2026-02-05	6.9000	7.3500	6.2500	6.3700	+9.828%	276	1,218	-85.243%
2026-02-04	6.5400	6.5400	5.8000	5.8000	+13.725%	31	1,248	-83.793%
2026-02-03	4.9900	5.1000	4.9900	5.1000	-1.923%	2	1,227	-81.569%
2026-02-02	5.2700	5.2700	5.2000	5.2000	-7.965%	22	1,227	-81.923%
2026-01-30	5.6500	5.7000	5.6500	5.6500	-11.164%	4	1,229	-83.363%
2026-01-29	6.5000	6.5000	6.3600	6.3600	+12.566%	2	1,231	-85.220%
2026-01-28	6.0300	6.0300	5.6500	5.6500	-5.042%	5	1,229	-83.363%
2026-01-26	6.5000	6.5000	5.9500	5.9500	-4.800%	11	1,230	-84.202%
2026-01-23	6.2500	6.2500	6.2500	6.2500	-1.575%	2	1,239	-84.960%
2026-01-21	6.3500	6.3500	6.3500	6.3500	-3.053%	2	1,237	-85.197%
2026-01-20	7.0000	7.0000	6.5500	6.5500	+2.344%	2	1,237	-85.649%
2026-01-16	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,238	-85.313%
2026-01-15	6.1100	6.2000	6.1100	6.2000	-2.362%	46	1,238	-84.839%
2026-01-14	6.3500	6.3500	6.3500	6.3500	+9.862%	1	1,230	-85.197%
2026-01-13	5.7800	5.7800	5.7800	5.7800	-9.688%	1	1,231	-83.737%
2026-01-09	6.4000	6.4000	6.4000	6.4000	-6.841%	1	1,230	-85.313%
2026-01-08	6.8700	6.8700	6.8700	6.8700	-1.009%	1	1,231	-86.317%
2026-01-07	7.1000	7.1000	6.9400	6.9400	-8.079%	4	1,232	-86.455%
2026-01-06	7.5500	7.5500	7.5500	7.5500	+3.425%	15	1,228	-87.550%
2026-01-05	7.4100	7.4500	7.3000	7.3000	-8.176%	29	1,183	-87.123%
2025-12-31	7.9500	7.9500	7.9500	7.9500	+4.331%	1	1,183	-88.176%
2025-12-30	7.5000	7.6900	7.5000	7.6200	-2.806%	3	1,183	-87.664%
2025-12-29	8.2900	8.3000	7.8400	7.8400	-3.686%	15	1,184	-88.010%
2025-12-26	8.0500	8.1400	7.9700	8.1400	+1.877%	6	1,171	-88.452%
2025-12-23	7.8900	7.9900	7.8900	7.9900	-3.735%	2	1,175	-88.235%
2025-12-22	8.3000	8.3000	8.3000	8.3000	-7.263%	2	1,175	-88.675%
2025-12-19	8.9500	8.9500	8.9500	8.9500	-3.763%	5	1,177	-89.497%
2025-12-18	9.3000	9.3000	9.3000	9.3000	-10.145%	1	1,182	-89.892%
2025-12-17	10.0000	10.3500	10.0000	10.3500	+14.112%	5	1,181	-90.918%
2025-12-16	9.6500	9.6500	9.0700	9.0700	+1.115%	17	1,176	-89.636%
2025-12-15	9.3000	9.3000	8.9700	8.9700	-2.288%	6	1,169	-89.521%
2025-12-12	9.1800	9.1800	9.1800	9.1800	+0.879%	1	1,164	-89.760%
2025-12-11	8.7500	9.1700	8.7000	9.1000	+6.433%	8	1,163	-89.670%
2025-12-10	8.7500	8.7500	8.4000	8.5500	-5.316%	32	1,159	-89.006%
2025-12-09	9.1700	9.1700	9.0300	9.0300	-1.741%	2	1,129	-89.590%
2025-12-08	8.7700	9.1900	8.4600	9.1900	+4.670%	8	1,129	-89.771%
2025-12-05	8.7000	8.7800	8.6900	8.7800	-11.759%	5	1,129	-89.294%
2025-12-01	10.1500	10.1500	9.9500	9.9500	-2.927%	3	1,130	-90.553%
