Dark

GOOGL20261218P240
GOOGL Dec 18 2026 240.00 Put (GOOGL261218P00240000)
option OPRA

EOD

Jul 17, 2026

2.41+9.545%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.6800	2.7400	2.4100	2.4100	+9.545%	3	2,313	0.000%
2026-07-16	2.0100	2.2000	2.0100	2.2000	+33.333%	21	2,313	+9.545%
2026-07-15	1.8000	1.8000	1.6500	1.6500	-22.170%	2	2,293	+46.061%
2026-07-14	2.1200	2.1200	2.1200	2.1200	-6.195%	1	2,294	+13.679%
2026-07-13	2.2600	2.2600	2.2600	2.2600	-3.419%	1	2,294	+6.637%
2026-07-10	2.3200	2.3400	2.3200	2.3400	+3.084%	11	2,295	+2.991%
2026-07-09	2.3400	2.4500	2.2700	2.2700	+3.182%	8	2,286	+6.167%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+13.990%	1	2,287	+9.545%
2026-07-07	1.9600	1.9600	1.9300	1.9300	-16.087%	24	2,310	+24.870%
2026-07-06	2.3000	2.3000	2.3000	2.3000	-9.091%	1	2,310	+4.783%
2026-07-02	2.5000	2.5300	2.5000	2.5300	-3.435%	3	2,314	-4.743%
2026-07-01	2.4900	2.6300	2.4200	2.6200	+0.383%	43	2,314	-8.015%
2026-06-30	2.6900	2.6900	2.6100	2.6100	-5.435%	9	2,306	-7.663%
2026-06-29	3.0600	3.0600	2.7600	2.7600	-18.824%	17	2,306	-12.681%
2026-06-26	3.4000	3.5000	3.1700	3.4000	+6.250%	9	2,308	-29.118%
2026-06-25	3.7300	3.7300	3.1500	3.2000	+3.896%	40	2,300	-24.688%
2026-06-24	2.6200	3.1100	2.4500	3.0800	+12.000%	54	2,300	-21.753%
2026-06-23	3.2500	3.2500	2.7500	2.7500	-16.667%	9	2,284	-12.364%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+45.374%	1	2,281	-26.970%
2026-06-18	2.2700	2.2700	2.2700	2.2700	+12.935%	3	2,283	+6.167%
2026-06-16	2.0100	2.0100	2.0100	2.0100	-4.286%	10	2,283	+19.900%
2026-06-15	2.1000	2.1000	2.1000	2.1000	-27.336%	1	2,293	+14.762%
2026-06-12	2.8900	3.0500	2.8900	2.8900	-21.467%	100	2,294	-16.609%
2026-06-11	3.2000	3.7000	3.2000	3.6800	+13.231%	28	2,210	-34.511%
2026-06-10	3.2500	3.2500	3.2500	3.2500	+18.613%	1	2,208	-25.846%
2026-06-08	2.7000	2.7400	2.6900	2.7400	+18.615%	141	2,208	-12.044%
2026-06-04	2.5000	2.5100	2.3100	2.3100	-20.345%	32	2,209	+4.329%
2026-06-03	2.9300	2.9300	2.9000	2.9000	+3.571%	3	2,219	-16.897%
2026-06-02	2.8100	2.8100	2.7500	2.8000	+15.226%	18	2,222	-13.929%
2026-06-01	2.5300	2.5300	2.4300	2.4300	0.000%	4	2,209	-0.823%
2026-05-29	2.4300	2.4300	2.4300	2.4300	+1.250%	1	2,213	-0.823%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-1.235%	2	2,213	+0.417%
2026-05-26	2.4300	2.4300	2.3900	2.4300	-5.078%	5	2,215	-0.823%
2026-05-22	2.5600	2.5600	2.5600	2.5600	-0.775%	2	2,220	-5.859%
2026-05-21	2.6300	2.6300	2.5700	2.5800	-7.857%	37	2,222	-6.589%
2026-05-19	2.8000	2.8000	2.8000	2.8000	+12.450%	1	2,222	-13.929%
