Dark

GOOGL20261218P255
GOOGL Dec 18 2026 255.00 Put (GOOGL261218P00255000)
option OPRA

EOD

Jul 17, 2026

4.00+17.647%(+0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	3.7900	4.0000	3.7600	4.0000	+17.647%	10	485	0.000%
2026-07-16	2.5200	3.4000	2.4100	3.4000	+36.546%	3	488	+17.647%
2026-07-15	2.6400	2.6400	2.4500	2.4900	-20.952%	4	487	+60.643%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-5.405%	6	490	+26.984%
2026-07-13	3.3500	3.3500	3.3300	3.3300	-2.059%	4	490	+20.120%
2026-07-10	3.4500	3.4500	3.4000	3.4000	-6.849%	2	494	+17.647%
2026-07-09	3.5800	3.6500	3.5800	3.6500	+14.420%	4	494	+9.589%
2026-07-08	3.1500	3.1900	3.1500	3.1900	+11.150%	3	494	+25.392%
2026-07-07	2.7600	2.8700	2.7600	2.8700	-4.333%	2	494	+39.373%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-18.699%	1	494	+33.333%
2026-07-02	3.5000	3.7200	3.5000	3.6900	-1.600%	54	479	+8.401%
2026-07-01	3.6000	3.7600	3.6000	3.7500	-2.850%	22	479	+6.667%
2026-06-30	3.9400	3.9400	3.8600	3.8600	-12.273%	3	494	+3.627%
2026-06-29	4.5000	4.5000	4.4000	4.4000	-8.333%	11	496	-9.091%
2026-06-26	4.9300	4.9300	4.7500	4.8000	+1.053%	73	506	-16.667%
2026-06-25	5.1300	5.2000	4.6500	4.7500	+1.064%	110	493	-15.789%
2026-06-24	3.9500	4.7000	3.8000	4.7000	+11.905%	67	476	-14.894%
2026-06-23	5.8500	5.8500	4.2000	4.2000	-13.402%	4	435	-4.762%
2026-06-22	4.3000	4.8500	4.3000	4.8500	+52.997%	3	435	-17.526%
2026-06-18	3.1700	3.1700	3.1700	3.1700	-16.359%	3	435	+26.183%
2026-06-08	3.8700	3.8700	3.7900	3.7900	+5.278%	4	435	+5.541%
2026-06-04	4.0900	4.1000	3.6000	3.6000	-14.286%	4	432	+11.111%
2026-06-03	4.2500	4.2500	4.1500	4.2000	+9.091%	3	432	-4.762%
2026-06-02	3.9900	4.4000	3.8500	3.8500	+6.944%	14	433	+3.896%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+5.263%	34	422	+11.111%
2026-05-26	3.4500	3.4500	3.4200	3.4200	-3.662%	2	422	+16.959%
2026-05-22	3.5600	3.5600	3.5500	3.5500	+1.719%	10	423	+12.676%
2026-05-18	3.4900	3.4900	3.4900	3.4900	-0.286%	1	433	+14.613%
2026-05-13	3.9000	3.9000	3.5000	3.5000	-12.500%	20	433	+14.286%
2026-05-12	4.0800	4.0800	3.8500	4.0000	+4.439%	55	455	0.000%
2026-05-11	3.9400	3.9400	3.6700	3.8300	+2.957%	34	455	+4.439%
2026-05-08	3.4500	3.7600	3.4500	3.7200	-3.377%	21	454	+7.527%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-3.266%	19	454	+3.896%
2026-05-01	3.9800	3.9800	3.9800	3.9800	-1.241%	1	472	+0.503%
2026-04-30	4.3500	4.3500	4.0300	4.0300	-32.833%	43	472	-0.744%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-5.512%	1	474	-33.333%
2026-04-28	6.3500	6.3500	6.3500	6.3500	+0.634%	1	474	-37.008%