2025-11-28	10.2500	10.2500	10.2500	10.2500	-1.537%	1	1,129	-90.829%
2025-11-26	10.6100	10.6100	10.3700	10.4100	+1.363%	9	1,126	-90.970%
2025-11-25	10.1500	10.4400	10.0400	10.2700	-2.097%	71	1,126	-90.847%
2025-11-24	10.6500	11.0000	10.4700	10.4900	-16.147%	76	1,085	-91.039%
2025-11-21	12.9500	13.4300	12.5100	12.5100	-12.211%	9	1,079	-92.486%
2025-11-20	14.3000	14.3000	14.2500	14.2500	+7.223%	2	1,076	-93.404%
2025-11-19	12.7500	13.2900	12.4700	13.2900	-8.660%	13	1,074	-92.927%
2025-11-18	15.0500	15.0500	14.5500	14.5500	+1.042%	402	1,083	-93.540%
2025-11-17	13.2500	14.5000	13.2500	14.4000	+3.821%	21	689	-93.472%
2025-11-12	13.8500	13.8700	13.8500	13.8700	+5.556%	50	669	-93.223%
2025-11-11	13.1400	13.1400	13.1400	13.1400	-1.940%	1	718	-92.846%
2025-11-10	13.4000	13.4000	13.4000	13.4000	-15.564%	1	718	-92.985%
2025-11-07	15.7000	15.9200	15.7000	15.8700	+12.473%	292	717	-94.077%
2025-11-05	14.9500	14.9500	14.1100	14.1100	-4.662%	5	427	-93.338%
2025-11-04	14.8000	14.8000	14.8000	14.8000	+2.422%	1	428	-93.649%
2025-11-03	14.4500	14.4500	14.4500	14.4500	-3.667%	1	429	-93.495%
2025-10-31	14.7400	15.0000	14.7400	15.0000	+7.296%	11	429	-93.733%
2025-10-30	12.4500	13.9800	12.4500	13.9800	-9.339%	41	418	-93.276%
2025-10-29	16.1000	16.1000	15.4200	15.4200	-6.318%	5	448	-93.904%
2025-10-28	15.2500	16.4600	15.2500	16.4600	+4.177%	8	443	-94.289%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-8.776%	52	392	-94.051%
2025-10-24	17.2000	17.3200	17.2000	17.3200	-6.882%	11	392	-94.573%
2025-10-23	18.4300	18.6000	18.4300	18.6000	-0.215%	2	404	-94.946%
2025-10-22	18.7200	18.7200	18.6400	18.6400	-4.066%	30	404	-94.957%
2025-10-21	19.2000	21.0600	19.2000	19.4300	+7.348%	47	405	-95.162%
2025-10-20	18.0600	18.1600	18.0500	18.1000	-6.605%	8	402	-94.807%
2025-10-17	19.8300	20.4400	19.2100	19.3800	-2.368%	16	402	-95.150%
2025-10-16	19.0000	20.3500	18.4400	19.8500	+4.419%	83	402	-95.264%
2025-10-15	19.0100	19.0100	19.0100	19.0100	-14.830%	1	447	-95.055%
2025-10-10	20.6100	22.4000	20.6100	22.3200	+13.013%	8	448	-95.789%
2025-10-08	19.7500	19.7500	19.7500	19.7500	0.000%	5	446	-95.241%
2025-10-07	19.8500	19.8500	19.7500	19.7500	+5.053%	2	449	-95.241%
2025-10-06	18.8000	18.8000	18.8000	18.8000	-4.810%	10	449	-95.000%
2025-10-03	20.1500	20.1500	19.7500	19.7500	-0.754%	7	449	-95.241%
2025-10-02	19.4000	19.9000	19.4000	19.9000	+0.759%	10	446	-95.276%
2025-10-01	19.7500	19.7500	19.7500	19.7500	-2.469%	15	445	-95.241%
