Dark

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

EOD

Sep 3, 2026

0.75000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6900	0.7500	0.6900	0.7500	0.000%	8	2,601	0.000%
2026-09-02	0.7500	0.7500	0.7500	0.7500	-7.407%	730	2,601	0.000%
2026-09-01	0.8100	0.8100	0.8100	0.8100	+28.571%	3	1,871	-7.407%
2026-08-28	0.7400	0.7400	0.6300	0.6300	-25.882%	3	1,868	+19.048%
2026-08-27	0.8700	0.8700	0.8500	0.8500	-15.842%	12	1,870	-11.765%
2026-08-21	1.0100	1.0100	1.0100	1.0100	0.000%	2	1,858	-25.743%
2026-08-19	1.0100	1.0100	1.0100	1.0100	+12.222%	7	1,856	-25.743%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,849	-16.667%
2026-08-14	1.0100	1.0100	1.0000	1.0000	-19.355%	6	1,847	-25.000%
2026-08-12	1.2400	1.2400	1.2400	1.2400	+5.085%	1	1,853	-39.516%
2026-08-11	1.0800	1.1800	1.0800	1.1800	-7.087%	7	1,853	-36.441%
2026-08-06	1.3200	1.3200	1.2500	1.2700	0.000%	17	1,849	-40.945%
2026-08-05	1.0500	1.3500	1.0400	1.2700	+10.435%	41	1,848	-40.945%
2026-08-04	1.1500	1.1500	1.1500	1.1500	+0.877%	1	1,838	-34.783%
2026-08-03	1.1600	1.1600	1.0700	1.1400	-8.800%	7	1,838	-34.211%
2026-07-31	1.3500	1.4600	1.2500	1.2500	-30.556%	22	1,840	-40.000%
2026-07-30	1.9000	1.9000	1.8000	1.8000	+4.046%	8	1,854	-58.333%
2026-07-29	1.7300	1.7300	1.7300	1.7300	+7.453%	3	1,851	-56.647%
2026-07-28	1.8500	1.8500	1.6100	1.6100	-10.556%	7	1,853	-53.416%
2026-07-27	1.9000	2.0000	1.8000	1.8000	-18.552%	3	1,855	-58.333%
2026-07-24	2.3000	2.3000	2.2100	2.2100	-16.917%	3	1,855	-66.063%
2026-07-23	2.8800	3.1000	2.6600	2.6600	+35.714%	822	1,857	-71.805%
2026-07-22	1.8600	1.9600	1.8600	1.9600	+8.889%	4	1,247	-61.735%
2026-07-21	1.8600	1.8900	1.8000	1.8000	0.000%	6	1,244	-58.333%
2026-07-20	1.5200	1.8000	1.5200	1.8000	-17.808%	4	1,243	-58.333%
2026-07-17	2.1100	2.2600	2.0100	2.1900	+58.696%	35	1,246	-65.753%
2026-07-16	1.3800	1.3800	1.3800	1.3800	-4.828%	98	1,239	-45.652%
2026-07-15	1.5500	1.5500	1.4500	1.4500	-22.460%	3	1,152	-48.276%
2026-07-14	1.8700	1.8700	1.8700	1.8700	-6.500%	2	1,151	-59.893%
2026-07-10	2.1100	2.1100	2.0000	2.0000	0.000%	6	1,149	-62.500%
2026-07-09	2.1100	2.1300	2.0000	2.0000	+5.820%	73	1,149	-62.500%
2026-07-08	1.8900	1.8900	1.8900	1.8900	+15.244%	1	1,098	-60.317%
2026-07-07	1.7600	1.7600	1.6400	1.6400	-12.299%	2	1,098	-54.268%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-13.825%	3	1,098	-59.893%
2026-07-02	2.1300	2.1700	2.1300	2.1700	-2.691%	2	1,101	-65.438%
2026-07-01	2.2400	2.2400	2.2300	2.2300	-6.695%	72	1,101	-66.368%
2026-06-30	2.3900	2.3900	2.3900	2.3900	-1.240%	2	1,062	-68.619%
2026-06-29	2.5900	2.5900	2.4200	2.4200	-13.262%	22	1,062	-69.008%
2026-06-26	2.8300	2.8300	2.7400	2.7900	-6.061%	4	1,050	-73.118%
2026-06-25	2.8700	2.9700	2.8600	2.9700	+15.564%	6	1,046	-74.747%
2026-06-24	2.3000	2.5700	2.2100	2.5700	-4.104%	5	1,045	-70.817%
