Dark

GOOGL20261218P235
GOOGL Dec 18 2026 235.00 Put (GOOGL261218P00235000)
option OPRA

EOD

Jul 20, 2026

1.80-17.808%(-0.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.5200	1.8000	1.5200	1.8000	-17.808%	4	1,243	0.000%
2026-07-17	2.1100	2.2600	2.0100	2.1900	+58.696%	35	1,246	-17.808%
2026-07-16	1.3800	1.3800	1.3800	1.3800	-4.828%	98	1,239	+30.435%
2026-07-15	1.5500	1.5500	1.4500	1.4500	-22.460%	3	1,152	+24.138%
2026-07-14	1.8700	1.8700	1.8700	1.8700	-6.500%	2	1,151	-3.743%
2026-07-10	2.1100	2.1100	2.0000	2.0000	0.000%	6	1,149	-10.000%
2026-07-09	2.1100	2.1300	2.0000	2.0000	+5.820%	73	1,149	-10.000%
2026-07-08	1.8900	1.8900	1.8900	1.8900	+15.244%	1	1,098	-4.762%
2026-07-07	1.7600	1.7600	1.6400	1.6400	-12.299%	2	1,098	+9.756%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-13.825%	3	1,098	-3.743%
2026-07-02	2.1300	2.1700	2.1300	2.1700	-2.691%	2	1,101	-17.051%
2026-07-01	2.2400	2.2400	2.2300	2.2300	-6.695%	72	1,101	-19.283%
2026-06-30	2.3900	2.3900	2.3900	2.3900	-1.240%	2	1,062	-24.686%
2026-06-29	2.5900	2.5900	2.4200	2.4200	-13.262%	22	1,062	-25.620%
2026-06-26	2.8300	2.8300	2.7400	2.7900	-6.061%	4	1,050	-35.484%
2026-06-25	2.8700	2.9700	2.8600	2.9700	+15.564%	6	1,046	-39.394%
2026-06-24	2.3000	2.5700	2.2100	2.5700	-4.104%	5	1,045	-29.961%
2026-06-23	2.6800	2.6800	2.6800	2.6800	+8.502%	1	1,040	-32.836%
2026-06-22	2.2800	2.4700	2.2800	2.4700	+23.500%	3	1,040	-27.126%
2026-06-18	1.9700	2.0000	1.8100	2.0000	-3.382%	4	1,041	-10.000%
2026-06-15	2.0700	2.0700	2.0700	2.0700	-36.308%	2	1,041	-13.043%
2026-06-11	2.8500	3.2500	2.8500	3.2500	+16.487%	25	1,039	-44.615%
2026-06-10	2.7800	2.8000	2.7800	2.7900	+9.843%	7	1,029	-35.484%
2026-06-09	2.6000	2.6000	2.5400	2.5400	+8.085%	87	1,024	-29.134%
2026-06-08	2.2100	2.3500	2.2100	2.3500	+15.764%	61	1,009	-23.404%
2026-06-04	2.1400	2.1400	2.0300	2.0300	-20.703%	18	962	-11.330%
2026-06-03	2.5600	2.5600	2.5600	2.5600	+4.490%	1	947	-29.688%
2026-06-02	2.5000	2.5000	2.4500	2.4500	+4.255%	2	947	-26.531%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+10.849%	5	949	-23.404%
2026-05-28	2.1200	2.1200	2.1200	2.1200	-3.636%	1	949	-15.094%
2026-05-26	2.2000	2.2000	2.2000	2.2000	+0.457%	1	948	-18.182%
2026-05-22	2.3000	2.3000	2.1900	2.1900	-5.603%	3	947	-17.808%
2026-05-21	2.3200	2.3200	2.3200	2.3200	+5.455%	60	948	-22.414%
2026-05-18	2.4000	2.4000	2.2000	2.2000	-7.173%	80	948	-18.182%
2026-05-15	2.3700	2.3700	2.3700	2.3700	+1.282%	16	1,016	-24.051%
2026-05-14	2.3400	2.3400	2.3400	2.3400	+1.739%	1	1,001	-23.077%