2025-09-30	20.2500	20.2500	20.2500	20.2500	+9.459%	11	460	-95.358%
2025-09-29	18.0400	18.5000	18.0400	18.5000	-2.323%	2	460	-94.919%
2025-09-26	18.9400	18.9400	18.9400	18.9400	-3.120%	1	458	-95.037%
2025-09-25	19.3100	19.5500	19.3100	19.5500	+3.659%	22	458	-95.192%
2025-09-24	18.8600	18.8600	18.8600	18.8600	+2.167%	1	459	-95.016%
2025-09-18	17.7500	18.4600	17.7500	18.4600	-4.451%	74	458	-94.908%
2025-09-17	18.2500	19.3200	18.2500	19.3200	+6.858%	24	412	-95.135%
2025-09-16	18.4000	18.4000	18.0800	18.0800	-7.377%	6	427	-94.801%
2025-09-12	20.0900	20.0900	19.5200	19.5200	-4.501%	25	426	-95.184%
2025-09-11	20.4400	20.4500	20.4400	20.4400	-0.390%	10	405	-95.401%
2025-09-10	20.1300	20.5200	20.1300	20.5200	+3.951%	3	395	-95.419%
2025-09-09	20.6500	20.6500	19.7400	19.7400	-8.569%	20	395	-95.238%
2025-09-08	20.6200	21.5900	20.6200	21.5900	+1.219%	6	377	-95.646%
2025-09-05	21.4900	21.4900	21.2700	21.3300	-6.570%	14	377	-95.593%
2025-09-04	22.2500	22.8300	22.2500	22.8300	+2.423%	4	374	-95.883%
2025-09-03	22.4500	22.4500	22.2800	22.2900	-22.470%	13	371	-95.783%
2025-08-29	28.5100	28.8000	28.5100	28.7500	-0.347%	6	363	-96.730%
2025-08-28	28.8500	28.8500	28.8500	28.8500	-1.536%	5	363	-96.742%
2025-08-25	30.6500	30.6500	29.3000	29.3000	-2.333%	29	358	-96.792%
2025-08-22	30.0000	30.0000	30.0000	30.0000	-11.085%	20	358	-96.867%
2025-08-21	33.5200	33.7400	33.5200	33.7400	+3.847%	2	358	-97.214%
2025-08-18	32.3100	32.4900	32.3100	32.4900	-11.084%	2	358	-97.107%
2025-08-07	36.5400	36.5400	36.5400	36.5400	+1.079%	1	358	-97.427%
2025-08-06	36.1500	36.1500	36.1500	36.1500	-11.549%	1	358	-97.400%
2025-08-01	40.5500	40.8700	40.5500	40.8700	+9.984%	2	357	-97.700%
2025-07-29	37.1600	37.1600	37.1600	37.1600	-3.078%	1	359	-97.470%
2025-07-28	38.1100	38.3400	38.1100	38.3400	+2.077%	2	360	-97.548%
2025-07-25	37.5600	37.5600	37.5600	37.5600	+1.514%	1	360	-97.497%
2025-07-24	37.0000	37.0000	37.0000	37.0000	-8.529%	1	361	-97.459%
2025-07-23	40.4500	40.4500	40.4500	40.4500	-9.142%	1	361	-97.676%
2025-07-15	44.3800	44.5200	44.3800	44.5200	-3.322%	2	360	-97.889%
2025-07-14	45.9300	46.0500	45.9300	46.0500	-0.282%	2	360	-97.959%
2025-07-11	46.1800	46.1800	46.1800	46.1800	-8.915%	1	360	-97.964%
2025-07-01	50.7000	50.7000	50.7000	50.7000	+6.356%	1	359	-98.146%
2025-06-30	47.6700	47.6700	47.6700	47.6700	-11.229%	1	358	-98.028%
2025-06-25	53.7000	53.7000	53.7000	53.7000	-4.278%	2	357	-98.250%
2025-06-24	56.0000	56.3500	56.0000	56.1000	-4.915%	6	357	-98.324%
