Dark

GOOGL20261218P225
GOOGL Dec 18 2026 225.00 Put (GOOGL261218P00225000)
option OPRA

EOD

Aug 31, 2026

0.5900-1.667%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.4700	0.5900	0.4700	0.5900	-1.667%	3	697	0.000%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-9.091%	1	696	-1.667%
2026-08-26	0.6600	0.6600	0.6600	0.6600	0.000%	1	695	-10.606%
2026-08-25	0.6600	0.6600	0.6600	0.6600	-1.493%	1	695	-10.606%
2026-08-24	0.7000	0.7000	0.6700	0.6700	-6.944%	2	695	-11.940%
2026-08-21	0.7200	0.7200	0.7200	0.7200	+5.882%	11	696	-18.056%
2026-08-19	0.6800	0.6800	0.6800	0.6800	-6.849%	3	696	-13.235%
2026-08-17	0.7300	0.7300	0.7300	0.7300	-10.976%	1	695	-19.178%
2026-08-14	0.8200	0.8200	0.8200	0.8200	0.000%	5	695	-28.049%
2026-08-13	0.9600	0.9600	0.8200	0.8200	-4.651%	4	700	-28.049%
2026-08-11	0.8600	0.8600	0.8600	0.8600	-5.495%	1	700	-31.395%
2026-08-07	0.9100	0.9100	0.9100	0.9100	-10.784%	1	699	-35.165%
2026-08-05	0.7700	1.0600	0.7700	1.0200	+24.390%	102	699	-42.157%
2026-08-03	0.8500	0.9500	0.7000	0.8200	-13.684%	11	612	-28.049%
2026-07-31	0.9400	0.9700	0.9400	0.9500	-14.414%	3	618	-37.895%
2026-07-28	1.1100	1.1100	1.1100	1.1100	-22.917%	1	619	-46.847%
2026-07-27	1.4200	1.4400	1.4200	1.4400	-20.879%	34	619	-59.028%
2026-07-24	1.8200	1.8200	1.8200	1.8200	-10.345%	1	641	-67.582%
2026-07-23	2.0200	2.0900	2.0100	2.0300	+40.972%	7	641	-70.936%
2026-07-22	1.4400	1.4400	1.4400	1.4400	+0.699%	1	639	-59.028%
2026-07-21	1.4300	1.4300	1.4300	1.4300	-13.333%	2	639	-58.741%
2026-07-09	1.6500	1.6500	1.6500	1.6500	+11.486%	1	639	-64.242%
2026-07-08	1.4800	1.4800	1.4800	1.4800	+12.121%	1	638	-60.135%
2026-07-07	1.3100	1.3200	1.3100	1.3200	-5.036%	11	639	-55.303%
2026-07-06	1.4100	1.4300	1.3900	1.3900	-24.457%	6	638	-57.554%
2026-07-01	1.8100	1.8400	1.8100	1.8400	+1.657%	3	635	-67.935%
2026-06-30	1.8100	1.8100	1.8100	1.8100	-6.701%	100	636	-67.403%
2026-06-29	1.9400	1.9800	1.9400	1.9400	-4.433%	56	636	-69.588%
2026-06-26	2.1400	2.1400	2.0300	2.0300	+21.557%	6	654	-70.936%
2026-06-24	1.7500	1.7500	1.6700	1.6700	-16.080%	7	652	-64.671%
2026-06-23	1.9900	1.9900	1.9900	1.9900	-0.995%	1	656	-70.352%
2026-06-22	2.0800	2.1700	2.0100	2.0100	+59.524%	17	656	-70.647%
2026-06-17	1.2600	1.2600	1.2600	1.2600	-10.000%	1	666	-53.175%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-30.000%	11	666	-57.857%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-12.281%	5	667	-70.500%
2026-06-11	2.2800	2.2800	2.2800	2.2800	+31.034%	1	662	-74.123%
2026-06-09	1.7400	1.7400	1.7400	1.7400	-1.136%	1	662	-66.092%
2026-06-08	1.7600	1.7600	1.7600	1.7600	+2.924%	1	663	-66.477%
2026-06-05	1.7100	1.7100	1.7100	1.7100	-3.390%	1	664	-65.497%
2026-06-04	1.7700	1.7700	1.7700	1.7700	-13.659%	126	663	-66.667%