2026-05-13	2.5400	2.5400	2.2700	2.3000	-8.730%	72	950	-21.739%
2026-05-12	2.7200	2.7200	2.4900	2.5200	-3.077%	16	950	-28.571%
2026-05-07	2.4500	2.6000	2.4500	2.6000	+6.122%	42	950	-30.769%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-10.909%	1	945	-26.531%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+2.612%	1	944	-34.545%
2026-05-01	2.6800	2.6800	2.6800	2.6800	+6.349%	1	944	-32.836%
2026-04-30	2.7500	2.7500	2.5200	2.5200	-32.800%	7	944	-28.571%
2026-04-29	4.1000	4.1000	3.7500	3.7500	-3.351%	2	947	-52.000%
2026-04-27	3.8800	3.8800	3.8800	3.8800	-12.809%	1	946	-53.608%
2026-04-24	4.9000	4.9000	4.4500	4.4500	-8.247%	78	947	-59.551%
2026-04-22	4.8800	5.1500	4.8500	4.8500	+1.042%	6	1,025	-62.887%
2026-04-20	4.7000	4.8000	4.7000	4.8000	-8.571%	6	1,029	-62.500%
2026-04-17	5.2300	5.2500	5.2300	5.2500	-5.745%	2	1,024	-65.714%
2026-04-16	5.4600	5.5700	5.4600	5.5700	0.000%	2	1,023	-67.684%
2026-04-15	5.5700	5.5700	5.5700	5.5700	-1.066%	2	1,022	-67.684%
2026-04-14	6.3600	6.3600	5.6300	5.6300	-17.206%	80	1,020	-68.028%
2026-04-13	7.2500	7.2500	6.8000	6.8000	-8.725%	26	975	-73.529%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-0.667%	10	975	-75.839%
2026-04-09	7.9500	7.9500	7.5000	7.5000	+0.402%	5	985	-76.000%
2026-04-08	7.2500	7.5000	7.2500	7.4700	-21.698%	41	983	-75.904%
2026-04-07	9.5400	9.5400	9.5400	9.5400	-7.558%	1	993	-81.132%
2026-04-06	10.3200	10.3200	10.3200	10.3200	+4.985%	1	994	-82.558%
2026-04-01	10.9000	10.9000	9.7000	9.8300	-17.186%	38	994	-81.689%
2026-03-31	13.2000	13.2500	11.8700	11.8700	-22.671%	16	1,013	-84.836%
2026-03-30	14.5500	15.3500	14.2600	15.3500	+5.498%	101	1,008	-88.274%
2026-03-27	14.8100	14.8200	14.3500	14.5500	+3.118%	28	1,010	-87.629%
2026-03-26	12.5000	14.1100	12.5000	14.1100	+20.085%	3	1,002	-87.243%
2026-03-25	11.5500	11.7500	11.3200	11.7500	+6.818%	22	1,001	-84.681%
2026-03-24	10.9800	11.0500	10.9800	11.0000	+8.588%	32	998	-83.636%
2026-03-23	9.5000	10.1300	9.5000	10.1300	-7.909%	2	985	-82.231%
2026-03-20	10.4500	11.0000	10.4500	11.0000	+13.990%	3	984	-83.636%
2026-03-19	10.1000	10.1000	9.6500	9.6500	+3.987%	19	981	-81.347%
2026-03-18	9.2800	9.2800	9.2800	9.2800	-8.119%	1	962	-80.603%
2026-03-16	10.0000	10.1100	10.0000	10.1000	-9.982%	14	962	-82.178%
2026-03-13	11.0300	11.3000	11.0300	11.2200	+14.490%	5	949	-83.957%
2026-03-11	9.8000	9.8000	9.8000	9.8000	+0.513%	1	948	-81.633%
2026-03-10	9.7500	9.7500	9.7500	9.7500	-9.722%	1	948	-81.538%
2026-03-05	10.8000	10.8000	10.8000	10.8000	+4.854%	1	947	-83.333%
