Dark

GOOGL20261218P230
GOOGL Dec 18 2026 230.00 Put (GOOGL261218P00230000)
option OPRA

EOD

Jul 20, 2026

1.54-12.000%(-0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.5400	1.5400	1.5400	1.5400	-12.000%	5	1,654	0.000%
2026-07-17	1.6600	1.8700	1.6600	1.7500	-2.235%	8	1,654	-12.000%
2026-07-16	1.7900	1.7900	1.7900	1.7900	+43.200%	1	1,653	-13.966%
2026-07-15	1.3600	1.4500	1.2500	1.2500	-23.313%	7	1,654	+23.200%
2026-07-14	1.6300	1.6300	1.6300	1.6300	-12.366%	1	1,657	-5.521%
2026-07-10	1.8600	1.8600	1.8600	1.8600	+14.110%	44	1,657	-17.204%
2026-07-08	1.6300	1.6300	1.6300	1.6300	+6.536%	2	1,647	-5.521%
2026-07-07	1.5300	1.5300	1.5300	1.5300	-17.297%	2	1,647	+0.654%
2026-07-02	1.8500	1.8500	1.8500	1.8500	-6.566%	1	1,647	-16.757%
2026-07-01	1.9800	1.9800	1.9800	1.9800	-3.415%	1	1,647	-22.222%
2026-06-30	2.0500	2.0500	2.0500	2.0500	-2.381%	2	1,646	-24.878%
2026-06-29	2.2700	2.2700	2.1000	2.1000	-15.323%	26	1,644	-26.667%
2026-06-25	2.5000	2.5000	2.4500	2.4800	-0.402%	14	1,649	-37.903%
2026-06-24	1.9500	2.4900	1.9500	2.4900	+20.290%	41	1,648	-38.153%
2026-06-23	2.0900	2.1000	2.0700	2.0700	-10.000%	4	1,652	-25.604%
2026-06-22	2.4500	2.4500	2.3000	2.3000	+39.394%	3	1,650	-33.043%
2026-06-18	1.6500	1.6500	1.6500	1.6500	+1.227%	6	1,656	-6.667%
2026-06-17	1.6300	1.6300	1.6300	1.6300	+5.844%	10	1,656	-5.521%
2026-06-16	1.5400	1.5400	1.5400	1.5400	-33.043%	1	1,656	0.000%
2026-06-12	2.3000	2.3100	2.3000	2.3000	-8.730%	5	1,655	-33.043%
2026-06-11	2.5300	2.6300	2.5200	2.5200	+11.504%	5	1,654	-38.889%
2026-06-09	1.9300	2.3300	1.9300	2.2600	+11.881%	7	1,653	-31.858%
2026-06-05	2.0200	2.0200	2.0200	2.0200	+8.021%	1	1,651	-23.762%
2026-06-04	2.0700	2.0700	1.8700	1.8700	-16.143%	11	1,651	-17.647%
2026-06-03	2.2200	2.2300	2.2200	2.2300	+1.826%	10	1,653	-30.942%
2026-06-02	2.2300	2.2300	2.1700	2.1900	+18.378%	8	1,658	-29.680%
2026-06-01	1.8500	1.8500	1.8500	1.8500	-5.612%	1	1,651	-16.757%
2026-05-29	1.9600	1.9600	1.9600	1.9600	+7.692%	1	1,652	-21.429%
2026-05-28	1.9200	1.9200	1.8200	1.8200	-11.650%	4	1,652	-15.385%
2026-05-21	2.1000	2.1000	2.0600	2.0600	-7.623%	25	1,650	-25.243%
2026-05-20	2.2400	2.3000	2.2300	2.2300	+11.500%	119	1,650	-30.942%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,704	-23.000%
2026-05-15	2.1700	2.1700	2.1500	2.1500	+0.939%	13	1,704	-28.372%
2026-05-14	2.1100	2.1400	2.0600	2.1300	+2.899%	41	1,706	-27.700%
2026-05-13	2.2800	2.2800	2.0700	2.0700	-9.607%	62	1,686	-25.604%
2026-05-12	2.3200	2.3200	2.2900	2.2900	+5.046%	7	1,686	-32.751%