2026-06-02	1.9600	2.0500	1.9500	2.0500	+18.497%	10	639	-71.220%
2026-05-29	1.7300	1.7300	1.7300	1.7300	+10.897%	1	639	-65.896%
2026-05-28	1.5600	1.5600	1.5600	1.5600	-9.302%	1	639	-62.179%
2026-05-26	1.7200	1.7200	1.7200	1.7200	-9.474%	3	639	-65.698%
2026-05-14	1.8700	1.9700	1.8500	1.9000	+1.604%	32	636	-68.947%
2026-05-13	2.0300	2.0300	1.8400	1.8700	-6.500%	7	655	-68.449%
2026-05-12	2.0600	2.0600	2.0000	2.0000	-3.846%	2	655	-70.500%
2026-05-11	1.9400	2.0800	1.9400	2.0800	0.000%	41	655	-71.635%
2026-05-07	1.7700	2.0800	1.7700	2.0800	+5.584%	2	657	-71.635%
2026-05-06	2.0000	2.0000	1.9700	1.9700	-11.659%	2	658	-70.051%
2026-05-05	2.0800	2.2300	2.0800	2.2300	+9.314%	3	656	-73.543%
2026-05-04	2.2500	2.2500	2.0400	2.0400	-3.318%	2	659	-71.078%
2026-04-30	2.1100	2.2700	1.9900	2.1100	-33.016%	49	660	-72.038%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-2.174%	1	692	-81.270%
2026-04-27	3.2200	3.2200	3.2200	3.2200	-20.494%	2	691	-81.677%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-1.220%	1	692	-85.432%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-2.613%	1	692	-85.610%
2026-04-16	4.2800	4.2800	4.2000	4.2100	-0.941%	3	692	-85.986%
2026-04-15	4.3700	4.3700	4.2500	4.2500	-7.609%	32	690	-86.118%
2026-04-14	5.1400	5.1800	4.6000	4.6000	-15.751%	12	688	-87.174%
2026-04-13	5.7000	5.7000	5.4600	5.4600	-9.901%	14	697	-89.194%
2026-04-09	6.0800	6.0800	6.0600	6.0600	+1.000%	3	688	-90.264%
2026-04-08	5.8500	6.0000	5.7700	6.0000	-23.274%	13	688	-90.167%
2026-04-07	7.8200	7.8200	7.8200	7.8200	-2.250%	1	689	-92.455%
2026-04-06	8.1500	8.1500	8.0000	8.0000	-17.949%	87	689	-92.625%
2026-03-31	10.4000	10.4000	9.7500	9.7500	-22.311%	22	652	-93.949%
2026-03-30	12.1000	12.6000	11.9000	12.5500	+2.700%	27	653	-95.299%
2026-03-27	11.6000	12.2800	11.6000	12.2200	+8.333%	8	648	-95.172%
2026-03-26	10.3500	11.2800	10.3500	11.2800	+20.642%	8	643	-94.770%
2026-03-25	9.4000	9.4000	9.3500	9.3500	-3.109%	11	637	-93.690%
2026-03-24	9.4500	9.6500	9.4500	9.6500	+20.625%	2	626	-93.886%
2026-03-23	8.0500	8.0500	8.0000	8.0000	-8.571%	30	624	-92.625%
2026-03-20	8.5000	8.7500	8.5000	8.7500	+9.375%	6	625	-93.257%
2026-03-19	8.3000	8.3000	8.0000	8.0000	+4.987%	6	619	-92.625%
2026-03-18	7.3000	7.6200	7.3000	7.6200	-12.914%	6	617	-92.257%
2026-03-12	8.7500	8.7500	8.7500	8.7500	+9.375%	1	611	-93.257%
2026-03-11	7.9200	8.0000	7.9200	8.0000	-10.112%	16	611	-92.625%
2026-03-09	8.9000	8.9000	8.9000	8.9000	-9.645%	10	595	-93.371%
2026-03-06	9.7900	9.8500	9.7900	9.8500	+8.004%	2	585	-94.010%
2026-03-05	8.9500	9.2000	8.9500	9.1200	+5.434%	31	583	-93.531%
2026-03-04	8.2200	8.6500	8.2200	8.6500	-3.352%	21	583	-93.179%
