Dark

GOOGL20261218P260
GOOGL Dec 18 2026 260.00 Put (GOOGL261218P00260000)
option OPRA

EOD

Jul 20, 2026

3.60-17.995%(-0.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.5000	3.6000	3.2500	3.6000	-17.995%	3	2,112	0.000%
2026-07-17	4.6800	4.7000	4.3400	4.3900	+18.970%	25	2,112	-17.995%
2026-07-16	2.7400	3.6900	2.7400	3.6900	+27.682%	6	2,112	-2.439%
2026-07-15	3.3400	3.3400	2.7800	2.8900	-29.512%	19	2,111	+24.567%
2026-07-14	4.1000	4.1000	4.1000	4.1000	+7.330%	1	2,118	-12.195%
2026-07-13	4.0000	4.0000	3.8200	3.8200	-0.779%	3	2,119	-5.759%
2026-07-10	3.8800	4.0800	3.8500	3.8500	+5.769%	5	2,120	-6.494%
2026-07-08	3.6500	3.6500	3.6400	3.6400	+13.750%	4	2,120	-1.099%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-15.789%	4	2,123	+12.500%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-11.628%	5	2,119	-5.263%
2026-07-01	4.0800	4.3000	3.9000	4.3000	-4.444%	15	2,114	-16.279%
2026-06-30	4.4100	4.5000	4.4100	4.5000	-7.216%	2	2,106	-20.000%
2026-06-29	5.0700	5.0700	4.8500	4.8500	-17.797%	2	2,106	-25.773%
2026-06-26	6.0300	6.0500	5.4300	5.9000	+4.425%	24	2,105	-38.983%
2026-06-25	5.5700	6.0000	5.5500	5.6500	+3.670%	8	2,093	-36.283%
2026-06-24	4.5000	5.5000	4.4500	5.4500	+13.542%	284	2,092	-33.945%
2026-06-23	5.2500	5.2500	4.8000	4.8000	-7.692%	110	1,890	-25.000%
2026-06-22	5.0500	5.4500	5.0500	5.2000	+38.667%	24	1,888	-30.769%
2026-06-18	3.8500	3.8500	3.7500	3.7500	-3.351%	10	1,878	-4.000%
2026-06-17	3.6900	3.8800	3.6900	3.8800	+11.494%	9	1,878	-7.216%
2026-06-15	3.4800	3.4800	3.4800	3.4800	-28.247%	1	1,878	+3.448%
2026-06-12	4.6300	4.8500	4.6300	4.8500	-8.491%	65	1,878	-25.773%
2026-06-11	5.3800	6.0100	5.3000	5.3000	-0.935%	49	1,874	-32.075%
2026-06-10	5.2500	5.3500	5.2500	5.3500	+22.989%	9	1,848	-32.710%
2026-06-09	4.3500	4.3500	4.3500	4.3500	-2.027%	2	1,839	-17.241%
2026-06-05	3.8600	4.4400	3.7500	4.4400	+15.325%	23	1,839	-18.919%
2026-06-04	4.3000	4.3000	3.8000	3.8500	-20.619%	10	1,833	-6.494%
2026-06-03	4.8400	4.8500	4.6500	4.8500	+14.118%	5	1,829	-25.773%
2026-06-02	4.2500	4.3700	4.2000	4.2500	+5.985%	104	1,824	-15.294%
2026-06-01	4.0100	4.0100	4.0100	4.0100	+6.933%	25	1,849	-10.224%
2026-05-29	3.7500	3.7500	3.7500	3.7500	+5.932%	3	1,824	-4.000%
2026-05-27	3.5400	3.5400	3.5400	3.5400	-6.349%	10	1,821	+1.695%
2026-05-26	3.9000	3.9000	3.7800	3.7800	-4.545%	13	1,826	-4.762%
2026-05-22	3.9600	3.9600	3.9600	3.9600	-7.477%	2	1,828	-9.091%