2026-06-23	2.6800	2.6800	2.6800	2.6800	+8.502%	1	1,040	-72.015%
2026-06-22	2.2800	2.4700	2.2800	2.4700	+23.500%	3	1,040	-69.636%
2026-06-18	1.9700	2.0000	1.8100	2.0000	-3.382%	4	1,041	-62.500%
2026-06-15	2.0700	2.0700	2.0700	2.0700	-36.308%	2	1,041	-63.768%
2026-06-11	2.8500	3.2500	2.8500	3.2500	+16.487%	25	1,039	-76.923%
2026-06-10	2.7800	2.8000	2.7800	2.7900	+9.843%	7	1,029	-73.118%
2026-06-09	2.6000	2.6000	2.5400	2.5400	+8.085%	87	1,024	-70.472%
2026-06-08	2.2100	2.3500	2.2100	2.3500	+15.764%	61	1,009	-68.085%
2026-06-04	2.1400	2.1400	2.0300	2.0300	-20.703%	18	962	-63.054%
2026-06-03	2.5600	2.5600	2.5600	2.5600	+4.490%	1	947	-70.703%
2026-06-02	2.5000	2.5000	2.4500	2.4500	+4.255%	2	947	-69.388%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+10.849%	5	949	-68.085%
2026-05-28	2.1200	2.1200	2.1200	2.1200	-3.636%	1	949	-64.623%
2026-05-26	2.2000	2.2000	2.2000	2.2000	+0.457%	1	948	-65.909%
2026-05-22	2.3000	2.3000	2.1900	2.1900	-5.603%	3	947	-65.753%
2026-05-21	2.3200	2.3200	2.3200	2.3200	+5.455%	60	948	-67.672%
2026-05-18	2.4000	2.4000	2.2000	2.2000	-7.173%	80	948	-65.909%
2026-05-15	2.3700	2.3700	2.3700	2.3700	+1.282%	16	1,016	-68.354%
2026-05-14	2.3400	2.3400	2.3400	2.3400	+1.739%	1	1,001	-67.949%
2026-05-13	2.5400	2.5400	2.2700	2.3000	-8.730%	72	950	-67.391%
2026-05-12	2.7200	2.7200	2.4900	2.5200	-3.077%	16	950	-70.238%
2026-05-07	2.4500	2.6000	2.4500	2.6000	+6.122%	42	950	-71.154%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-10.909%	1	945	-69.388%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+2.612%	1	944	-72.727%
2026-05-01	2.6800	2.6800	2.6800	2.6800	+6.349%	1	944	-72.015%
2026-04-30	2.7500	2.7500	2.5200	2.5200	-32.800%	7	944	-70.238%
2026-04-29	4.1000	4.1000	3.7500	3.7500	-3.351%	2	947	-80.000%
2026-04-27	3.8800	3.8800	3.8800	3.8800	-12.809%	1	946	-80.670%
2026-04-24	4.9000	4.9000	4.4500	4.4500	-8.247%	78	947	-83.146%
2026-04-22	4.8800	5.1500	4.8500	4.8500	+1.042%	6	1,025	-84.536%
2026-04-20	4.7000	4.8000	4.7000	4.8000	-8.571%	6	1,029	-84.375%
2026-04-17	5.2300	5.2500	5.2300	5.2500	-5.745%	2	1,024	-85.714%
2026-04-16	5.4600	5.5700	5.4600	5.5700	0.000%	2	1,023	-86.535%
2026-04-15	5.5700	5.5700	5.5700	5.5700	-1.066%	2	1,022	-86.535%
2026-04-14	6.3600	6.3600	5.6300	5.6300	-17.206%	80	1,020	-86.679%
2026-04-13	7.2500	7.2500	6.8000	6.8000	-8.725%	26	975	-88.971%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-0.667%	10	975	-89.933%
2026-04-09	7.9500	7.9500	7.5000	7.5000	+0.402%	5	985	-90.000%
2026-04-08	7.2500	7.5000	7.2500	7.4700	-21.698%	41	983	-89.960%
2026-04-07	9.5400	9.5400	9.5400	9.5400	-7.558%	1	993	-92.138%
2026-04-06	10.3200	10.3200	10.3200	10.3200	+4.985%	1	994	-92.733%
2026-04-01	10.9000	10.9000	9.7000	9.8300	-17.186%	38	994	-92.370%
2026-03-31	13.2000	13.2500	11.8700	11.8700	-22.671%	16	1,013	-93.682%
2026-03-30	14.5500	15.3500	14.2600	15.3500	+5.498%	101	1,008	-95.114%
