Dark

GOOGL20261218P245
GOOGL Dec 18 2026 245.00 Put (GOOGL261218P00245000)
option OPRA

EOD

Sep 3, 2026

1.05-10.256%(-0.12)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0700	1.0900	0.9800	1.0500	-10.256%	53	1,496	0.000%
2026-09-01	1.1700	1.1700	1.1700	1.1700	-0.847%	1	1,497	-10.256%
2026-08-31	1.1000	1.1800	1.1000	1.1800	+12.381%	5	1,497	-11.017%
2026-08-28	1.1200	1.1200	1.0500	1.0500	-7.080%	15	1,494	0.000%
2026-08-25	1.1300	1.1300	1.1300	1.1300	-7.377%	2	1,489	-7.080%
2026-08-24	1.2200	1.2200	1.2200	1.2200	-20.779%	1	1,491	-13.934%
2026-08-20	1.5400	1.5400	1.5400	1.5400	+10.791%	1	1,492	-31.818%
2026-08-19	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,492	-24.460%
2026-08-18	1.3500	1.3600	1.3500	1.3500	+3.053%	63	1,492	-22.222%
2026-08-17	1.3100	1.3100	1.3100	1.3100	-7.092%	1	1,444	-19.847%
2026-08-14	1.4100	1.4100	1.4100	1.4100	-8.442%	1	1,443	-25.532%
2026-08-12	1.6300	1.6500	1.5300	1.5400	-6.098%	187	1,443	-31.818%
2026-08-11	1.6400	1.6400	1.6400	1.6400	+15.493%	1	1,343	-35.976%
2026-08-10	1.4200	1.4200	1.4200	1.4200	-8.974%	5	1,342	-26.056%
2026-08-07	1.6700	1.6700	1.5500	1.5600	+18.182%	14	1,342	-32.692%
2026-08-05	1.5200	1.5200	1.3200	1.3200	-1.493%	2	1,350	-20.455%
2026-08-04	1.4000	1.4200	1.3000	1.3400	-4.286%	28	1,351	-21.642%
2026-08-03	1.5300	1.5300	1.4000	1.4000	-20.455%	25	1,369	-25.000%
2026-07-31	2.0800	2.0800	1.7600	1.7600	-30.159%	79	1,361	-40.341%
2026-07-30	2.5200	2.5200	2.5200	2.5200	+3.704%	3	1,351	-58.333%
2026-07-29	2.3500	2.4400	2.3500	2.4300	+2.966%	3	1,351	-56.790%
2026-07-28	2.6700	2.6700	2.2900	2.3600	-11.940%	5	1,352	-55.508%
2026-07-27	2.7500	2.7500	2.6800	2.6800	-20.000%	2	1,352	-60.821%
2026-07-24	3.5000	3.5000	3.3500	3.3500	-15.829%	8	1,351	-68.657%
2026-07-23	3.8800	4.0800	3.8800	3.9800	+59.200%	6	1,351	-73.618%
2026-07-22	2.2500	2.5000	2.2500	2.5000	+1.215%	6	1,352	-58.000%
2026-07-21	2.5200	2.6000	2.4700	2.4700	+17.619%	7	1,351	-57.490%
2026-07-16	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,355	-50.000%
2026-07-15	2.6100	2.6100	2.1000	2.1000	-20.755%	7	1,356	-50.000%
2026-07-13	2.6600	2.6600	2.6500	2.6500	-1.487%	20	1,361	-60.377%
2026-07-10	2.6900	2.7000	2.6900	2.6900	+4.669%	40	1,352	-60.967%
2026-07-09	2.5700	2.5700	2.5700	2.5700	+6.639%	1	1,343	-59.144%
2026-07-08	2.4600	2.4600	2.4100	2.4100	+2.119%	2	1,344	-56.432%
2026-07-07	2.3600	2.3600	2.3600	2.3600	-9.579%	1	1,343	-55.508%
2026-07-06	2.6100	2.6100	2.6100	2.6100	-8.421%	1	1,343	-59.770%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-21.488%	1	1,344	-63.158%
2026-06-26	3.9000	3.9000	3.6300	3.6300	-2.941%	123	1,344	-71.074%
2026-06-25	3.7500	3.7500	3.7400	3.7400	+8.406%	2	1,341	-71.925%