2026-05-20	4.3500	4.3500	4.2800	4.2800	+15.676%	15	1,828	-15.888%
2026-05-18	3.7000	3.7500	3.7000	3.7000	-7.268%	203	1,773	-2.703%
2026-05-15	4.0400	4.1000	3.9500	3.9900	-2.683%	66	1,773	-9.774%
2026-05-14	4.0500	4.1000	4.0500	4.1000	+5.943%	19	1,773	-12.195%
2026-05-13	4.8000	4.8000	3.8700	3.8700	-19.038%	21	1,770	-6.977%
2026-05-12	4.3500	4.7800	4.3300	4.7800	+12.471%	69	1,770	-24.686%
2026-05-11	4.0500	4.2500	4.0500	4.2500	+7.595%	11	1,770	-15.294%
2026-05-08	4.2000	4.2400	3.9500	3.9500	-3.423%	24	1,770	-8.861%
2026-05-07	4.0100	4.0900	4.0100	4.0900	+0.988%	302	2,079	-11.980%
2026-05-06	4.2000	4.2300	4.0500	4.0500	-10.000%	35	1,951	-11.111%
2026-05-05	4.3000	4.5000	4.3000	4.5000	+1.580%	11	1,956	-20.000%
2026-05-01	4.5500	4.5500	4.4300	4.4300	-3.696%	43	1,997	-18.736%
2026-04-30	4.9500	5.0000	4.3800	4.6000	-35.302%	180	1,997	-21.739%
2026-04-29	7.1100	7.1100	7.1100	7.1100	+4.559%	1	2,038	-49.367%
2026-04-27	7.4500	7.4500	6.8000	6.8000	-12.258%	23	2,037	-47.059%
2026-04-24	7.9800	8.0500	7.7500	7.7500	-6.061%	11	2,035	-53.548%
2026-04-23	8.2500	8.2500	8.2500	8.2500	+1.227%	1	2,040	-56.364%
2026-04-22	8.5200	8.5200	8.1500	8.1500	-9.945%	5	2,041	-55.828%
2026-04-21	8.5100	9.0500	8.5100	9.0500	+11.867%	16	2,044	-60.221%
2026-04-17	8.6500	8.6500	8.0900	8.0900	-14.392%	160	2,044	-55.501%
2026-04-16	8.7500	9.4500	8.7500	9.4500	+2.162%	68	1,969	-61.905%
2026-04-15	9.5200	9.5200	9.2500	9.2500	-3.141%	5	1,972	-61.081%
2026-04-14	10.1100	10.1100	9.5500	9.5500	-17.743%	397	1,967	-62.304%
2026-04-13	11.7000	11.8400	11.6100	11.6100	-6.597%	11	1,929	-68.992%
2026-04-10	12.4200	12.4300	12.4200	12.4300	-0.241%	22	1,919	-71.038%
2026-04-09	12.4600	12.4600	12.4600	12.4600	-2.580%	1	1,912	-71.108%
2026-04-08	12.2000	12.8000	12.0200	12.7900	-15.855%	46	1,911	-71.853%
2026-04-07	16.0000	16.0000	15.2000	15.2000	-5.882%	17	1,884	-76.316%
2026-04-06	16.6000	16.6300	16.0000	16.1500	-5.831%	28	1,890	-77.709%
2026-04-02	18.6500	19.0000	17.1500	17.1500	+1.180%	14	1,893	-79.009%
2026-04-01	16.9200	17.5500	16.3500	16.9500	-11.349%	105	1,893	-78.761%
2026-03-31	21.9500	21.9500	19.1200	19.1200	-17.763%	6	1,924	-81.172%
2026-03-30	23.4300	23.6500	23.1000	23.2500	-3.367%	58	1,921	-84.516%
2026-03-27	22.8000	24.0700	22.8000	24.0600	+10.114%	33	1,912	-85.037%
2026-03-26	19.7000	21.8500	19.7000	21.8500	+18.557%	145	1,951	-83.524%
2026-03-25	18.1200	18.6400	18.1200	18.4300	-1.180%	17	1,922	-80.467%