2026-04-27	6.4400	6.4400	6.3100	6.3100	-13.562%	27	475	-36.609%
2026-04-23	7.3000	7.3000	7.3000	7.3000	-0.680%	20	491	-45.205%
2026-04-22	7.3800	7.3800	7.3400	7.3500	-1.342%	20	491	-45.578%
2026-04-20	7.4500	7.4500	7.4500	7.4500	+1.361%	5	483	-46.309%
2026-04-17	8.1000	8.1000	7.1000	7.3500	-9.816%	25	488	-45.578%
2026-04-16	8.1500	8.1500	8.1500	8.1500	-6.857%	2	488	-50.920%
2026-04-14	9.1200	9.1200	8.6600	8.7500	-23.111%	4	488	-54.286%
2026-04-10	11.2300	11.4500	11.2300	11.3800	+1.426%	5	491	-64.851%
2026-04-09	12.1700	12.1700	11.2200	11.2200	-2.435%	3	486	-64.349%
2026-04-08	11.2500	11.5500	11.2500	11.5000	-23.841%	11	484	-65.217%
2026-04-06	15.1000	15.1000	15.1000	15.1000	-13.714%	1	485	-73.510%
2026-03-31	17.5000	17.5000	17.5000	17.5000	-18.339%	1	485	-77.143%
2026-03-30	21.6300	21.6500	21.4000	21.4300	-3.251%	27	485	-81.335%
2026-03-27	21.1000	22.1500	21.1000	22.1500	+10.972%	20	474	-81.941%
2026-03-26	17.9100	19.9600	17.9000	19.9600	+17.412%	6	480	-79.960%
2026-03-25	16.7000	17.0000	16.7000	17.0000	+0.295%	5	479	-76.471%
2026-03-24	15.9000	16.9500	15.9000	16.9500	+20.213%	43	478	-76.401%
2026-03-23	14.1000	14.1000	14.1000	14.1000	-12.748%	1	455	-71.631%
2026-03-20	14.7700	16.1600	14.7700	16.1600	+21.962%	16	455	-75.248%
2026-03-17	13.2700	13.2700	13.2500	13.2500	-11.074%	102	450	-69.811%
2026-03-16	14.8900	14.9200	14.8900	14.9000	-2.742%	13	351	-73.154%
2026-03-13	15.3200	15.3200	15.3200	15.3200	-9.080%	1	339	-73.890%
2026-03-06	16.8500	16.8500	16.8500	16.8500	-5.496%	1	341	-76.261%
2026-03-03	18.0300	18.0300	17.8300	17.8300	+15.779%	2	340	-77.566%
2026-03-02	15.4200	15.4200	15.4000	15.4000	+0.065%	2	341	-74.026%
2026-02-26	15.3900	15.3900	15.3900	15.3900	+3.986%	1	341	-74.009%
2026-02-24	15.2900	15.3000	14.8000	14.8000	-1.333%	31	346	-72.973%
2026-02-23	14.3900	15.0000	14.1000	15.0000	-0.266%	4	362	-73.333%
2026-02-18	15.0400	15.0400	15.0400	15.0400	-5.468%	11	358	-73.404%
2026-02-17	16.4600	16.4600	15.9100	15.9100	+4.328%	29	363	-74.859%
2026-02-13	15.5700	15.5700	15.2500	15.2500	+0.993%	2	335	-73.770%
2026-02-12	14.3000	15.1000	14.3000	15.1000	+10.461%	2	335	-73.510%
2026-02-11	13.6800	13.6800	13.6600	13.6700	+4.033%	15	334	-70.739%
2026-02-06	12.8000	13.1400	12.8000	13.1400	+4.701%	19	319	-69.559%
2026-02-05	13.2000	14.4000	12.5500	12.5500	+0.803%	73	300	-68.127%
2026-02-04	11.2000	12.5000	11.0800	12.4500	+18.009%	33	235	-67.871%
2026-02-02	10.7000	10.7000	10.5200	10.5500	-9.442%	3	224	-62.085%
2026-01-27	11.6500	11.6500	11.6500	11.6500	-1.271%	1	225	-65.665%
2026-01-26	12.0600	12.0600	11.8000	11.8000	-8.243%	3	226	-66.102%