2026-05-18	2.5000	2.5100	2.4900	2.4900	-5.682%	107	2,225	-3.213%
2026-05-15	2.6700	2.7000	2.6400	2.6400	+0.763%	3	2,225	-8.712%
2026-05-14	2.6200	2.6200	2.6200	2.6200	+2.344%	20	2,224	-8.015%
2026-05-13	2.7900	2.7900	2.5500	2.5600	-10.175%	40	2,222	-5.859%
2026-05-12	2.9700	2.9700	2.7800	2.8500	+0.352%	8	2,222	-15.439%
2026-05-11	2.6900	2.8400	2.6600	2.8400	+2.158%	46	2,222	-15.141%
2026-05-08	2.7800	2.7800	2.7800	2.7800	+4.120%	1	2,216	-13.309%
2026-05-07	2.7900	2.7900	2.6700	2.6700	-2.909%	3	2,216	-9.738%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-11.003%	1	2,215	-12.364%
2026-05-05	2.9400	3.0900	2.9400	3.0900	+8.421%	3	2,216	-22.006%
2026-05-04	3.0000	3.0700	2.8500	2.8500	-3.390%	17	2,217	-15.439%
2026-05-01	2.9400	2.9500	2.9400	2.9500	+4.240%	3	2,227	-18.305%
2026-04-30	3.3900	3.3900	2.8300	2.8300	-30.976%	7	2,227	-14.841%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-7.865%	1	2,230	-41.220%
2026-04-28	4.5000	4.5000	4.4500	4.4500	-1.111%	4	2,231	-45.843%
2026-04-27	4.8500	4.8500	4.5000	4.5000	-14.611%	2	2,235	-46.444%
2026-04-24	5.2700	5.2700	5.2700	5.2700	-2.407%	3	2,237	-54.269%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+0.935%	1	2,234	-55.370%
2026-04-20	5.5500	5.5500	5.3500	5.3500	-1.292%	11	2,235	-54.953%
2026-04-17	6.0000	6.0000	5.4200	5.4200	-11.148%	7	2,225	-55.535%
2026-04-16	6.1000	6.2000	6.0800	6.1000	+2.521%	201	2,225	-60.492%
2026-04-15	6.1000	6.1000	5.9500	5.9500	-5.705%	13	2,224	-59.496%
2026-04-14	6.6000	6.6000	6.3100	6.3100	-16.974%	2	2,213	-61.807%
2026-04-13	8.0000	8.0000	7.6000	7.6000	-7.317%	6	2,213	-68.289%
2026-04-10	8.2300	8.2300	8.2000	8.2000	-4.540%	2	2,216	-70.610%
2026-04-09	8.4000	8.5900	8.4000	8.5900	+2.262%	9	2,216	-71.944%
2026-04-08	8.1100	8.4000	7.9500	8.4000	-21.933%	8	2,217	-71.310%
2026-04-07	11.0900	11.1000	10.7600	10.7600	-10.333%	12	2,223	-77.602%
2026-04-02	12.3500	12.3500	11.7400	12.0000	+0.251%	7	2,220	-79.917%
2026-04-01	11.6000	11.9700	10.8000	11.9700	-16.294%	26	2,220	-79.866%
2026-03-31	15.0700	15.0700	14.2500	14.3000	-15.385%	20	2,218	-83.147%
2026-03-30	16.0000	16.9000	16.0000	16.9000	+1.502%	36	2,214	-85.740%
2026-03-27	16.1500	16.6500	15.8000	16.6500	+9.901%	68	2,225	-85.526%
2026-03-26	13.8000	15.1500	13.8000	15.1500	+16.538%	17	2,202	-84.092%
2026-03-25	12.8000	13.0000	12.6600	13.0000	-0.383%	217	2,185	-81.462%
2026-03-24	11.6000	13.0500	11.5000	13.0500	+16.518%	119	2,161	-81.533%
2026-03-23	11.2000	11.2000	11.2000	11.2000	-8.571%	4	2,104	-78.482%