2026-06-22	3.7200	3.7200	3.4500	3.4500	+43.750%	22	1,341	-69.565%
2026-06-17	2.4000	2.4000	2.4000	2.4000	-3.614%	1	1,335	-56.250%
2026-06-16	2.3100	2.5000	2.3100	2.4900	-23.620%	3	1,335	-57.831%
2026-06-12	3.2600	3.2600	3.2600	3.2600	-9.945%	1	1,334	-67.791%
2026-06-11	3.6200	3.6200	3.6200	3.6200	+4.928%	1	1,334	-70.994%
2026-06-10	3.4500	3.4500	3.4500	3.4500	+14.238%	1	1,334	-69.565%
2026-06-08	3.0200	3.0200	3.0200	3.0200	-2.581%	55	1,333	-65.232%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,357	-66.129%
2026-06-04	3.1500	3.1500	3.1500	3.1500	-6.805%	1	1,356	-66.667%
2026-06-03	3.3800	3.3800	3.3800	3.3800	+9.032%	1	1,356	-68.935%
2026-06-02	3.2500	3.2500	3.1000	3.1000	+13.553%	6	1,357	-66.129%
2026-05-26	2.7400	2.7400	2.7200	2.7300	-4.545%	128	1,357	-61.538%
2026-05-18	2.8600	2.8600	2.8600	2.8600	-3.051%	12	1,404	-63.287%
2026-05-15	2.9500	2.9500	2.9500	2.9500	0.000%	21	1,399	-64.407%
2026-05-14	2.9500	2.9500	2.9500	2.9500	-0.673%	5	1,400	-64.407%
2026-05-13	3.1500	3.1500	2.9700	2.9700	-5.714%	31	1,415	-64.646%
2026-05-12	3.1500	3.2000	3.1500	3.1500	+3.279%	16	1,415	-66.667%
2026-05-11	3.0500	3.0500	3.0500	3.0500	+1.667%	3	1,415	-65.574%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,412	-65.000%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-4.478%	20	1,414	-67.188%
2026-05-04	3.4000	3.4000	3.3500	3.3500	+6.349%	11	1,424	-68.657%
2026-04-30	3.5500	3.5500	3.1500	3.1500	-39.189%	164	1,424	-66.667%
2026-04-28	5.2500	5.2500	5.1800	5.1800	+0.583%	2	1,378	-79.730%
2026-04-27	5.1000	5.1500	5.0800	5.1500	-7.207%	12	1,379	-79.612%
2026-04-24	5.5500	5.5500	5.5500	5.5500	-4.475%	1	1,384	-81.081%
2026-04-23	5.7400	5.8300	5.7400	5.8100	-5.835%	60	1,384	-81.928%
2026-04-21	6.1700	6.1700	6.1700	6.1700	+5.111%	1	1,382	-82.982%
2026-04-17	5.8700	5.8700	5.8700	5.8700	-14.928%	300	1,383	-82.112%
2026-04-16	6.5500	6.9000	6.5500	6.9000	-2.817%	55	1,500	-84.783%
2026-04-14	7.6000	7.6000	7.1000	7.1000	-22.826%	2	1,500	-85.211%
2026-04-13	9.2000	9.2000	9.2000	9.2000	0.000%	1	1,501	-88.587%
2026-04-10	9.1800	9.2500	9.1800	9.2000	-3.158%	3	1,501	-88.587%
2026-04-09	9.9800	9.9800	9.2000	9.5000	-1.350%	27	1,502	-88.947%
2026-04-08	9.3500	9.6300	9.3500	9.6300	-17.903%	26	1,497	-89.097%
2026-04-07	11.6200	11.7300	11.6200	11.7300	-10.458%	3	1,507	-91.049%
2026-04-02	13.1000	13.1000	13.1000	13.1000	+1.080%	3	1,505	-91.985%
2026-04-01	11.9500	13.2600	11.9500	12.9600	-11.837%	205	1,505	-91.898%
2026-03-31	16.1000	16.1000	14.7000	14.7000	-21.053%	91	1,553	-92.857%
2026-03-30	17.8500	18.6200	17.5500	18.6200	+1.361%	35	1,500	-94.361%
2026-03-27	17.3500	18.3700	17.2000	18.3700	+8.698%	709	1,511	-94.284%