2026-03-04	10.6000	10.6000	10.3000	10.3000	-14.876%	2	946	-82.524%
2026-03-03	12.4700	12.4700	12.1000	12.1000	+18.395%	2	945	-85.124%
2026-02-27	10.2200	10.2200	10.2200	10.2200	+1.188%	1	943	-82.387%
2026-02-26	10.8400	10.8400	10.1000	10.1000	+9.783%	11	942	-82.178%
2026-02-20	9.8500	9.8500	9.2000	9.2000	-14.419%	11	932	-80.435%
2026-02-19	10.8000	10.8000	10.7500	10.7500	+5.392%	19	941	-83.256%
2026-02-18	10.2000	10.2000	10.2000	10.2000	-3.318%	1	958	-82.353%
2026-02-17	10.5500	10.5500	10.5500	10.5500	+4.455%	1	957	-82.938%
2026-02-13	10.4100	10.5900	10.1000	10.1000	+4.016%	16	945	-82.178%
2026-02-12	9.7100	9.7100	9.7100	9.7100	+2.751%	1	945	-81.462%
2026-02-11	9.4500	9.4500	9.4500	9.4500	+9.884%	2	944	-80.952%
2026-02-10	8.6500	9.4000	8.6000	8.6000	-1.714%	10	944	-79.070%
2026-02-06	8.3500	9.0000	8.3500	8.7500	+1.156%	21	937	-79.429%
2026-02-05	10.0200	10.0800	8.6500	8.6500	+8.805%	23	916	-79.191%
2026-02-04	8.7800	8.7800	7.9500	7.9500	0.000%	21	899	-77.358%
2026-02-03	7.5500	7.9500	7.5500	7.9500	+9.354%	34	889	-77.358%
2026-02-02	7.4500	7.4500	7.2500	7.2700	-5.584%	3	879	-75.241%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-3.145%	13	879	-76.623%
2026-01-29	8.4000	8.4000	7.9500	7.9500	+3.247%	4	866	-77.358%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-2.778%	1	863	-76.623%
2026-01-27	8.0000	8.0000	7.9200	7.9200	-2.101%	41	864	-77.273%
2026-01-26	8.2700	8.2700	8.0900	8.0900	-2.530%	9	860	-77.750%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-4.157%	1	857	-78.313%
2026-01-22	8.6600	8.6600	8.6600	8.6600	-2.147%	1	858	-79.215%
2026-01-21	8.8500	8.8500	8.8500	8.8500	+4.734%	1	858	-79.661%
2026-01-15	8.2500	8.4500	8.2500	8.4500	-2.312%	18	858	-78.698%
2026-01-14	8.6500	8.6500	8.6500	8.6500	+9.355%	1	874	-79.191%
2026-01-13	7.9100	7.9100	7.9100	7.9100	-7.485%	2	875	-77.244%
2026-01-09	8.8500	8.8500	8.5500	8.5500	-9.043%	15	875	-78.947%
2026-01-07	9.1500	9.4000	9.1500	9.4000	-8.023%	2	889	-80.851%
2026-01-06	10.2500	10.3500	10.2200	10.2200	-2.667%	26	888	-82.387%
2026-01-02	11.1000	11.2400	10.5000	10.5000	-0.474%	7	881	-82.857%
2025-12-31	10.5100	10.5500	10.3500	10.5500	+1.736%	20	886	-82.938%
2025-12-30	10.7000	10.7000	10.3700	10.3700	-1.799%	7	886	-82.642%
2025-12-29	10.7700	10.7700	10.5500	10.5600	-2.222%	15	883	-82.955%
2025-12-23	10.7500	10.8000	10.7500	10.8000	-4.000%	2	875	-83.333%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-7.025%	1	873	-84.000%
2025-12-19	12.2000	12.2000	12.1000	12.1000	-2.811%	102	873	-85.124%