2026-03-27	14.8100	14.8200	14.3500	14.5500	+3.118%	28	1,010	-94.845%
2026-03-26	12.5000	14.1100	12.5000	14.1100	+20.085%	3	1,002	-94.685%
2026-03-25	11.5500	11.7500	11.3200	11.7500	+6.818%	22	1,001	-93.617%
2026-03-24	10.9800	11.0500	10.9800	11.0000	+8.588%	32	998	-93.182%
2026-03-23	9.5000	10.1300	9.5000	10.1300	-7.909%	2	985	-92.596%
2026-03-20	10.4500	11.0000	10.4500	11.0000	+13.990%	3	984	-93.182%
2026-03-19	10.1000	10.1000	9.6500	9.6500	+3.987%	19	981	-92.228%
2026-03-18	9.2800	9.2800	9.2800	9.2800	-8.119%	1	962	-91.918%
2026-03-16	10.0000	10.1100	10.0000	10.1000	-9.982%	14	962	-92.574%
2026-03-13	11.0300	11.3000	11.0300	11.2200	+14.490%	5	949	-93.316%
2026-03-11	9.8000	9.8000	9.8000	9.8000	+0.513%	1	948	-92.347%
2026-03-10	9.7500	9.7500	9.7500	9.7500	-9.722%	1	948	-92.308%
2026-03-05	10.8000	10.8000	10.8000	10.8000	+4.854%	1	947	-93.056%
2026-03-04	10.6000	10.6000	10.3000	10.3000	-14.876%	2	946	-92.718%
2026-03-03	12.4700	12.4700	12.1000	12.1000	+18.395%	2	945	-93.802%
2026-02-27	10.2200	10.2200	10.2200	10.2200	+1.188%	1	943	-92.661%
2026-02-26	10.8400	10.8400	10.1000	10.1000	+9.783%	11	942	-92.574%
2026-02-20	9.8500	9.8500	9.2000	9.2000	-14.419%	11	932	-91.848%
2026-02-19	10.8000	10.8000	10.7500	10.7500	+5.392%	19	941	-93.023%
2026-02-18	10.2000	10.2000	10.2000	10.2000	-3.318%	1	958	-92.647%
2026-02-17	10.5500	10.5500	10.5500	10.5500	+4.455%	1	957	-92.891%
2026-02-13	10.4100	10.5900	10.1000	10.1000	+4.016%	16	945	-92.574%
2026-02-12	9.7100	9.7100	9.7100	9.7100	+2.751%	1	945	-92.276%
2026-02-11	9.4500	9.4500	9.4500	9.4500	+9.884%	2	944	-92.063%
2026-02-10	8.6500	9.4000	8.6000	8.6000	-1.714%	10	944	-91.279%
2026-02-06	8.3500	9.0000	8.3500	8.7500	+1.156%	21	937	-91.429%
2026-02-05	10.0200	10.0800	8.6500	8.6500	+8.805%	23	916	-91.329%
2026-02-04	8.7800	8.7800	7.9500	7.9500	0.000%	21	899	-90.566%
2026-02-03	7.5500	7.9500	7.5500	7.9500	+9.354%	34	889	-90.566%
2026-02-02	7.4500	7.4500	7.2500	7.2700	-5.584%	3	879	-89.684%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-3.145%	13	879	-90.260%
2026-01-29	8.4000	8.4000	7.9500	7.9500	+3.247%	4	866	-90.566%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-2.778%	1	863	-90.260%
2026-01-27	8.0000	8.0000	7.9200	7.9200	-2.101%	41	864	-90.530%
2026-01-26	8.2700	8.2700	8.0900	8.0900	-2.530%	9	860	-90.729%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-4.157%	1	857	-90.964%
2026-01-22	8.6600	8.6600	8.6600	8.6600	-2.147%	1	858	-91.339%
2026-01-21	8.8500	8.8500	8.8500	8.8500	+4.734%	1	858	-91.525%
2026-01-15	8.2500	8.4500	8.2500	8.4500	-2.312%	18	858	-91.124%
2026-01-14	8.6500	8.6500	8.6500	8.6500	+9.355%	1	874	-91.329%
2026-01-13	7.9100	7.9100	7.9100	7.9100	-7.485%	2	875	-90.518%
2026-01-09	8.8500	8.8500	8.5500	8.5500	-9.043%	15	875	-91.228%