2026-03-26	16.8000	16.9000	16.8000	16.9000	+20.285%	4	1,051	-93.787%
2026-03-25	13.7500	14.0500	13.7500	14.0500	+1.444%	24	1,050	-92.527%
2026-03-24	13.3000	13.8500	13.3000	13.8500	+12.146%	21	1,038	-92.419%
2026-03-23	11.9000	12.3500	11.6700	12.3500	-8.178%	4	1,037	-91.498%
2026-03-20	12.6500	13.4500	12.6500	13.4500	+23.963%	42	1,038	-92.193%
2026-03-18	10.8500	10.8500	10.8500	10.8500	-18.727%	1	1,015	-90.323%
2026-03-13	12.5000	13.4000	12.4500	13.3500	+3.891%	102	1,016	-92.135%
2026-03-12	12.9000	13.2000	12.8500	12.8500	+4.984%	321	915	-91.829%
2026-03-10	12.2400	12.2400	12.2400	12.2400	-17.852%	3	683	-91.422%
2026-03-09	14.9000	14.9000	14.9000	14.9000	+8.759%	1	685	-92.953%
2026-03-06	13.7000	13.7000	13.7000	13.7000	+10.931%	5	685	-92.336%
2026-03-04	13.1000	13.1000	12.3500	12.3500	-17.667%	68	685	-91.498%
2026-03-03	14.5000	15.0000	14.4500	15.0000	+22.449%	9	667	-93.000%
2026-02-26	12.7000	12.7000	12.2500	12.2500	+4.255%	7	665	-91.429%
2026-02-23	11.9600	11.9600	11.7500	11.7500	+1.293%	11	660	-91.064%
2026-02-20	11.6000	11.6000	11.6000	11.6000	-5.921%	2	670	-90.948%
2026-02-18	12.5000	12.5000	12.3300	12.3300	-12.553%	6	670	-91.484%
2026-02-17	13.3600	14.1000	13.3600	14.1000	+11.905%	3	670	-92.553%
2026-02-13	12.6000	12.6500	12.6000	12.6000	+8.155%	7	668	-91.667%
2026-02-12	11.6500	11.6500	11.6500	11.6500	+1.747%	10	668	-90.987%
2026-02-11	11.2900	11.4500	11.2500	11.4500	+8.531%	201	678	-90.830%
2026-02-10	10.6500	10.6500	10.5000	10.5500	+7.107%	50	493	-90.047%
2026-02-09	11.1500	11.1500	9.8000	9.8500	-8.796%	30	444	-89.340%
2026-02-06	10.1000	10.8000	10.1000	10.8000	+0.935%	6	444	-90.278%
2026-02-05	11.9500	12.0300	10.7000	10.7000	+7.538%	22	442	-90.187%
2026-02-04	10.3000	10.3000	9.9500	9.9500	+6.989%	23	437	-89.447%
2026-02-03	8.8000	9.3000	8.8000	9.3000	+5.085%	5	438	-88.710%
2026-02-02	8.8500	8.8500	8.8500	8.8500	-3.804%	15	442	-88.136%
2026-01-30	9.2000	9.2000	9.2000	9.2000	-16.364%	10	427	-88.587%
2026-01-29	8.9900	11.0000	8.9900	11.0000	+8.911%	9	437	-90.455%
2026-01-22	9.9000	10.1000	9.9000	10.1000	-5.607%	55	435	-89.604%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+0.943%	1	424	-90.187%
2026-01-16	10.6000	10.6000	10.6000	10.6000	+2.813%	5	424	-90.094%
2026-01-15	10.0500	10.3100	10.0500	10.3100	+1.078%	6	424	-89.816%
2026-01-14	10.2000	10.2000	10.2000	10.2000	-0.488%	7	424	-89.706%
2026-01-13	10.0300	10.2500	10.0300	10.2500	-3.756%	6	431	-89.756%
2026-01-12	10.6500	10.6500	10.6500	10.6500	+2.207%	1	431	-90.141%
2026-01-09	10.4200	10.4200	10.4200	10.4200	-5.701%	1	431	-89.923%
2026-01-08	11.0500	11.0500	11.0500	11.0500	-3.325%	1	432	-90.498%