2026-03-24	18.1500	18.6500	18.1500	18.6500	+15.839%	5	1,924	-80.697%
2026-03-23	16.1000	16.1000	16.1000	16.1000	-5.572%	1	1,932	-77.640%
2026-03-20	16.7000	17.0500	16.7000	17.0500	+8.599%	3	1,932	-78.886%
2026-03-19	15.7000	15.7000	15.7000	15.7000	+4.667%	1	1,931	-77.070%
2026-03-18	15.0000	15.0000	15.0000	15.0000	+1.695%	1	1,931	-76.000%
2026-03-17	14.7500	14.7500	14.7500	14.7500	-15.376%	50	1,880	-75.593%
2026-03-13	16.7500	17.7100	16.7500	17.4300	+2.529%	12	1,880	-79.346%
2026-03-12	17.0000	17.0000	17.0000	17.0000	+7.256%	1	1,876	-78.824%
2026-03-11	15.1000	15.8500	15.1000	15.8500	-0.314%	2	1,876	-77.287%
2026-03-10	16.0500	16.0500	15.9000	15.9000	-12.829%	9	1,876	-77.358%
2026-03-09	18.2400	18.2400	18.2400	18.2400	-1.085%	1	1,869	-80.263%
2026-03-06	18.1000	18.4500	17.8100	18.4400	+0.217%	22	1,869	-80.477%
2026-03-05	18.1500	18.4000	18.1500	18.4000	+8.555%	8	1,855	-80.435%
2026-03-04	16.9500	16.9500	16.9500	16.9500	-6.094%	1	1,854	-78.761%
2026-03-03	18.8000	19.4800	18.0500	18.0500	-2.274%	13	1,853	-80.055%
2026-03-02	18.4700	18.4700	18.4700	18.4700	+9.614%	1	1,843	-80.509%
2026-02-26	15.1600	16.8500	15.1600	16.8500	+9.772%	2	1,843	-78.635%
2026-02-25	15.4500	15.4500	15.3500	15.3500	-3.155%	9	1,833	-76.547%
2026-02-23	14.9000	15.8500	14.9000	15.8500	+5.667%	4	1,833	-77.287%
2026-02-20	16.0000	16.0000	15.0000	15.0000	-10.979%	3	1,834	-76.000%
2026-02-19	16.8500	16.8500	16.8500	16.8500	-3.989%	1	1,835	-78.635%
2026-02-17	18.5000	18.7500	17.5500	17.5500	+7.537%	351	1,834	-79.487%
2026-02-13	17.0900	17.4000	16.3200	16.3200	+10.270%	38	1,606	-77.941%
2026-02-12	15.2000	15.2000	14.7500	14.8000	+5.338%	3	1,606	-75.676%
2026-02-10	14.4500	14.4500	14.0500	14.0500	+6.038%	70	1,607	-74.377%
2026-02-09	14.5000	14.5000	13.2500	13.2500	-6.028%	5	1,549	-72.830%
2026-02-06	13.8500	14.6000	13.8500	14.1000	+4.059%	45	1,550	-74.468%
2026-02-05	17.4000	17.4000	13.5500	13.5500	+3.042%	154	1,543	-73.432%
2026-02-04	13.1500	14.2000	13.1500	13.1500	+14.847%	254	1,468	-72.624%
2026-02-02	11.9000	11.9000	11.4500	11.4500	-7.661%	25	1,429	-68.559%
2026-01-30	12.2500	12.4000	12.2500	12.4000	-14.483%	6	1,423	-70.968%
2026-01-29	14.5000	14.5000	14.5000	14.5000	+11.796%	1	1,423	-75.172%
2026-01-28	12.9000	12.9700	12.9000	12.9700	+0.154%	2	1,422	-72.244%
2026-01-26	13.4000	13.4000	12.9500	12.9500	-10.935%	4	1,422	-72.201%
2026-01-21	14.5500	14.5900	14.5400	14.5400	-1.424%	151	1,422	-75.241%