2026-01-21	12.8600	12.8600	12.8600	12.8600	+2.880%	2	225	-68.896%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+1.958%	1	223	-68.000%
2026-01-13	11.6500	12.2600	11.6200	12.2600	-2.621%	5	222	-67.374%
2026-01-09	12.5500	12.5900	12.5500	12.5900	-6.045%	4	222	-68.229%
2026-01-08	13.4500	13.4500	13.3700	13.4000	0.000%	17	219	-70.149%
2026-01-07	14.5200	14.5200	13.4000	13.4000	-11.726%	27	221	-70.149%
2025-12-31	15.1800	15.1800	15.1800	15.1800	-0.132%	2	198	-73.650%
2025-12-30	15.2000	15.2000	15.2000	15.2000	+0.330%	1	198	-73.684%
2025-12-29	15.1500	15.1500	15.1500	15.1500	-2.760%	1	197	-73.597%
2025-12-23	15.5800	15.5800	15.5800	15.5800	-4.123%	1	196	-74.326%
2025-12-22	16.8600	16.8600	16.2500	16.2500	-10.714%	2	196	-75.385%
2025-12-18	18.8000	18.8000	17.8000	18.2000	-5.208%	20	198	-78.022%
2025-12-17	19.1000	19.7500	19.1000	19.2000	+12.084%	3	195	-79.167%
2025-12-16	17.1300	17.1300	17.1300	17.1300	-4.568%	2	192	-76.649%
2025-12-15	17.9500	17.9500	17.9500	17.9500	+7.485%	1	190	-77.716%
2025-12-11	16.3500	16.7000	16.3500	16.7000	+5.363%	3	189	-76.048%
2025-12-10	15.8500	15.8500	15.8500	15.8500	-1.553%	2	187	-74.763%
2025-12-05	16.1600	16.1700	16.1000	16.1000	-8.262%	6	187	-75.155%
2025-12-04	17.5500	17.5500	17.5500	17.5500	-1.791%	1	189	-77.208%
2025-12-02	17.8700	17.8700	17.8700	17.8700	-1.271%	6	188	-77.616%
2025-12-01	19.1500	19.1500	18.1000	18.1000	-0.275%	3	182	-77.901%
2025-11-28	18.7500	18.7500	18.1500	18.1500	-3.200%	7	182	-77.961%
2025-11-26	19.3000	19.3000	18.7500	18.7500	+0.969%	10	188	-78.667%
2025-11-25	18.9500	19.3500	18.5700	18.5700	-2.263%	12	188	-78.460%
2025-11-24	19.9000	19.9000	18.8500	19.0000	-24.752%	60	186	-78.947%
2025-11-20	21.4300	25.2500	21.4300	25.2500	+10.503%	55	181	-84.158%
2025-11-19	22.8500	22.8500	22.8500	22.8500	-13.447%	2	163	-82.495%
2025-11-18	27.5800	27.6900	26.4000	26.4000	+8.241%	13	164	-84.848%
2025-11-17	24.3900	24.3900	24.3900	24.3900	-13.725%	1	154	-83.600%
2025-11-14	27.8100	28.2700	27.8100	28.2700	+3.175%	3	154	-85.851%
2025-11-13	26.6100	27.4000	26.6100	27.4000	+11.382%	2	156	-85.401%
2025-11-10	24.6500	24.6500	24.6000	24.6000	-2.767%	2	155	-83.740%
2025-11-05	26.1500	26.1500	25.3000	25.3000	-5.667%	7	156	-84.190%
2025-11-04	26.8000	26.9500	26.8000	26.8200	+6.218%	6	154	-85.086%
2025-11-03	25.4100	25.4200	25.1000	25.2500	-6.998%	50	153	-84.158%
2025-10-31	26.8500	27.7000	26.6900	27.1500	+5.807%	24	153	-85.267%
2025-10-30	25.2500	25.6600	23.3600	25.6600	-9.264%	13	149	-84.412%
2025-10-29	29.2200	29.3500	28.1200	28.2800	-5.733%	30	149	-85.856%
2025-10-28	29.2400	30.0000	29.0700	30.0000	+4.094%	16	135	-86.667%