2026-03-20	11.4900	12.2500	11.3500	12.2500	+15.023%	23	2,104	-80.327%
2026-03-19	10.6500	10.6500	10.6500	10.6500	+2.899%	125	2,085	-77.371%
2026-03-18	9.8000	10.3500	9.8000	10.3500	+2.577%	2	1,960	-76.715%
2026-03-17	10.3600	10.3600	10.0900	10.0900	-6.140%	2	1,958	-76.115%
2026-03-16	10.8000	10.8000	10.7500	10.7500	-5.286%	2	1,957	-77.581%
2026-03-13	11.4000	11.4500	11.2000	11.3500	+5.093%	55	1,957	-78.767%
2026-03-12	10.9500	10.9500	10.8000	10.8000	-0.277%	2	1,902	-77.685%
2026-03-11	10.7500	10.9500	10.7500	10.8300	+1.215%	41	1,900	-77.747%
2026-03-10	10.7000	10.7000	10.7000	10.7000	-7.359%	10	1,931	-77.477%
2026-03-09	13.5000	13.5000	11.5500	11.5500	-10.465%	22	1,921	-79.134%
2026-03-06	12.6700	12.9000	12.6700	12.9000	+3.448%	2	1,900	-81.318%
2026-03-05	12.4200	12.4700	12.4200	12.4700	+11.141%	2	1,899	-80.674%
2026-03-04	11.3500	11.3500	11.2200	11.2200	-8.408%	2	1,899	-78.520%
2026-03-03	13.4000	13.4000	12.2500	12.2500	+3.814%	83	1,899	-80.327%
2026-03-02	11.9200	11.9200	11.8000	11.8000	+7.273%	3	1,830	-79.576%
2026-02-27	11.5800	11.6000	11.0000	11.0000	-6.383%	4	1,830	-78.091%
2026-02-26	12.1100	12.1100	11.7500	11.7500	+11.059%	7	1,830	-79.489%
2026-02-25	10.8000	10.8000	10.5800	10.5800	-3.818%	3	1,834	-77.221%
2026-02-24	11.0000	11.0000	11.0000	11.0000	-2.309%	1	1,834	-78.091%
2026-02-23	9.7700	11.2600	9.7700	11.2600	+9.854%	6	1,834	-78.597%
2026-02-20	10.6500	10.6500	10.0500	10.2500	-10.480%	13	1,828	-76.488%
2026-02-19	11.7000	12.0000	11.4500	11.4500	-0.435%	22	1,818	-78.952%
2026-02-17	12.3800	12.8000	11.5000	11.5000	+3.417%	23	1,818	-79.043%
2026-02-13	11.7200	11.7200	11.1200	11.1200	+0.999%	8	1,815	-78.327%
2026-02-12	11.0100	11.0100	11.0100	11.0100	+8.153%	3	1,815	-78.111%
2026-02-11	9.6700	10.2200	9.6700	10.1800	+8.298%	7	1,815	-76.326%
2026-02-10	10.0000	10.0000	9.4000	9.4000	-6.931%	57	1,809	-74.362%
2026-02-06	9.5000	10.1000	9.5000	10.1000	+5.759%	26	1,777	-76.139%
2026-02-05	11.1500	11.1500	9.5500	9.5500	+7.303%	40	1,757	-74.764%
2026-02-04	8.7000	9.3200	8.7000	8.9000	+5.325%	33	1,727	-72.921%
2026-02-03	7.9000	8.6500	7.9000	8.4500	+8.333%	36	1,724	-71.479%
2026-02-02	7.8000	7.8000	7.8000	7.8000	-7.143%	1	1,713	-69.103%
2026-01-30	8.4000	8.4000	8.4000	8.4000	-6.145%	2	1,714	-71.310%
2026-01-28	8.9500	8.9500	8.9500	8.9500	+0.562%	3	1,714	-73.073%
2026-01-26	8.9000	8.9000	8.9000	8.9000	-2.198%	1	1,711	-72.921%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-9.543%	1	1,712	-73.516%
2026-01-21	9.8000	10.0600	9.8000	10.0600	-1.854%	2	1,713	-76.044%