2026-01-20	16.5000	16.5000	13.9500	14.7500	+6.807%	12	1,522	-75.593%
2026-01-16	13.8100	13.8100	13.8100	13.8100	+2.829%	1	1,512	-73.932%
2026-01-15	13.4000	13.4500	13.4000	13.4300	-1.612%	7	1,512	-73.194%
2026-01-14	14.0500	14.0500	13.6500	13.6500	+2.477%	3	1,510	-73.626%
2026-01-13	12.7700	13.3200	12.7700	13.3200	-2.560%	15	1,508	-72.973%
2026-01-12	14.1700	14.5000	13.6700	13.6700	-0.942%	342	1,494	-73.665%
2026-01-09	13.8200	13.9000	13.7800	13.8000	-5.609%	32	1,192	-73.913%
2026-01-08	14.8000	15.2000	14.6200	14.6200	-0.477%	18	1,192	-75.376%
2026-01-07	15.9200	15.9200	14.6900	14.6900	-10.699%	46	1,190	-75.494%
2026-01-06	15.5500	16.5500	15.5500	16.4500	+2.813%	37	1,182	-78.116%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-8.414%	4	1,176	-77.500%
2026-01-02	15.5000	17.4700	15.5000	17.4700	+5.559%	8	1,178	-79.393%
2025-12-31	16.5500	16.5500	16.5500	16.5500	-0.241%	2	1,175	-78.248%
2025-12-30	16.5900	16.5900	16.5900	16.5900	-1.543%	4	1,175	-78.300%
2025-12-29	17.1900	17.4500	16.8500	16.8500	-1.692%	37	1,171	-78.635%
2025-12-26	16.9000	17.1500	16.9000	17.1400	+0.824%	5	1,176	-78.996%
2025-12-24	17.0000	17.0000	17.0000	17.0000	+0.295%	100	1,112	-78.824%
2025-12-23	16.9500	16.9500	16.9500	16.9500	-5.307%	4	1,112	-78.761%
2025-12-22	18.3100	18.3100	17.9000	17.9000	-7.779%	2	1,109	-79.888%
2025-12-19	18.9000	19.4100	18.8500	19.4100	-1.970%	114	1,109	-81.453%
2025-12-18	20.5500	20.5500	19.4200	19.8000	-6.824%	9	1,024	-81.818%
2025-12-17	20.2000	21.2700	20.2000	21.2500	+11.725%	3	1,023	-83.059%
2025-12-16	19.0200	19.0200	19.0200	19.0200	-1.858%	1	1,021	-81.073%
2025-12-15	18.9300	19.5200	18.9300	19.3800	-2.808%	68	1,021	-81.424%
2025-12-12	17.2000	19.9400	17.2000	19.9400	+10.593%	22	983	-81.946%
2025-12-11	18.0300	18.0300	18.0300	18.0300	+2.153%	2	970	-80.033%
2025-12-10	17.6500	17.6500	17.6500	17.6500	0.000%	3	970	-79.603%
2025-12-09	18.3500	18.3500	17.6500	17.6500	-6.712%	26	970	-79.603%
2025-12-08	17.6700	18.9300	17.6700	18.9200	+9.554%	66	956	-80.973%
2025-12-05	17.6500	17.6500	17.2700	17.2700	-10.052%	35	990	-79.155%
2025-12-04	19.1000	19.2000	19.1000	19.2000	+3.784%	5	958	-81.250%
2025-12-03	18.5000	18.5000	18.5000	18.5000	-4.639%	1	953	-80.541%
2025-12-02	19.4000	19.4000	19.4000	19.4000	-2.168%	1	952	-81.443%
2025-12-01	20.0800	20.0800	19.6800	19.8300	+1.122%	34	951	-81.846%
2025-11-28	19.4000	20.3000	19.4000	19.6100	-3.873%	16	943	-81.642%