2026-03-03	10.0000	10.0000	8.9500	8.9500	+3.468%	17	562	-93.408%
2026-02-27	8.6500	8.6500	8.6500	8.6500	+2.367%	3	546	-93.179%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+7.643%	25	546	-93.018%
2026-02-25	7.8500	7.8500	7.8500	7.8500	-5.422%	4	547	-92.484%
2026-02-24	8.0600	8.3000	8.0100	8.3000	-3.488%	29	547	-92.892%
2026-02-19	8.6000	8.6000	8.6000	8.6000	+5.651%	1	520	-93.140%
2026-02-18	8.1400	8.1400	8.1400	8.1400	+0.246%	1	519	-92.752%
2026-02-13	8.1200	8.1200	8.1200	8.1200	+5.455%	39	557	-92.734%
2026-02-11	7.0000	7.7000	7.0000	7.7000	+10.000%	4	557	-92.338%
2026-02-10	7.0500	7.0500	7.0000	7.0000	+2.190%	37	553	-91.571%
2026-02-09	7.3000	7.3000	6.7000	6.8500	-4.861%	47	516	-91.387%
2026-02-06	7.2600	7.2600	7.2000	7.2000	+1.839%	14	522	-91.806%
2026-02-05	8.1100	8.1100	7.0700	7.0700	+8.769%	15	508	-91.655%
2026-02-04	6.9500	6.9500	6.4800	6.5000	+6.557%	37	506	-90.923%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-1.613%	3	483	-90.328%
2026-01-30	6.2000	6.2000	6.2000	6.2000	-10.791%	4	483	-90.484%
2026-01-29	7.1200	7.1200	6.9500	6.9500	+4.511%	2	481	-91.511%
2026-01-28	6.4000	6.6500	6.4000	6.6500	+2.308%	3	482	-91.128%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-6.475%	2	480	-90.923%
2026-01-22	6.6500	6.9500	6.6500	6.9500	-3.873%	21	482	-91.511%
2026-01-21	7.2300	7.2300	7.2300	7.2300	-0.276%	25	483	-91.840%
2026-01-20	8.0000	8.4000	7.2500	7.2500	+1.399%	64	508	-91.862%
2026-01-15	6.8100	7.1500	6.8100	7.1500	+10.340%	3	509	-91.748%
2026-01-13	6.5800	6.5800	6.4800	6.4800	-7.824%	8	511	-90.895%
2026-01-12	7.0600	7.0600	7.0300	7.0300	-0.284%	7	511	-91.607%
2026-01-09	7.0000	7.0500	7.0000	7.0500	-4.730%	11	509	-91.631%
2026-01-08	7.5000	7.5000	7.3200	7.4000	-3.771%	17	499	-92.027%
2026-01-07	7.8000	7.8000	7.6900	7.6900	-7.904%	9	498	-92.328%
2026-01-06	8.4500	8.4500	8.3500	8.3500	+1.212%	23	506	-92.934%
2026-01-05	8.2500	8.2500	8.2500	8.2500	-5.498%	17	483	-92.848%
2026-01-02	8.0000	9.2000	7.9000	8.7300	-1.356%	116	483	-93.242%
2025-12-31	8.7500	8.8500	8.7500	8.8500	+1.143%	13	477	-93.333%
2025-12-29	8.8000	8.8000	8.7000	8.7500	-0.681%	7	477	-93.257%
2025-12-23	9.0900	9.0900	8.8100	8.8100	-4.860%	12	474	-93.303%
2025-12-22	9.3700	9.3700	9.2600	9.2600	-7.861%	3	471	-93.629%
2025-12-19	10.0000	10.0500	9.9000	10.0500	-2.427%	3	470	-94.129%
2025-12-18	10.4500	10.6700	10.3000	10.3000	-8.769%	51	470	-94.272%
2025-12-17	11.0500	11.2900	11.0500	11.2900	+12.675%	2	454	-94.774%
2025-12-16	10.3900	10.3900	10.0200	10.0200	-5.915%	18	453	-94.112%
2025-12-12	10.7500	10.7500	10.6500	10.6500	+2.899%	11	439	-94.460%
2025-12-11	9.2000	10.3500	9.2000	10.3500	+9.293%	45	439	-94.300%
2025-12-10	9.4700	9.4700	9.4700	9.4700	-4.824%	1	398	-93.770%