2025-12-18	13.0000	13.0000	12.3200	12.4500	-3.861%	28	809	-85.542%
2025-12-16	12.9500	12.9500	12.9500	12.9500	+5.456%	1	782	-86.100%
2025-12-15	12.2300	12.2800	12.2300	12.2800	+0.656%	3	782	-85.342%
2025-12-12	12.2000	12.2000	12.2000	12.2000	+11.722%	250	782	-85.246%
2025-12-10	10.9200	10.9200	10.9200	10.9200	-4.378%	1	532	-83.516%
2025-12-09	12.1700	12.2500	11.3000	11.4200	-6.393%	254	532	-84.238%
2025-12-08	12.2000	12.2000	12.2000	12.2000	+6.550%	1	281	-85.246%
2025-12-05	11.4500	11.4500	11.4500	11.4500	-10.196%	2	280	-84.279%
2025-12-04	12.7500	12.7500	12.7500	12.7500	+5.809%	4	279	-85.882%
2025-12-03	12.0500	12.0500	12.0500	12.0500	-5.859%	8	275	-85.062%
2025-12-01	12.8000	12.8000	12.8000	12.8000	-1.840%	1	273	-85.938%
2025-11-28	13.2000	13.4800	13.0400	13.0400	-4.118%	17	272	-86.196%
2025-11-26	13.8000	13.8000	13.6000	13.6000	+1.493%	7	273	-86.765%
2025-11-25	13.2500	14.0000	12.8000	13.4000	-4.626%	26	273	-86.567%
2025-11-24	13.9500	14.0500	13.9500	14.0500	-13.003%	3	266	-87.189%
2025-11-21	17.9000	17.9000	16.1500	16.1500	+7.667%	3	265	-88.854%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-7.407%	1	263	-88.000%
2025-11-19	16.2000	16.2000	16.2000	16.2000	-14.602%	1	263	-88.889%
2025-11-18	19.9000	19.9000	18.9700	18.9700	+0.637%	2	262	-90.511%
2025-11-17	18.0500	18.8500	17.2900	18.8500	-7.371%	47	261	-90.451%
2025-11-14	21.1000	21.1000	19.9500	20.3500	+8.245%	16	222	-91.155%
2025-11-13	18.8000	18.8000	18.8000	18.8000	+4.503%	1	211	-90.426%
2025-11-12	18.2200	18.2200	17.9900	17.9900	+5.824%	2	211	-89.994%
2025-11-11	17.0000	17.0000	17.0000	17.0000	-3.683%	1	210	-89.412%
2025-11-10	17.6500	17.6500	17.6500	17.6500	-11.529%	1	210	-89.802%
2025-11-07	19.6100	20.5500	19.6100	19.9500	+1.013%	3	209	-90.977%
2025-11-04	19.3000	19.7500	19.3000	19.7500	+5.841%	15	207	-90.886%
2025-11-03	19.0000	19.0000	18.6000	18.6600	-5.279%	38	217	-90.354%
2025-10-31	19.2700	19.8200	19.2700	19.7000	+7.123%	23	217	-90.863%
2025-10-30	16.7500	18.3900	16.5000	18.3900	-9.809%	17	212	-90.212%
2025-10-29	20.5900	20.8200	20.2100	20.3900	-2.905%	18	203	-91.172%
2025-10-28	21.0000	21.0000	21.0000	21.0000	+2.740%	1	191	-91.429%
2025-10-27	21.2400	21.2400	20.4400	20.4400	-9.877%	12	188	-91.194%
2025-10-24	22.5800	22.8400	22.5800	22.6800	-8.178%	19	188	-92.063%
2025-10-23	24.1500	24.7000	24.0600	24.7000	-4.301%	51	192	-92.713%
2025-10-22	24.6700	25.8100	24.2500	25.8100	+2.339%	26	198	-93.026%
2025-10-21	24.5300	27.2500	24.5300	25.2200	+7.046%	31	201	-92.863%
2025-10-20	24.0200	24.0200	23.4000	23.5600	-8.505%	49	200	-92.360%