2025-11-26	20.6500	20.6500	20.3500	20.4000	0.000%	3	951	-82.353%
2025-11-25	20.1500	20.8500	19.5700	20.4000	-0.342%	19	951	-82.353%
2025-11-24	21.1500	21.2000	20.0500	20.4700	-17.293%	19	948	-82.413%
2025-11-21	24.7000	25.5100	24.4600	24.7500	-8.672%	5	936	-85.455%
2025-11-20	22.4900	27.4000	22.4900	27.1000	+6.150%	7	935	-86.716%
2025-11-19	25.1000	26.1000	25.0700	25.5300	-6.825%	70	940	-85.899%
2025-11-18	29.7300	29.8500	27.4000	27.4000	+3.592%	45	925	-86.861%
2025-11-17	26.4700	26.4700	26.4500	26.4500	-10.943%	2	924	-86.389%
2025-11-13	29.8800	29.9300	29.7000	29.7000	+6.643%	110	924	-87.879%
2025-11-12	27.1000	28.0900	27.1000	27.8500	+7.988%	112	849	-87.074%
2025-11-11	26.3500	26.3500	25.7900	25.7900	-0.808%	121	763	-86.041%
2025-11-10	26.3500	27.2500	25.9500	26.0000	-13.333%	62	686	-86.154%
2025-11-07	29.8700	30.7000	29.8700	30.0000	+9.890%	49	673	-88.000%
2025-11-05	29.2200	29.3300	27.3000	27.3000	-7.988%	10	644	-86.813%
2025-10-31	29.5000	29.6700	28.4800	29.6700	+7.306%	77	639	-87.867%
2025-10-30	27.4000	27.6500	25.2000	27.6500	-9.993%	50	658	-86.980%
2025-10-29	31.4200	31.5500	30.4500	30.7200	-5.448%	102	662	-88.281%
2025-10-28	31.6100	32.4900	31.6100	32.4900	+4.503%	16	646	-88.920%
2025-10-27	31.7100	31.8200	30.9500	31.0900	-8.559%	135	635	-88.421%
2025-10-24	33.9000	34.4200	33.6800	34.0000	-7.483%	36	635	-89.412%
2025-10-23	36.1600	36.7500	36.0200	36.7500	-3.670%	534	622	-90.204%
2025-10-22	36.5500	38.1500	36.5500	38.1500	+0.926%	27	128	-90.564%
2025-10-21	36.8500	39.2900	36.7300	37.8000	+7.082%	26	131	-90.476%
2025-10-20	35.7800	36.7500	35.1200	35.3000	-6.490%	78	126	-89.802%
2025-10-17	39.3100	39.5800	37.1200	37.7500	-1.023%	69	138	-90.464%
2025-10-16	35.3700	38.1400	35.3200	38.1400	-0.574%	32	130	-90.561%
2025-10-15	38.9500	38.9500	36.6500	38.3600	-2.268%	63	132	-90.615%
2025-10-14	41.2900	41.5000	38.7500	39.2500	-1.752%	98	117	-90.828%
2025-10-13	40.0600	40.5900	39.9500	39.9500	-0.125%	26	88	-90.989%
2025-10-10	39.3000	40.0400	39.3000	40.0000	-2.129%	6	81	-91.000%
2025-10-09	40.8400	41.2300	40.6000	40.8700	+5.417%	40	81	-91.192%
2025-10-08	38.6000	38.8700	38.6000	38.7700	+1.386%	6	72	-90.714%
2025-10-07	36.9600	38.5500	36.9600	38.2400	+2.028%	6	72	-90.586%
2025-10-06	38.2300	38.6800	37.2800	37.4800	-3.576%	10	72	-90.395%
2025-10-03	37.9800	38.8900	37.9800	38.8700	+0.026%	8	69	-90.738%
2025-10-02	38.8600	39.2100	38.7600	38.8600	+2.102%	16	68	-90.736%