2026-01-07	11.6600	11.6600	11.4300	11.4300	-10.000%	11	433	-90.814%
2026-01-06	12.7000	12.7000	12.7000	12.7000	+4.527%	1	432	-91.732%
2026-01-05	12.1500	12.1500	12.1500	12.1500	-3.571%	1	431	-91.358%
2025-12-30	12.6000	12.6000	12.6000	12.6000	-1.639%	2	431	-91.667%
2025-12-29	12.8100	12.8100	12.8100	12.8100	-2.955%	2	430	-91.803%
2025-12-26	13.2000	13.2000	13.2000	13.2000	+1.149%	1	432	-92.045%
2025-12-24	12.9500	13.2000	12.9500	13.0500	-4.044%	27	406	-91.954%
2025-12-22	13.6300	13.6300	13.5600	13.6000	-7.483%	17	406	-92.279%
2025-12-19	14.7000	14.7000	14.7000	14.7000	-10.366%	2	401	-92.857%
2025-12-17	15.9000	16.4000	15.9000	16.4000	+6.632%	19	401	-93.598%
2025-12-16	14.5500	15.3800	14.5500	15.3800	-0.774%	10	385	-93.173%
2025-12-12	14.0500	15.5000	14.0500	15.5000	+10.793%	13	385	-93.226%
2025-12-11	13.9900	13.9900	13.9900	13.9900	-0.780%	1	374	-92.495%
2025-12-09	14.1000	14.1000	14.1000	14.1000	-5.178%	1	374	-92.553%
2025-12-04	15.0000	15.0000	14.8700	14.8700	+3.624%	3	373	-92.939%
2025-12-03	14.3500	14.3500	14.3500	14.3500	-6.636%	1	373	-92.683%
2025-12-01	15.8200	15.8200	15.3700	15.3700	-3.938%	2	373	-93.169%
2025-11-28	15.4500	16.1400	15.4500	16.0000	+0.629%	4	372	-93.438%
2025-11-26	16.3000	16.3000	15.9000	15.9000	-1.242%	4	368	-93.396%
2025-11-25	15.1500	16.5500	15.1500	16.1000	-2.719%	15	368	-93.478%
2025-11-24	16.5500	16.5500	16.5500	16.5500	-12.895%	1	363	-93.656%
2025-11-21	21.2500	21.3500	18.9000	19.0000	+1.604%	20	362	-94.474%
2025-11-20	17.8000	18.7000	17.8000	18.7000	-4.103%	18	349	-94.385%
2025-11-19	19.1500	19.5000	19.1500	19.5000	-10.345%	32	332	-94.615%
2025-11-18	23.8500	23.8500	21.7500	21.7500	-0.866%	15	301	-95.172%
2025-11-17	21.9400	21.9400	21.9400	21.9400	-6.439%	1	294	-95.214%
2025-11-13	23.0500	23.9500	23.0500	23.4500	+14.670%	24	294	-95.522%
2025-11-11	20.7000	20.8500	20.4500	20.4500	0.000%	10	279	-94.866%
2025-11-10	21.0000	21.0500	20.4500	20.4500	-4.484%	6	276	-94.866%
2025-11-06	21.4100	21.4100	21.4100	21.4100	-2.770%	5	278	-95.096%
2025-11-05	22.0200	22.0200	22.0200	22.0200	-6.298%	1	278	-95.232%
2025-11-04	23.5000	23.5000	23.5000	23.5000	+7.062%	12	279	-95.532%
2025-11-03	21.9000	21.9500	21.9000	21.9500	-4.357%	2	266	-95.216%
2025-10-31	22.7200	23.4600	22.7200	22.9500	+2.961%	27	266	-95.425%
2025-10-30	20.4000	22.3100	19.7300	22.2900	-7.702%	20	267	-95.289%
2025-10-29	24.8200	25.0000	23.8600	24.1500	-5.848%	30	268	-95.652%
2025-10-28	24.6700	25.6500	24.6700	25.6500	+3.219%	26	265	-95.906%
2025-10-27	24.8900	25.1600	24.7100	24.8500	-8.133%	26	255	-95.775%
2025-10-24	27.8000	27.8000	26.5300	27.0500	-7.268%	49	255	-96.118%
2025-10-23	28.4100	29.2000	28.3700	29.1700	-3.729%	44	243	-96.400%