2026-05-08	2.2000	2.2500	2.1500	2.1800	-0.909%	41	1,686	-29.358%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-0.452%	3	1,678	-30.000%
2026-05-06	2.2500	2.2500	2.2100	2.2100	-3.913%	10	1,678	-30.317%
2026-05-05	2.2700	2.3000	2.2700	2.3000	-5.350%	3	1,673	-33.043%
2026-05-04	2.4000	2.4300	2.4000	2.4300	+3.404%	19	1,676	-36.626%
2026-05-01	2.4000	2.4000	2.3500	2.3500	-1.674%	7	1,679	-34.468%
2026-04-30	2.4600	2.4600	2.2700	2.3900	-38.875%	12	1,679	-35.565%
2026-04-24	3.9600	3.9600	3.9100	3.9100	-8.000%	6	1,681	-60.614%
2026-04-23	4.1300	4.2500	4.0000	4.2500	-5.556%	81	1,679	-63.765%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+5.882%	10	1,677	-65.778%
2026-04-20	4.4300	4.4500	4.2300	4.2500	-5.556%	38	1,687	-63.765%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-9.091%	1	1,707	-65.778%
2026-04-16	4.9500	4.9500	4.9500	4.9500	+2.484%	29	1,707	-68.889%
2026-04-15	4.8300	4.8300	4.8300	4.8300	-5.479%	2	1,708	-68.116%
2026-04-14	5.5000	5.5000	5.1000	5.1100	-24.853%	5	1,710	-69.863%
2026-04-10	6.7600	6.8000	6.7600	6.8000	0.000%	6	1,711	-77.353%
2026-04-09	7.0500	7.3000	6.8000	6.8000	+0.592%	20	1,706	-77.353%
2026-04-08	6.5500	6.7600	6.5500	6.7600	-22.030%	17	1,713	-77.219%
2026-04-07	8.6700	8.6700	8.6700	8.6700	-11.531%	1	1,709	-82.238%
2026-04-02	9.7000	9.9700	9.6500	9.8000	+0.513%	296	1,673	-84.286%
2026-04-01	9.9600	9.9600	8.8000	9.7500	-14.474%	127	1,673	-84.205%
2026-03-31	11.9000	11.9000	11.4000	11.4000	-15.867%	82	1,635	-86.491%
2026-03-30	13.4000	13.9300	13.2500	13.5500	+0.743%	26	1,710	-88.635%
2026-03-27	13.3000	13.7000	13.0500	13.4500	+7.600%	8	1,709	-88.550%
2026-03-26	11.1600	12.6500	10.9600	12.5000	+19.048%	138	1,702	-87.680%
2026-03-25	10.3000	10.5000	10.3000	10.5000	-3.226%	411	1,601	-85.333%
2026-03-24	9.9000	10.8500	9.8000	10.8500	+18.579%	76	1,201	-85.806%
2026-03-23	8.6000	9.1500	8.4000	9.1500	-0.651%	35	1,164	-83.169%
2026-03-20	9.2600	9.2600	9.2100	9.2100	+0.109%	2	1,133	-83.279%
2026-03-19	9.2000	9.2000	9.2000	9.2000	+10.843%	2	1,132	-83.261%
2026-03-17	8.3000	8.3000	8.3000	8.3000	-18.387%	1	1,134	-81.446%
2026-03-13	10.1700	10.1700	10.1700	10.1700	+5.938%	2	1,133	-84.857%
2026-03-12	9.6000	9.6000	9.6000	9.6000	+6.430%	1	1,135	-83.958%
2026-03-10	9.0000	9.0200	9.0000	9.0200	-11.569%	17	1,134	-82.927%
2026-03-09	11.3400	11.3400	10.2000	10.2000	-3.774%	43	1,144	-84.902%
2026-03-06	10.6000	10.6000	10.6000	10.6000	+6.212%	5	1,110	-85.472%
2026-03-03	10.2000	10.2000	9.9800	9.9800	+6.170%	33	1,105	-84.569%