2025-10-17	25.5000	26.4000	25.3000	25.7500	-1.190%	48	177	-93.010%
2025-10-16	24.8200	26.0600	24.8200	26.0600	-0.913%	20	167	-93.093%
2025-10-15	25.3000	26.3200	25.1800	26.3000	-1.239%	27	167	-93.156%
2025-10-14	27.6200	27.7500	26.2800	26.6300	-1.077%	20	165	-93.241%
2025-10-13	26.9200	26.9200	26.9200	26.9200	-7.428%	5	169	-93.314%
2025-10-10	26.9800	29.0800	26.9800	29.0800	+4.868%	5	164	-93.810%
2025-10-09	27.8800	27.8800	27.7300	27.7300	+6.327%	2	163	-93.509%
2025-10-08	25.8500	26.0800	25.8500	26.0800	+4.487%	3	162	-93.098%
2025-10-07	24.7700	24.9600	24.7700	24.9600	+2.379%	2	163	-92.788%
2025-10-06	25.6200	25.9100	24.1200	24.3800	-6.840%	105	163	-92.617%
2025-10-03	26.1000	26.4000	26.0000	26.1700	+3.194%	6	133	-93.122%
2025-09-29	23.6700	25.5000	23.6700	25.3600	+1.521%	9	133	-92.902%
2025-09-26	24.9000	24.9800	24.8100	24.9800	-3.328%	3	138	-92.794%
2025-09-25	26.2200	26.2200	25.4200	25.8400	+1.612%	14	137	-93.034%
2025-09-24	24.7800	25.4300	24.7800	25.4300	+8.490%	4	125	-92.922%
2025-09-23	23.4400	23.4400	23.4400	23.4400	+3.947%	1	125	-92.321%
2025-09-19	23.5200	23.5200	22.5500	22.5500	-9.474%	4	126	-92.018%
2025-09-17	24.6800	24.9100	24.6800	24.9100	+5.105%	2	124	-92.774%
2025-09-16	23.5500	23.8800	23.5500	23.7000	-0.211%	89	124	-92.405%
2025-09-15	23.9000	23.9000	23.7500	23.7500	-7.731%	2	37	-92.421%
2025-09-12	26.0600	26.1900	25.7400	25.7400	-2.092%	3	38	-93.007%
2025-09-11	26.2900	26.2900	26.2900	26.2900	-0.792%	1	39	-93.153%
2025-09-10	26.3000	26.5300	26.3000	26.5000	+1.029%	4	38	-93.208%
2025-09-09	26.0400	26.2300	26.0400	26.2300	-7.052%	2	37	-93.138%
2025-09-08	28.0400	28.3100	27.8500	28.2200	-5.619%	43	37	-93.622%
2025-09-04	30.2500	30.2500	29.9000	29.9000	-24.874%	4	24	-93.980%
2025-09-02	39.1800	39.8000	39.1800	39.8000	+6.617%	3	22	-95.477%
2025-08-29	37.0700	37.3300	37.0700	37.3300	-45.899%	4	21	-95.178%
2025-06-24	69.2500	69.2500	69.0000	69.0000	-3.766%	6	21	-97.391%
2025-05-06	71.8000	71.8000	71.7000	71.7000	0.000%	2	20	-97.490%
2025-05-02	71.7000	71.7000	71.7000	71.7000	+5.055%	2	18	-97.490%
2025-03-24	68.2500	68.2500	68.2500	68.2500	-4.278%	1	31	-97.363%
2025-03-20	71.3000	71.3000	71.3000	71.3000	+0.849%	4	30	-97.475%
2025-03-19	72.8000	72.8000	70.7000	70.7000	+1.508%	12	26	-97.454%
2025-03-12	71.2000	71.2000	69.6500	69.6500	+12.230%	13	14	-97.416%
2024-12-06	62.4800	62.4800	62.0600	62.0600	-27.525%	4	1	-97.100%
2024-09-11	85.2700	85.6300	85.0400	85.6300	+1.940%	3	3	-97.898%
2024-03-22	83.5000	84.0000	83.5000	84.0000	0.000%	4	0	-97.857%