2025-10-22	29.4300	30.7500	28.4600	30.3000	+1.917%	23	238	-96.535%
2025-10-21	29.3400	31.7000	29.2500	29.7300	+6.866%	31	234	-96.468%
2025-10-20	28.3700	28.3700	27.6600	27.8200	-7.881%	34	228	-96.226%
2025-10-17	31.1600	31.1600	29.7100	30.2000	-0.821%	50	218	-96.523%
2025-10-16	29.5900	30.5900	29.4300	30.4500	+0.661%	45	211	-96.552%
2025-10-15	29.8000	30.3300	29.2100	30.2500	-3.570%	34	214	-96.529%
2025-10-14	32.6700	32.9500	30.9400	31.3700	-1.754%	30	209	-96.653%
2025-10-13	32.6700	32.6700	31.6400	31.9300	-7.717%	17	202	-96.712%
2025-10-10	31.3800	34.6000	31.3800	34.6000	+6.331%	6	198	-96.965%
2025-10-09	31.2000	32.6100	30.8500	32.5400	+6.166%	9	198	-96.773%
2025-10-08	30.3700	30.8300	30.3700	30.6500	+1.022%	17	198	-96.574%
2025-10-07	29.3700	30.3400	29.2700	30.3400	+6.010%	8	201	-96.539%
2025-10-06	30.1000	30.1000	28.6200	28.6200	-7.439%	31	201	-96.331%
2025-10-03	31.3500	31.3500	30.7000	30.9200	-0.643%	10	200	-96.604%
2025-10-02	29.6700	31.1200	29.6700	31.1200	+2.910%	11	205	-96.626%
2025-10-01	30.5700	30.8200	29.9300	30.2400	-2.546%	6	203	-96.528%
2025-09-30	31.9000	32.4700	30.8300	31.0300	+3.399%	8	202	-96.616%
2025-09-29	28.6400	30.0100	28.6400	30.0100	+0.637%	11	202	-96.501%
2025-09-26	29.5500	29.8200	29.2600	29.8200	-1.584%	15	196	-96.479%
2025-09-25	32.1000	32.1000	30.1100	30.3000	+0.464%	8	197	-96.535%
2025-09-24	29.3000	30.1600	29.1500	30.1600	+4.759%	10	194	-96.519%
2025-09-23	28.6900	28.8500	28.5300	28.7900	+2.821%	4	194	-96.353%
2025-09-22	27.0800	28.0000	27.0800	28.0000	+1.744%	2	194	-96.250%
2025-09-19	27.5900	27.7800	27.5200	27.5200	-2.791%	4	193	-96.185%
2025-09-18	28.3300	28.5900	28.1700	28.3100	-0.910%	4	195	-96.291%
2025-09-17	29.2700	29.6000	28.3600	28.5700	+0.954%	118	195	-96.325%
2025-09-16	28.2000	28.3400	28.1000	28.3000	-2.076%	34	194	-96.290%
2025-09-15	28.5500	28.9900	28.5500	28.9000	-6.138%	62	167	-96.367%
2025-09-12	31.2100	31.2100	30.5000	30.7900	+1.017%	108	137	-96.590%
2025-09-11	31.7100	31.9600	30.4100	30.4800	-1.804%	12	35	-96.555%
2025-09-09	31.0000	31.0400	30.8600	31.0400	-6.787%	8	33	-96.617%
2025-09-08	33.1800	33.5300	32.9300	33.3000	-0.448%	27	26	-96.847%
2025-09-05	33.5000	33.5000	33.4500	33.4500	-55.900%	6	6	-96.861%
2025-03-25	75.8500	75.8500	75.8500	75.8500	-2.506%	1	181	-98.616%
2025-03-24	77.8000	77.8000	77.8000	77.8000	+17.968%	3	180	-98.650%
2024-10-30	66.8000	66.8000	65.9400	65.9500	-28.703%	180	180	-98.408%
2024-04-25	92.0000	92.5000	92.0000	92.5000	+8.061%	2	2	-98.865%
2024-04-24	87.3500	87.3500	85.6000	85.6000	-0.869%	2	2	-98.773%
2024-04-23	86.3500	86.3500	86.3500	86.3500	-2.594%	1	2	-98.784%
2024-04-22	88.6500	88.6500	88.6500	88.6500	0.000%	1	1	-98.816%