2025-12-09	10.0000	10.0000	9.9500	9.9500	+5.851%	2	398	-94.070%
2025-12-08	9.5000	9.5000	9.4000	9.4000	-0.212%	44	397	-93.723%
2025-12-05	9.6800	9.6800	9.4200	9.4200	-9.423%	3	353	-93.737%
2025-12-04	10.5500	10.5500	10.4000	10.4000	+5.051%	26	352	-94.327%
2025-12-03	10.1000	10.1000	9.9000	9.9000	-11.607%	5	336	-94.040%
2025-11-28	11.2000	11.2000	11.2000	11.2000	-2.098%	9	336	-94.732%
2025-11-26	11.4000	11.5500	11.4000	11.4400	+1.239%	9	321	-94.843%
2025-11-25	11.4000	11.4000	11.2800	11.3000	-1.310%	53	321	-94.779%
2025-11-24	11.4500	12.0000	11.4500	11.4500	-16.362%	31	283	-94.847%
2025-11-21	14.9500	14.9500	13.6500	13.6900	-11.677%	102	262	-95.690%
2025-11-20	14.8500	15.5000	14.4900	15.5000	+8.619%	51	296	-96.194%
2025-11-19	15.3500	15.3500	13.3500	14.2700	-9.397%	196	295	-95.865%
2025-11-18	15.2800	15.7500	15.1500	15.7500	-0.316%	50	311	-96.254%
2025-11-17	15.2300	15.8000	14.7000	15.8000	-4.991%	68	322	-96.266%
2025-11-13	16.6300	16.6300	16.6300	16.6300	+10.498%	1	256	-96.452%
2025-11-12	15.1500	15.1500	15.0500	15.0500	+2.034%	5	255	-96.080%
2025-11-10	14.7500	14.7500	14.7500	14.7500	-16.193%	1	256	-96.000%
2025-11-07	17.6000	17.6000	17.6000	17.6000	+13.402%	2	255	-96.648%
2025-11-06	15.0000	15.5300	14.9800	15.5200	+0.388%	50	255	-96.198%
2025-11-05	15.4700	15.6000	15.4600	15.4600	+1.510%	12	255	-96.184%
2025-11-03	15.8700	15.8700	15.2300	15.2300	+2.767%	75	231	-96.126%
2025-10-31	14.8100	14.8200	14.8100	14.8200	+3.782%	25	231	-96.019%
2025-10-30	14.1100	14.2800	14.1100	14.2800	-16.735%	26	256	-95.868%
2025-10-29	17.0600	17.1500	17.0600	17.1500	-3.326%	2	241	-96.560%
2025-10-28	17.9500	17.9500	17.6500	17.7400	+3.140%	50	242	-96.674%
2025-10-27	17.4200	17.4200	17.1500	17.2000	-9.900%	53	216	-96.570%
2025-10-24	19.1500	19.1500	19.0600	19.0900	-7.420%	61	216	-96.909%
2025-10-23	20.3500	20.6200	20.0300	20.6200	-3.600%	6	164	-97.139%
2025-10-22	20.3000	21.3900	20.3000	21.3900	+1.230%	5	164	-97.242%
2025-10-21	20.3600	22.5000	20.3600	21.1300	+5.650%	15	163	-97.208%
2025-10-20	19.7600	20.0000	19.7600	20.0000	-5.437%	39	160	-97.050%
2025-10-17	21.6500	22.2400	21.0500	21.1500	-4.212%	14	167	-97.210%
2025-10-16	21.3400	22.0800	21.3400	22.0800	-0.541%	50	169	-97.328%
2025-10-15	22.2100	22.4900	22.1300	22.2000	-2.289%	6	139	-97.342%
2025-10-14	23.4100	23.5000	22.1000	22.7200	-7.567%	8	138	-97.403%
2025-10-10	22.6100	24.5800	22.6100	24.5800	+6.131%	10	136	-97.600%
2025-10-09	21.6800	23.5100	21.6800	23.1600	+6.044%	103	136	-97.453%
2025-10-08	21.5900	21.8400	21.5900	21.8400	+2.535%	2	236	-97.299%
2025-10-07	21.3000	21.3000	21.3000	21.3000	-0.699%	1	236	-97.230%
2025-10-06	21.4200	21.4500	21.4200	21.4500	-2.411%	25	236	-97.249%