2026-03-02	9.4000	9.4000	9.4000	9.4000	+2.174%	1	1,077	-83.617%
2026-02-27	9.2000	9.2000	9.2000	9.2000	-3.158%	1	1,077	-83.261%
2026-02-26	9.5500	9.6000	9.5000	9.5000	+9.447%	12	1,077	-83.789%
2026-02-25	8.6800	8.6800	8.6800	8.6800	-0.230%	1	1,072	-82.258%
2026-02-23	8.7000	8.7000	8.7000	8.7000	-6.952%	1	1,072	-82.299%
2026-02-18	9.3500	9.3500	9.3500	9.3500	-8.333%	2	1,071	-83.529%
2026-02-17	10.1000	10.2000	10.1000	10.2000	+12.707%	11	1,069	-84.902%
2026-02-13	9.4300	9.4300	9.0500	9.0500	+5.233%	201	873	-82.983%
2026-02-12	8.3500	8.6000	8.3500	8.6000	+1.775%	11	873	-82.093%
2026-02-11	8.4500	8.4500	8.4500	8.4500	+8.752%	4	868	-81.775%
2026-02-10	8.5000	8.5000	7.7700	7.7700	+3.050%	3	864	-80.180%
2026-02-09	8.1500	8.1500	7.5400	7.5400	-9.047%	18	863	-79.576%
2026-02-06	8.0500	8.2900	7.9500	8.2900	+6.010%	16	858	-81.423%
2026-02-05	8.7000	8.7000	7.8200	7.8200	+7.713%	17	870	-80.307%
2026-02-04	7.2500	8.0700	7.1500	7.2600	+15.055%	43	869	-78.788%
2026-02-03	6.0900	6.3100	6.0000	6.3100	-2.322%	3	861	-75.594%
2026-02-02	6.7500	6.7500	6.4400	6.4600	-5.693%	32	863	-76.161%
2026-01-30	7.0300	7.0300	6.8500	6.8500	-4.330%	4	880	-77.518%
2026-01-27	7.1700	7.1700	7.1400	7.1600	-2.585%	4	880	-78.492%
2026-01-26	7.3300	7.3500	7.3300	7.3500	-4.172%	4	880	-79.048%
2026-01-21	8.6500	8.6500	7.6700	7.6700	-8.690%	356	881	-79.922%
2026-01-20	8.4000	8.4000	8.4000	8.4000	+7.006%	200	1,231	-81.667%
2026-01-16	7.9900	7.9900	7.8500	7.8500	+0.641%	9	1,038	-80.382%
2026-01-15	7.7000	7.8000	7.5400	7.8000	-0.637%	32	1,038	-80.256%
2026-01-14	7.8500	7.8500	7.8500	7.8500	+4.388%	20	1,006	-80.382%
2026-01-13	7.2000	7.5300	7.2000	7.5200	-3.590%	8	1,015	-79.521%
2026-01-09	7.8700	7.8700	7.8000	7.8000	-7.692%	2	1,010	-80.256%
2026-01-08	8.4500	8.4500	8.4500	8.4500	-0.822%	2	1,009	-81.775%
2026-01-07	8.6000	8.6500	8.5200	8.5200	-8.584%	3	1,009	-81.925%
2026-01-06	9.0000	9.4300	9.0000	9.3200	+1.525%	12	1,009	-83.476%
2026-01-05	9.1000	9.1800	9.0500	9.1800	-4.375%	25	998	-83.224%
2026-01-02	8.8000	10.0700	8.8000	9.6000	0.000%	5	1,003	-83.958%
2025-12-31	9.6000	9.6000	9.6000	9.6000	+3.226%	1	1,001	-83.958%
2025-12-30	9.3500	9.5100	9.3000	9.3000	-6.533%	19	1,001	-83.441%
2025-12-26	9.9000	9.9500	9.9000	9.9500	+2.577%	11	999	-84.523%
2025-12-23	9.9600	9.9600	9.7000	9.7000	-5.825%	17	1,006	-84.124%
2025-12-22	10.2200	10.4000	10.2200	10.3000	-6.703%	41	995	-85.049%
2025-12-19	11.1000	11.1000	10.9500	11.0400	-1.692%	3	973	-86.051%
2025-12-18	11.2300	11.2300	11.2300	11.2300	-10.304%	1	975	-86.287%