2026-01-20	10.7400	10.7400	10.2000	10.2500	+9.743%	10	1,713	-76.488%
2026-01-15	9.2300	9.3400	9.2300	9.3400	-1.164%	3	1,709	-74.197%
2026-01-14	9.5500	9.5900	9.4500	9.4500	+1.070%	4	1,710	-74.497%
2026-01-13	8.8200	9.3500	8.7600	9.3500	-2.604%	5	1,710	-74.225%
2026-01-12	9.8100	9.8100	9.6000	9.6000	+1.053%	4	1,710	-74.896%
2026-01-09	10.1000	10.1000	9.4900	9.5000	-7.767%	15	1,708	-74.632%
2026-01-08	9.6500	10.5100	9.6500	10.3000	-1.435%	62	1,698	-76.602%
2026-01-07	10.6100	10.6100	10.1500	10.4500	-9.288%	645	1,697	-76.938%
2026-01-06	10.6700	11.5200	10.6700	11.5200	+2.857%	6	1,054	-79.080%
2026-01-05	11.0800	11.2000	11.0500	11.2000	-5.325%	5	1,054	-78.482%
2026-01-02	10.7800	12.2400	10.7800	11.8300	+1.807%	4	1,053	-79.628%
2025-12-31	11.6200	11.6200	11.6200	11.6200	+1.043%	1	1,050	-79.260%
2025-12-30	11.5000	11.5000	11.5000	11.5000	-1.033%	1	1,050	-79.043%
2025-12-29	11.6000	11.6200	11.6000	11.6200	-2.924%	12	1,050	-79.260%
2025-12-26	12.0000	12.0000	11.8500	11.9700	+0.504%	5	1,038	-79.866%
2025-12-24	12.0000	12.0000	11.9100	11.9100	+2.232%	7	1,035	-79.765%
2025-12-23	12.2500	12.2500	11.6500	11.6500	-5.515%	3	1,035	-79.313%
2025-12-22	12.3300	12.3300	12.3300	12.3300	-8.667%	1	1,034	-80.454%
2025-12-19	13.2700	13.5000	13.2700	13.5000	-0.369%	7	1,033	-82.148%
2025-12-18	14.1000	14.1000	13.5500	13.5500	-9.727%	8	1,032	-82.214%
2025-12-17	14.8500	15.0100	14.8000	15.0100	+8.219%	7	1,024	-83.944%
2025-12-16	13.6000	13.8700	13.6000	13.8700	+3.740%	25	1,025	-82.624%
2025-12-15	13.3700	13.3700	13.3700	13.3700	+1.211%	1	1,000	-81.975%
2025-12-12	13.2100	13.2100	13.2100	13.2100	-0.151%	2	1,001	-81.756%
2025-12-11	12.7000	13.2300	12.7000	13.2300	+11.176%	3	1,003	-81.784%
2025-12-10	12.4000	12.5500	11.9000	11.9000	-8.462%	10	1,000	-79.748%
2025-12-09	13.1500	13.1500	13.0000	13.0000	+2.524%	14	990	-81.462%
2025-12-08	12.4000	12.6800	12.4000	12.6800	+2.176%	11	980	-80.994%
2025-12-05	12.4000	12.4500	12.4000	12.4100	-9.614%	19	989	-80.580%
2025-12-04	14.0000	14.0000	13.7300	13.7300	+4.411%	17	1,000	-82.447%
2025-12-03	13.7000	13.9700	13.1500	13.1500	-5.396%	5	987	-81.673%
2025-12-02	13.9000	13.9000	13.9000	13.9000	-0.785%	1	987	-82.662%
2025-12-01	14.0100	14.0100	14.0100	14.0100	-4.369%	1	986	-82.798%
2025-11-28	14.3500	14.6500	14.3300	14.6500	-2.333%	3	986	-83.549%
2025-11-26	14.9300	15.0100	14.8500	15.0000	+3.093%	15	980	-83.933%
2025-11-25	13.9000	15.2000	13.9000	14.5500	-2.152%	108	980	-83.436%
2025-11-24	15.3200	15.3200	14.8700	14.8700	-14.491%	5	951	-83.793%