2025-10-03	21.8000	21.9800	21.8000	21.9800	+3.096%	2	261	-97.316%
2025-10-01	21.3100	21.3200	21.3100	21.3200	+0.661%	25	261	-97.233%
2025-09-24	20.9100	21.1800	20.9100	21.1800	+6.700%	2	236	-97.214%
2025-09-18	19.8500	19.8500	19.8500	19.8500	-0.651%	5	236	-97.028%
2025-09-15	20.2700	20.2800	19.9800	19.9800	-8.349%	20	236	-97.047%
2025-09-12	21.7700	21.8000	21.7700	21.8000	+1.490%	2	236	-97.294%
2025-09-11	21.4800	21.4800	21.4800	21.4800	-2.364%	5	236	-97.253%
2025-09-10	22.0000	22.0000	22.0000	22.0000	-1.654%	2	236	-97.318%
2025-09-09	22.3700	22.3700	22.3700	22.3700	-5.412%	34	238	-97.363%
2025-09-08	23.2000	23.6700	23.2000	23.6500	+1.546%	18	238	-97.505%
2025-09-05	23.2900	23.2900	23.2900	23.2900	-5.517%	4	228	-97.467%
2025-09-03	25.2000	25.2000	24.4300	24.6500	-21.721%	68	224	-97.606%
2025-08-29	31.2300	31.4900	31.2300	31.4900	-17.132%	8	178	-98.126%
2025-08-08	38.0000	38.0000	38.0000	38.0000	-1.605%	2	178	-98.447%
2025-08-07	38.6300	38.6300	38.6200	38.6200	-4.477%	4	180	-98.472%
2025-08-06	40.4200	40.4300	40.4200	40.4300	-7.694%	4	180	-98.541%
2025-08-01	43.8000	43.8000	43.8000	43.8000	+13.032%	2	176	-98.653%
2025-07-30	38.8100	38.8100	38.7500	38.7500	-28.729%	3	176	-98.477%
2025-07-01	54.4300	54.4300	54.3700	54.3700	-9.609%	3	176	-98.915%
2025-06-24	60.5000	60.5000	60.1500	60.1500	+11.678%	6	173	-99.019%
2025-06-17	53.8600	53.8600	53.8600	53.8600	-1.554%	1	173	-98.905%
2025-06-09	54.7100	54.7100	54.7100	54.7100	-12.813%	1	172	-98.922%
2025-05-06	62.8000	62.8000	62.7500	62.7500	+1.455%	8	171	-99.060%
2025-05-05	61.8500	61.8500	61.8500	61.8500	-0.818%	5	163	-99.046%
2025-05-02	62.3600	62.3600	62.3600	62.3600	-20.459%	2	158	-99.054%
2025-04-08	78.4000	78.4000	78.4000	78.4000	+11.729%	6	157	-99.247%
2025-04-01	70.1700	70.1700	70.1700	70.1700	+15.316%	1	151	-99.159%
2025-03-26	61.1700	61.2100	60.8500	60.8500	+1.164%	82	151	-99.030%
2025-03-24	60.1500	60.2000	60.1500	60.1500	-4.143%	24	113	-99.019%
2025-03-19	62.6000	62.8000	62.5500	62.7500	-0.397%	86	103	-99.060%
2025-03-14	63.2000	63.2000	63.0000	63.0000	-1.021%	4	17	-99.063%
2025-03-12	63.6500	63.6500	63.6500	63.6500	-3.046%	7	17	-99.073%
2025-03-11	65.6500	65.6500	65.6500	65.6500	+4.455%	4	11	-99.101%
2025-03-10	62.8500	62.8500	62.8500	62.8500	+55.032%	3	11	-99.061%
2025-01-24	40.4000	40.5400	40.4000	40.5400	+0.322%	4	11	-98.545%
2025-01-23	40.4000	40.4100	40.4000	40.4100	-7.887%	2	10	-98.540%
2025-01-10	44.0400	44.0400	43.8700	43.8700	-14.650%	10	9	-98.655%
2024-10-30	51.4000	51.4000	51.4000	51.4000	-17.030%	2	5	-98.852%
2024-08-13	61.9500	61.9700	61.9500	61.9500	+9.201%	3	6	-99.048%
2024-07-24	56.5000	56.7300	56.5000	56.7300	+0.532%	2	3	-98.960%
2024-06-03	56.4300	56.4300	56.4300	56.4300	0.000%	1	1	-98.954%