2025-12-17	11.5000	12.5900	11.5000	12.5200	+10.308%	6	974	-87.700%
2025-12-16	10.8500	11.3500	10.8500	11.3500	+0.979%	11	971	-86.432%
2025-12-15	11.2400	11.2400	11.2400	11.2400	-5.148%	1	962	-86.299%
2025-12-12	11.0000	11.8500	10.9800	11.8500	+6.757%	25	961	-87.004%
2025-12-11	10.2500	11.1700	10.2500	11.1000	+12.121%	21	938	-86.126%
2025-12-10	10.2000	10.2000	9.8500	9.9000	-6.604%	31	918	-84.444%
2025-12-09	10.8000	10.8000	10.6000	10.6000	+2.614%	7	887	-85.472%
2025-12-05	10.3500	10.3500	10.3300	10.3300	-9.386%	17	881	-85.092%
2025-12-04	11.4000	11.4000	11.4000	11.4000	+3.636%	15	896	-86.491%
2025-12-03	11.0000	11.0000	11.0000	11.0000	-5.579%	7	881	-86.000%
2025-12-02	11.8500	11.8500	11.6500	11.6500	-3.078%	3	875	-86.781%
2025-12-01	12.2700	12.2700	12.0200	12.0200	-2.672%	2	872	-87.188%
2025-11-25	11.4300	12.8500	11.4300	12.3500	-1.984%	19	872	-87.530%
2025-11-24	12.6000	13.2000	12.6000	12.6000	-22.699%	8	860	-87.778%
2025-11-20	16.3000	16.3000	16.3000	16.3000	+1.875%	1	859	-90.552%
2025-11-19	16.0000	16.0000	16.0000	16.0000	-6.706%	1	860	-90.375%
2025-11-18	18.0000	18.0000	17.1500	17.1500	+0.292%	12	860	-91.020%
2025-11-17	16.0000	17.2200	15.8400	17.1000	-6.301%	7	849	-90.994%
2025-11-14	20.0000	20.0000	18.2500	18.2500	-0.545%	20	846	-91.562%
2025-11-13	18.3500	18.3500	18.3500	18.3500	+8.387%	1	846	-91.608%
2025-11-12	16.6700	16.9300	16.4600	16.9300	+6.545%	4	846	-90.904%
2025-11-10	16.1500	16.2300	15.8900	15.8900	-16.192%	6	843	-90.308%
2025-11-07	18.9600	18.9600	18.9600	18.9600	+10.748%	5	837	-91.878%
2025-11-06	16.6000	17.1200	16.6000	17.1200	+2.576%	2	832	-91.005%
2025-11-05	16.6900	16.6900	16.6900	16.6900	-8.548%	2	833	-90.773%
2025-11-04	17.7500	18.2500	17.7400	18.2500	+7.038%	8	835	-91.562%
2025-11-03	17.5000	17.5000	17.0300	17.0500	-5.383%	4	830	-90.968%
2025-10-31	16.4000	18.4200	16.4000	18.0200	+7.390%	21	830	-91.454%
2025-10-30	16.3500	16.8200	16.3500	16.7800	-10.267%	38	827	-90.822%
2025-10-29	18.9000	19.0300	18.5100	18.7000	-4.543%	10	793	-91.765%
2025-10-28	19.3000	19.5900	19.3000	19.5900	+5.892%	88	793	-92.139%
2025-10-27	18.9700	18.9800	18.5000	18.5000	-10.542%	47	704	-91.676%
2025-10-24	21.3000	21.3000	20.5700	20.6800	-7.056%	43	704	-92.553%
2025-10-23	22.0800	22.5000	22.0100	22.2500	-3.888%	64	668	-93.079%
2025-10-22	22.9600	23.6500	22.3900	23.1500	-0.216%	75	667	-93.348%
2025-10-21	22.5200	25.0800	22.5200	23.2000	+7.407%	29	673	-93.362%
2025-10-20	22.0500	22.0700	21.6000	21.6000	-5.964%	34	658	-92.870%