2025-11-21	18.7500	18.8600	17.3900	17.3900	-8.666%	753	946	-86.141%
2025-11-20	16.7500	19.0400	16.4600	19.0400	-0.574%	10	274	-87.342%
2025-11-19	17.4000	19.2000	17.4000	19.1500	-7.174%	19	270	-87.415%
2025-11-17	19.3000	20.7100	19.0600	20.6300	-6.440%	47	262	-88.318%
2025-11-14	23.5900	23.5900	21.8900	22.0500	+16.482%	57	281	-89.070%
2025-11-11	18.9300	18.9300	18.9300	18.9300	+0.159%	5	228	-87.269%
2025-11-10	20.2000	20.2000	18.9000	18.9000	-16.630%	31	228	-87.249%
2025-11-07	21.0000	22.6700	21.0000	22.6700	+12.506%	4	229	-89.369%
2025-11-06	20.0300	20.1600	20.0300	20.1500	-6.192%	25	225	-88.040%
2025-11-04	21.6000	21.6000	21.4500	21.4800	+8.103%	22	225	-88.780%
2025-11-03	20.5000	20.5000	19.8600	19.8700	-5.829%	56	200	-87.871%
2025-10-31	20.2500	21.8200	20.2500	21.1000	+5.553%	64	200	-88.578%
2025-10-30	17.8800	19.9900	17.8800	19.9900	-10.439%	16	208	-87.944%
2025-10-29	22.1700	22.7400	21.9600	22.3200	-0.579%	15	204	-89.203%
2025-10-27	22.6400	22.6400	22.3800	22.4500	-9.912%	13	216	-89.265%
2025-10-24	25.3300	25.3500	24.3600	24.9200	-7.704%	43	216	-90.329%
2025-10-23	26.1500	27.0000	26.1500	27.0000	-2.878%	73	224	-91.074%
2025-10-22	26.8200	28.1000	26.4100	27.8000	+1.608%	15	191	-91.331%
2025-10-21	26.8000	29.4500	26.8000	27.3600	+6.708%	70	184	-91.192%
2025-10-20	26.2000	26.2000	25.5900	25.6400	-6.081%	24	151	-90.601%
2025-10-17	28.7500	28.7500	27.3000	27.3000	-3.260%	31	146	-91.172%
2025-10-16	27.2100	28.2200	27.2100	28.2200	+0.249%	26	145	-91.460%
2025-10-15	27.1100	28.1500	27.1100	28.1500	-2.730%	34	141	-91.439%
2025-10-14	30.6500	30.6500	28.5400	28.9400	-0.207%	50	136	-91.672%
2025-10-13	29.5000	29.7400	29.0000	29.0000	-8.431%	11	124	-91.690%
2025-10-10	28.9900	31.6700	28.9900	31.6700	+5.602%	8	123	-92.390%
2025-10-09	29.5100	30.3100	29.5100	29.9900	+5.636%	3	123	-91.964%
2025-10-08	28.0800	28.5100	28.0800	28.3900	+4.490%	17	123	-91.511%
2025-10-07	27.0200	27.1700	27.0200	27.1700	+1.154%	2	124	-91.130%
2025-10-06	27.9100	28.1700	26.4500	26.8600	-5.589%	116	124	-91.028%
2025-10-03	28.6500	28.8800	28.0900	28.4500	-0.175%	9	90	-91.529%
2025-10-02	28.3600	28.6900	28.2500	28.5000	+4.319%	21	89	-91.544%
2025-10-01	27.6000	27.7700	27.3200	27.3200	-5.238%	11	84	-91.179%
2025-09-30	28.7600	29.9500	28.7600	28.8300	+4.305%	6	82	-91.641%
2025-09-29	26.3500	27.6400	25.8200	27.6400	+3.715%	8	80	-91.281%
2025-09-26	26.9900	27.1100	26.6500	26.6500	-5.295%	6	78	-90.957%
2025-09-25	29.2600	29.6500	27.7200	28.1400	+2.364%	10	77	-91.436%