2026-01-07	9.1500	9.4000	9.1500	9.4000	-8.023%	2	889	-92.021%
2026-01-06	10.2500	10.3500	10.2200	10.2200	-2.667%	26	888	-92.661%
2026-01-02	11.1000	11.2400	10.5000	10.5000	-0.474%	7	881	-92.857%
2025-12-31	10.5100	10.5500	10.3500	10.5500	+1.736%	20	886	-92.891%
2025-12-30	10.7000	10.7000	10.3700	10.3700	-1.799%	7	886	-92.768%
2025-12-29	10.7700	10.7700	10.5500	10.5600	-2.222%	15	883	-92.898%
2025-12-23	10.7500	10.8000	10.7500	10.8000	-4.000%	2	875	-93.056%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-7.025%	1	873	-93.333%
2025-12-19	12.2000	12.2000	12.1000	12.1000	-2.811%	102	873	-93.802%
2025-12-18	13.0000	13.0000	12.3200	12.4500	-3.861%	28	809	-93.976%
2025-12-16	12.9500	12.9500	12.9500	12.9500	+5.456%	1	782	-94.208%
2025-12-15	12.2300	12.2800	12.2300	12.2800	+0.656%	3	782	-93.893%
2025-12-12	12.2000	12.2000	12.2000	12.2000	+11.722%	250	782	-93.852%
2025-12-10	10.9200	10.9200	10.9200	10.9200	-4.378%	1	532	-93.132%
2025-12-09	12.1700	12.2500	11.3000	11.4200	-6.393%	254	532	-93.433%
2025-12-08	12.2000	12.2000	12.2000	12.2000	+6.550%	1	281	-93.852%
2025-12-05	11.4500	11.4500	11.4500	11.4500	-10.196%	2	280	-93.450%
2025-12-04	12.7500	12.7500	12.7500	12.7500	+5.809%	4	279	-94.118%
2025-12-03	12.0500	12.0500	12.0500	12.0500	-5.859%	8	275	-93.776%
2025-12-01	12.8000	12.8000	12.8000	12.8000	-1.840%	1	273	-94.141%
2025-11-28	13.2000	13.4800	13.0400	13.0400	-4.118%	17	272	-94.248%
2025-11-26	13.8000	13.8000	13.6000	13.6000	+1.493%	7	273	-94.485%
2025-11-25	13.2500	14.0000	12.8000	13.4000	-4.626%	26	273	-94.403%
2025-11-24	13.9500	14.0500	13.9500	14.0500	-13.003%	3	266	-94.662%
2025-11-21	17.9000	17.9000	16.1500	16.1500	+7.667%	3	265	-95.356%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-7.407%	1	263	-95.000%
2025-11-19	16.2000	16.2000	16.2000	16.2000	-14.602%	1	263	-95.370%
2025-11-18	19.9000	19.9000	18.9700	18.9700	+0.637%	2	262	-96.046%
2025-11-17	18.0500	18.8500	17.2900	18.8500	-7.371%	47	261	-96.021%
2025-11-14	21.1000	21.1000	19.9500	20.3500	+8.245%	16	222	-96.314%
2025-11-13	18.8000	18.8000	18.8000	18.8000	+4.503%	1	211	-96.011%
2025-11-12	18.2200	18.2200	17.9900	17.9900	+5.824%	2	211	-95.831%
2025-11-11	17.0000	17.0000	17.0000	17.0000	-3.683%	1	210	-95.588%
2025-11-10	17.6500	17.6500	17.6500	17.6500	-11.529%	1	210	-95.751%
2025-11-07	19.6100	20.5500	19.6100	19.9500	+1.013%	3	209	-96.241%
2025-11-04	19.3000	19.7500	19.3000	19.7500	+5.841%	15	207	-96.203%
2025-11-03	19.0000	19.0000	18.6000	18.6600	-5.279%	38	217	-95.981%
2025-10-31	19.2700	19.8200	19.2700	19.7000	+7.123%	23	217	-96.193%
2025-10-30	16.7500	18.3900	16.5000	18.3900	-9.809%	17	212	-95.922%
2025-10-29	20.5900	20.8200	20.2100	20.3900	-2.905%	18	203	-96.322%
2025-10-28	21.0000	21.0000	21.0000	21.0000	+2.740%	1	191	-96.429%
2025-10-27	21.2400	21.2400	20.4400	20.4400	-9.877%	12	188	-96.331%