2025-10-17	23.5100	24.2500	22.8900	22.9700	-3.609%	43	655	-93.296%
2025-10-16	23.0200	23.9200	23.0200	23.8300	-0.042%	20	648	-93.538%
2025-10-15	23.8000	23.8500	23.0600	23.8400	-2.852%	30	644	-93.540%
2025-10-14	25.7600	25.9000	24.3500	24.5400	-0.446%	16	640	-93.725%
2025-10-13	25.4400	25.4400	24.5400	24.6500	-7.782%	11	642	-93.753%
2025-10-10	26.1400	26.7300	26.0300	26.7300	+4.414%	10	633	-94.239%
2025-10-09	24.0000	25.7500	24.0000	25.6000	+7.383%	5	633	-93.984%
2025-10-08	24.0000	24.0000	23.6000	23.8400	-0.168%	5	631	-93.540%
2025-10-07	23.6200	23.8800	23.6200	23.8800	+3.601%	2	630	-93.551%
2025-10-06	23.5000	23.8400	22.7900	23.0500	-3.958%	4	630	-93.319%
2025-10-03	23.8100	24.0000	23.8100	24.0000	+2.302%	2	630	-93.583%
2025-10-02	23.6000	23.6000	23.4600	23.4600	-5.897%	2	630	-93.436%
2025-09-30	24.9600	25.0500	24.9000	24.9300	+15.738%	384	631	-93.823%
2025-09-29	22.1100	22.1100	21.5400	21.5400	-4.181%	3	287	-92.851%
2025-09-26	22.4800	22.4800	22.4800	22.4800	-5.268%	1	284	-93.149%
2025-09-25	24.6000	24.8600	23.4700	23.7300	+3.444%	5	284	-93.510%
2025-09-24	22.6600	22.9400	22.6600	22.9400	+4.989%	2	284	-93.287%
2025-09-18	21.4500	21.9000	21.4500	21.8500	-6.022%	24	284	-92.952%
2025-09-17	22.8000	23.2500	22.6400	23.2500	+6.310%	57	275	-93.376%
2025-09-16	22.0500	22.0500	21.7000	21.8700	+1.016%	89	268	-92.958%
2025-09-15	21.2000	22.3600	21.2000	21.6500	-9.566%	14	214	-92.887%
2025-09-12	24.4600	24.4600	23.7300	23.9400	-0.083%	3	224	-93.567%
2025-09-11	23.9600	23.9600	23.9600	23.9600	-1.399%	1	225	-93.573%
2025-09-10	24.1600	24.3000	24.1600	24.3000	-6.105%	2	224	-93.663%
2025-09-08	25.8700	25.9900	25.8000	25.8800	+0.427%	4	224	-94.049%
2025-09-05	25.8000	25.8000	25.7700	25.7700	-2.386%	11	224	-94.024%
2025-09-04	27.6500	27.6500	26.4000	26.4000	-1.932%	24	214	-94.167%
2025-09-03	27.0500	27.1000	26.6500	26.9200	-21.516%	56	230	-94.279%
2025-08-29	34.0600	34.3800	34.0600	34.3000	-28.243%	8	206	-95.510%
2025-07-21	47.8000	47.8000	47.8000	47.8000	-25.891%	11	206	-96.778%
2025-06-24	64.7500	64.9000	64.5000	64.5000	+11.495%	6	206	-97.612%
2025-06-17	57.8500	57.8500	57.8500	57.8500	+2.498%	1	206	-97.338%
2025-06-11	56.4400	56.4400	56.4400	56.4400	-10.978%	1	206	-97.271%
2025-06-02	63.4000	63.4000	63.4000	63.4000	+7.786%	1	207	-97.571%
2025-05-22	58.8200	58.8200	58.8200	58.8200	-12.012%	1	206	-97.382%
2025-05-19	66.8500	66.8500	66.8500	66.8500	-11.621%	1	207	-97.696%
2025-05-08	75.7600	75.7600	74.6200	75.6400	+12.643%	3	206	-97.964%