2025-10-27	29.5300	29.6000	28.8100	28.8200	-8.158%	124	94	-86.121%
2025-10-24	32.3300	32.3300	31.1100	31.3800	-6.188%	53	94	-87.253%
2025-10-23	33.7500	33.9700	33.2700	33.4500	-4.836%	22	83	-88.042%
2025-10-22	34.0700	35.4700	33.9500	35.1500	+1.006%	35	79	-88.620%
2025-10-21	34.2300	36.3000	34.1200	34.8000	+6.260%	22	88	-88.506%
2025-10-20	33.7200	33.7200	32.3600	32.7500	-4.741%	22	84	-87.786%
2025-10-17	35.9200	36.0300	34.3700	34.3800	-2.744%	53	82	-88.365%
2025-10-16	33.5600	35.3500	32.9700	35.3500	+0.142%	24	77	-88.685%
2025-10-15	34.2300	35.5500	34.2300	35.3000	-3.420%	30	78	-88.669%
2025-10-14	38.3200	38.5000	36.0300	36.5500	-1.350%	76	73	-89.056%
2025-10-13	37.0900	37.6100	37.0500	37.0500	-5.291%	26	55	-89.204%
2025-10-10	38.8900	39.1200	38.8900	39.1200	+3.029%	2	49	-89.775%
2025-10-09	37.0700	38.3700	37.0700	37.9700	+5.531%	10	49	-89.465%
2025-10-08	36.0300	36.2600	35.8500	35.9800	+1.466%	6	50	-88.883%
2025-10-07	34.4700	35.4600	34.2900	35.4600	+4.049%	8	50	-88.720%
2025-10-06	34.6300	34.8900	33.7700	34.0800	-5.017%	12	50	-88.263%
2025-10-03	36.2600	36.4300	35.6300	35.8800	+0.476%	4	49	-88.852%
2025-10-02	36.0900	36.3000	35.6200	35.7100	+1.478%	21	48	-88.799%
2025-10-01	36.7800	36.9400	35.1200	35.1900	-4.660%	7	43	-88.633%
2025-09-30	36.3200	37.8600	36.3200	36.9100	+4.709%	7	41	-89.163%
2025-09-29	33.6000	35.2600	33.6000	35.2500	+1.879%	43	41	-88.652%
2025-09-26	34.4700	34.9600	34.4700	34.6000	-2.645%	8	25	-88.439%
2025-09-25	36.7100	36.9700	35.1200	35.5400	+0.566%	16	25	-88.745%
2025-09-24	34.3900	35.3400	34.3900	35.3400	+6.574%	14	23	-88.681%
2025-09-23	32.8300	33.1600	32.8300	33.1600	+0.242%	16	22	-87.937%
2025-09-22	32.0000	33.0800	31.8600	33.0800	+3.343%	6	35	-87.908%
2025-09-19	32.5500	32.7800	31.9200	32.0100	-3.613%	22	33	-87.504%
2025-09-18	32.6000	33.8300	32.6000	33.2100	-0.806%	20	21	-87.955%
2025-09-17	33.7700	34.6000	33.3500	33.4800	+0.935%	26	12	-88.053%
2025-09-16	32.8100	33.1700	32.8100	33.1700	-1.864%	12	8	-87.941%
2025-09-15	33.4100	34.0200	33.4100	33.8000	-6.784%	10	5	-88.166%
2025-09-12	36.0200	36.2600	35.9300	36.2600	+1.313%	10	4	-88.969%
2025-09-11	37.1100	37.3700	35.6100	35.7900	-1.269%	8	3	-88.824%
2025-09-10	36.4600	36.6800	36.1500	36.2500	+0.055%	4	3	-88.966%
2025-09-09	36.0400	36.2300	36.0400	36.2300	-6.816%	2	3	-88.959%
2025-09-08	38.6700	38.8800	38.6700	38.8800	-1.570%	2	3	-89.712%
2025-09-05	39.2000	39.5000	39.2000	39.5000	-49.365%	4	3	-89.873%
2025-06-30	78.1000	78.1000	78.0100	78.0100	+2.983%	2	1	-94.872%
2025-02-24	75.8600	75.8600	75.5400	75.7500	0.000%	4	2	-94.719%