2025-10-24	22.5800	22.8400	22.5800	22.6800	-8.178%	19	188	-96.693%
2025-10-23	24.1500	24.7000	24.0600	24.7000	-4.301%	51	192	-96.964%
2025-10-22	24.6700	25.8100	24.2500	25.8100	+2.339%	26	198	-97.094%
2025-10-21	24.5300	27.2500	24.5300	25.2200	+7.046%	31	201	-97.026%
2025-10-20	24.0200	24.0200	23.4000	23.5600	-8.505%	49	200	-96.817%
2025-10-17	25.5000	26.4000	25.3000	25.7500	-1.190%	48	177	-97.087%
2025-10-16	24.8200	26.0600	24.8200	26.0600	-0.913%	20	167	-97.122%
2025-10-15	25.3000	26.3200	25.1800	26.3000	-1.239%	27	167	-97.148%
2025-10-14	27.6200	27.7500	26.2800	26.6300	-1.077%	20	165	-97.184%
2025-10-13	26.9200	26.9200	26.9200	26.9200	-7.428%	5	169	-97.214%
2025-10-10	26.9800	29.0800	26.9800	29.0800	+4.868%	5	164	-97.421%
2025-10-09	27.8800	27.8800	27.7300	27.7300	+6.327%	2	163	-97.295%
2025-10-08	25.8500	26.0800	25.8500	26.0800	+4.487%	3	162	-97.124%
2025-10-07	24.7700	24.9600	24.7700	24.9600	+2.379%	2	163	-96.995%
2025-10-06	25.6200	25.9100	24.1200	24.3800	-6.840%	105	163	-96.924%
2025-10-03	26.1000	26.4000	26.0000	26.1700	+3.194%	6	133	-97.134%
2025-09-29	23.6700	25.5000	23.6700	25.3600	+1.521%	9	133	-97.043%
2025-09-26	24.9000	24.9800	24.8100	24.9800	-3.328%	3	138	-96.998%
2025-09-25	26.2200	26.2200	25.4200	25.8400	+1.612%	14	137	-97.098%
2025-09-24	24.7800	25.4300	24.7800	25.4300	+8.490%	4	125	-97.051%
2025-09-23	23.4400	23.4400	23.4400	23.4400	+3.947%	1	125	-96.800%
2025-09-19	23.5200	23.5200	22.5500	22.5500	-9.474%	4	126	-96.674%
2025-09-17	24.6800	24.9100	24.6800	24.9100	+5.105%	2	124	-96.989%
2025-09-16	23.5500	23.8800	23.5500	23.7000	-0.211%	89	124	-96.835%
2025-09-15	23.9000	23.9000	23.7500	23.7500	-7.731%	2	37	-96.842%
2025-09-12	26.0600	26.1900	25.7400	25.7400	-2.092%	3	38	-97.086%
2025-09-11	26.2900	26.2900	26.2900	26.2900	-0.792%	1	39	-97.147%
2025-09-10	26.3000	26.5300	26.3000	26.5000	+1.029%	4	38	-97.170%
2025-09-09	26.0400	26.2300	26.0400	26.2300	-7.052%	2	37	-97.141%
2025-09-08	28.0400	28.3100	27.8500	28.2200	-5.619%	43	37	-97.342%
2025-09-04	30.2500	30.2500	29.9000	29.9000	-24.874%	4	24	-97.492%
2025-09-02	39.1800	39.8000	39.1800	39.8000	+6.617%	3	22	-98.116%
2025-08-29	37.0700	37.3300	37.0700	37.3300	-45.899%	4	21	-97.991%
2025-06-24	69.2500	69.2500	69.0000	69.0000	-3.766%	6	21	-98.913%
2025-05-06	71.8000	71.8000	71.7000	71.7000	0.000%	2	20	-98.954%
2025-05-02	71.7000	71.7000	71.7000	71.7000	+5.055%	2	18	-98.954%
2025-03-24	68.2500	68.2500	68.2500	68.2500	-4.278%	1	31	-98.901%
2025-03-20	71.3000	71.3000	71.3000	71.3000	+0.849%	4	30	-98.948%
2025-03-19	72.8000	72.8000	70.7000	70.7000	+1.508%	12	26	-98.939%
2025-03-12	71.2000	71.2000	69.6500	69.6500	+12.230%	13	14	-98.923%
2024-12-06	62.4800	62.4800	62.0600	62.0600	-27.525%	4	1	-98.791%
2024-09-11	85.2700	85.6300	85.0400	85.6300	+1.940%	3	3	-99.124%
2024-03-22	83.5000	84.0000	83.5000	84.0000	0.000%	4	0	-99.107%