2025-05-06	67.1500	67.1500	67.1500	67.1500	0.000%	1	203	-97.707%
2025-05-02	67.1500	67.1500	67.1500	67.1500	-10.764%	2	203	-97.707%
2025-04-11	75.2500	75.2500	75.2500	75.2500	+1.689%	14	203	-97.953%
2025-04-01	74.0000	74.0000	74.0000	74.0000	+19.067%	1	203	-97.919%
2025-03-25	62.1500	62.2000	62.1500	62.1500	-3.569%	8	202	-97.522%
2025-03-24	64.4500	64.4500	64.4500	64.4500	-4.306%	1	202	-97.611%
2025-03-20	67.3500	67.3500	67.3500	67.3500	-1.822%	1	202	-97.713%
2025-03-19	68.6000	68.6000	68.6000	68.6000	+2.312%	1	202	-97.755%
2025-03-17	67.0500	67.0500	67.0500	67.0500	+0.600%	10	202	-97.703%
2025-03-14	66.6500	66.6500	66.6500	66.6500	-3.727%	16	208	-97.689%
2025-03-13	69.1700	69.2300	69.1700	69.2300	+5.695%	11	218	-97.776%
2025-03-12	67.0000	67.0000	64.8700	65.5000	-3.818%	97	218	-97.649%
2025-03-11	68.1000	68.1000	68.1000	68.1000	+0.487%	1	148	-97.739%
2025-03-10	67.7700	67.7700	67.7700	67.7700	+11.500%	1	147	-97.728%
2025-03-05	60.7800	60.7800	60.7800	60.7800	-3.585%	1	148	-97.466%
2025-03-04	61.2700	63.0900	60.6400	63.0400	-1.052%	122	147	-97.557%
2025-02-27	63.7100	63.7100	63.7100	63.7100	+23.949%	1	57	-97.583%
2025-02-14	51.7000	51.7000	51.4000	51.4000	+0.883%	4	58	-97.004%
2025-02-13	50.9500	50.9500	50.9500	50.9500	+0.632%	2	58	-96.977%
2025-02-10	50.6300	50.6300	50.6300	50.6300	+5.479%	10	58	-96.958%
2025-02-05	48.7300	48.7300	48.0000	48.0000	+3.159%	2	48	-96.792%
2025-01-28	46.8800	46.8800	46.5300	46.5300	-13.865%	2	47	-96.690%
2024-11-13	54.0200	54.0200	54.0200	54.0200	-18.337%	1	48	-97.149%
2024-10-23	66.1500	66.1500	66.1500	66.1500	-6.436%	1	48	-97.672%
2024-09-18	70.6900	70.7800	70.6900	70.7000	-4.110%	20	48	-97.822%
2024-09-13	73.7300	73.7300	73.7300	73.7300	+14.399%	2	68	-97.911%
2024-08-20	64.2000	64.4800	64.1200	64.4500	-2.644%	125	68	-97.611%
2024-08-19	66.2000	66.2000	66.2000	66.2000	-7.192%	1	72	-97.674%
2024-08-05	71.3400	71.3500	71.3300	71.3300	+16.400%	10	73	-97.841%
2024-07-25	61.2800	61.2800	61.2800	61.2800	+12.193%	10	63	-97.487%
2024-07-23	54.6500	54.6500	54.6200	54.6200	-0.691%	10	63	-97.181%
2024-07-22	55.0000	55.0000	55.0000	55.0000	-5.644%	1	53	-97.200%
2024-07-18	58.7700	58.7700	58.2900	58.2900	+3.848%	11	54	-97.358%
2024-07-17	56.1300	56.1400	56.1300	56.1300	+9.543%	10	53	-97.256%
2024-07-15	51.9000	51.9000	51.2400	51.2400	-2.770%	4	43	-96.995%
2024-07-12	52.7000	52.7000	52.6900	52.7000	+3.699%	20	41	-97.078%
2024-07-08	51.3400	51.3400	50.8100	50.8200	+1.457%	11	31	-96.970%
2024-07-05	49.9300	50.0900	49.9200	50.0900	0.000%	40	20	-96.926%