2025-06-23	56.5500	59.0000	56.5500	59.0000	+17.882%	5	356	-98.407%
2025-06-09	50.6500	50.6500	50.0500	50.0500	-5.815%	10	352	-98.122%
2025-05-28	52.6400	53.1400	52.6200	53.1400	+4.196%	160	347	-98.231%
2025-05-22	51.0000	51.0000	51.0000	51.0000	-18.660%	10	287	-98.157%
2025-05-12	62.6500	62.7100	62.6000	62.7000	-5.287%	95	287	-98.501%
2025-05-08	66.4800	66.5100	66.0700	66.2000	+13.066%	89	199	-98.580%
2025-05-06	58.5500	58.5500	58.5500	58.5500	+0.171%	8	199	-98.395%
2025-05-02	58.1500	58.4500	58.1000	58.4500	-3.068%	20	191	-98.392%
2025-05-01	61.0000	61.0000	60.3000	60.3000	-1.471%	30	181	-98.441%
2025-04-14	61.2000	61.2000	61.2000	61.2000	-6.622%	1	151	-98.464%
2025-04-09	65.5400	65.5400	65.5400	65.5400	-11.253%	2	150	-98.566%
2025-04-08	73.8500	73.8500	73.8500	73.8500	+13.319%	18	151	-98.727%
2025-04-01	64.2500	65.4100	64.2500	65.1700	+20.797%	3	133	-98.558%
2025-03-25	53.9500	53.9500	53.9500	53.9500	-11.266%	15	132	-98.258%
2025-03-21	60.8000	60.9500	60.8000	60.8000	+4.021%	122	117	-98.454%
2025-03-19	60.1500	60.1500	58.4500	58.4500	-6.119%	12	74	-98.392%
2025-03-18	62.1000	62.2600	62.1000	62.2600	+2.621%	5	74	-98.490%
2025-03-13	60.6700	60.6700	60.6700	60.6700	+6.196%	10	69	-98.451%
2025-03-12	57.8500	57.8500	57.1300	57.1300	-3.251%	2	69	-98.355%
2025-03-11	59.1600	59.1600	59.0500	59.0500	+11.163%	3	68	-98.408%
2025-03-04	57.2000	57.2000	53.0500	53.1200	-5.143%	5	69	-98.230%
2025-02-27	55.8500	56.0000	55.8500	56.0000	+19.174%	2	68	-98.321%
2025-02-24	47.2200	47.2200	46.9900	46.9900	+7.726%	2	66	-98.000%
2025-02-10	43.6200	43.6200	43.6200	43.6200	+3.488%	10	66	-97.845%
2025-02-06	42.1500	42.1500	42.1500	42.1500	+0.645%	1	66	-97.770%
2025-02-05	41.8500	41.8800	41.8500	41.8800	+15.691%	2	65	-97.755%
2025-02-03	35.9600	36.2500	35.9600	36.2000	-9.455%	51	63	-97.403%
2025-01-28	40.0200	40.0200	39.9800	39.9800	+6.415%	2	12	-97.649%
2025-01-23	37.5500	37.5700	37.5500	37.5700	+2.510%	2	12	-97.498%
2025-01-21	36.6500	36.6500	36.6500	36.6500	-30.124%	2	12	-97.435%
2024-11-15	52.4500	52.4500	52.4500	52.4500	-18.008%	2	10	-98.208%
2024-08-06	63.9700	63.9700	63.9700	63.9700	+45.784%	2	11	-98.531%
2024-07-08	43.8800	43.8800	43.8800	43.8800	+2.643%	1	9	-97.858%
2024-07-05	42.7500	42.7500	42.7500	42.7500	-23.194%	10	8	-97.801%
2024-05-13	55.6600	55.6600	55.6600	55.6600	+2.884%	10	3	-98.311%
2024-04-26	54.1000	54.1000	54.1000	54.1000	-16.833%	20	12	-98.262%
2024-04-09	64.8000	65.0500	64.8000	65.0500	0.000%	3	3	-98.555%