2025-09-24	26.9700	27.4900	26.9700	27.4900	+4.326%	4	76	-91.233%
2025-09-23	26.3200	26.3500	26.3200	26.3500	+1.737%	2	76	-90.854%
2025-09-22	24.9200	25.9000	24.8800	25.9000	+2.778%	7	78	-90.695%
2025-09-19	25.6500	25.6500	25.1500	25.2000	-4.726%	46	76	-90.437%
2025-09-17	27.0300	27.2300	26.2300	26.4500	+2.321%	6	108	-90.888%
2025-09-16	25.8000	25.9000	25.8000	25.8500	-3.111%	39	108	-90.677%
2025-09-15	26.6500	26.6800	26.4000	26.6800	-5.924%	16	84	-90.967%
2025-09-12	28.4800	28.6500	28.1200	28.3600	-0.978%	4	77	-91.502%
2025-09-11	28.5300	28.7200	28.5300	28.6400	+0.597%	4	77	-91.585%
2025-09-10	28.4700	28.4700	28.4700	28.4700	-0.105%	5	77	-91.535%
2025-09-09	29.7000	29.7000	28.5000	28.5000	-7.227%	5	72	-91.544%
2025-09-08	30.4000	30.8900	30.0000	30.7200	+1.891%	40	67	-92.155%
2025-09-05	30.9000	30.9000	30.1500	30.1500	-8.219%	6	47	-92.007%
2025-09-04	32.8500	32.8500	32.8500	32.8500	+1.703%	4	42	-92.664%
2025-09-03	31.3500	32.3000	31.3500	32.3000	-28.540%	35	39	-92.539%
2025-08-18	45.2000	45.2000	45.2000	45.2000	-11.891%	1	4	-94.668%
2025-08-04	51.1400	51.3000	51.1400	51.3000	-1.080%	2	4	-95.302%
2025-07-25	51.8600	51.8600	51.8600	51.8600	-0.917%	1	4	-95.353%
2025-07-24	51.7000	52.6300	51.7000	52.3400	-4.923%	3	3	-95.395%
2025-07-23	55.2000	55.2000	55.0500	55.0500	-35.258%	2	2	-95.622%
2025-05-08	85.5200	85.5800	84.7400	85.0300	+1.650%	19	115	-97.166%
2025-04-01	83.6500	83.6500	83.6500	83.6500	+17.817%	2	115	-97.119%
2025-03-25	71.0000	71.0000	71.0000	71.0000	-2.806%	2	113	-96.606%
2025-03-24	73.1000	73.1000	73.0500	73.0500	-8.801%	42	115	-96.701%
2025-03-18	80.1000	80.1000	80.1000	80.1000	+2.705%	1	113	-96.991%
2025-03-13	77.6700	77.9900	77.6700	77.9900	+5.749%	2	110	-96.910%
2025-03-12	74.2300	74.2300	73.5600	73.7500	-3.859%	102	110	-96.732%
2025-03-11	76.7100	76.7100	76.7100	76.7100	+10.184%	1	8	-96.858%
2025-03-04	69.6400	69.6400	69.6200	69.6200	-4.250%	2	7	-96.538%
2025-02-27	71.1700	72.7100	70.8500	72.7100	+16.355%	3	5	-96.685%
2025-02-24	62.7600	62.7600	62.4900	62.4900	+11.271%	2	3	-96.143%
2025-02-05	56.0800	56.1600	56.0800	56.1600	-38.000%	2	2	-95.709%
2024-09-11	90.2000	90.5800	89.9700	90.5800	+43.119%	3	10	-97.339%
2024-07-17	63.2900	63.2900	63.2900	63.2900	+5.730%	10	10	-96.192%
2024-07-11	58.2100	59.8600	58.2100	59.8600	+4.050%	15	20	-95.974%
2024-07-09	57.5300	57.5300	57.5300	57.5300	-33.491%	5	5	-95.811%
2024-04-02	86.5000	86.5000	86.5000	86.5000	+1.526%	1	1	-97.214%
2024-04-01	85.2000	85.2000	85.2000	85.2000	0.000%	1	1	-97.171%