2025-10-01	37.8600	38.0800	37.8600	38.0600	-4.300%	8	63	-90.541%
2025-09-30	39.6500	39.8400	39.5700	39.7700	+4.713%	4	62	-90.948%
2025-09-29	36.7000	38.0100	36.1500	37.9800	+3.039%	7	62	-90.521%
2025-09-26	37.5100	37.7200	36.7700	36.8600	-4.483%	4	62	-90.233%
2025-09-25	38.0200	38.5900	37.8600	38.5900	+2.824%	12	62	-90.671%
2025-09-24	37.1500	37.7500	37.0200	37.5300	+3.617%	18	63	-90.408%
2025-09-23	35.5800	36.3000	35.5800	36.2200	+1.457%	6	65	-90.061%
2025-09-22	34.3600	35.7300	34.3600	35.7000	+4.264%	20	65	-89.916%
2025-09-19	34.7300	35.3300	34.0100	34.2400	-4.170%	66	65	-89.486%
2025-09-18	34.7400	36.5600	34.7300	35.7300	-1.353%	66	84	-89.924%
2025-09-17	36.2700	37.3600	36.2200	36.2200	+1.428%	21	65	-90.061%
2025-09-16	35.9000	36.0300	35.4200	35.7100	-2.111%	16	62	-89.919%
2025-09-15	35.0000	36.6300	35.0000	36.4800	-6.796%	17	62	-90.132%
2025-09-12	39.1600	39.4100	38.7300	39.1400	+0.980%	12	54	-90.802%
2025-09-11	40.2000	40.5000	38.6500	38.7600	-7.560%	8	56	-90.712%
2025-09-08	41.6800	41.9300	41.6800	41.9300	-1.457%	2	62	-91.414%
2025-09-05	42.5500	42.5500	42.5500	42.5500	-0.977%	4	62	-91.539%
2025-09-04	45.0000	45.0000	42.9700	42.9700	-26.860%	40	66	-91.622%
2025-09-02	57.0000	58.7500	57.0000	58.7500	+1.293%	5	78	-93.872%
2025-08-27	58.0000	58.0000	58.0000	58.0000	-0.515%	1	80	-93.793%
2025-08-26	58.3000	58.3000	58.3000	58.3000	-5.357%	1	80	-93.825%
2025-08-22	60.6600	61.6000	60.6600	61.6000	-2.532%	5	80	-94.156%
2025-08-20	63.0000	65.5000	63.0000	63.2000	+1.935%	6	77	-94.304%
2025-08-19	61.8500	62.0000	61.8500	62.0000	+2.058%	2	83	-94.194%
2025-08-18	60.7500	60.7500	60.7500	60.7500	+1.250%	1	85	-94.074%
2025-08-15	59.9200	60.0000	58.4900	60.0000	-2.834%	38	85	-94.000%
2025-08-13	59.6300	61.7500	59.6300	61.7500	-14.355%	26	53	-94.170%
2025-08-01	72.3200	72.3200	72.1000	72.1000	-7.386%	20	29	-95.007%
2025-07-16	77.8500	77.8500	77.8500	77.8500	-13.787%	14	14	-95.376%
2025-03-25	90.3500	90.3500	90.3000	90.3000	-2.621%	2	128	-96.013%
2025-03-12	92.8800	93.0100	92.5300	92.7300	-3.174%	133	128	-96.118%
2025-03-11	95.0400	95.7700	95.0400	95.7700	+9.252%	2	128	-96.241%
2025-03-05	87.5600	87.6600	87.5600	87.6600	-2.274%	114	126	-95.893%
2025-03-04	88.1200	89.7000	87.5800	89.7000	+0.011%	5	12	-95.987%
2025-02-27	89.3200	89.6900	89.3100	89.6900	+11.903%	3	7	-95.986%
2025-02-24	80.1700	80.1700	80.1500	80.1500	+7.440%	2	4	-95.508%
2025-02-13	75.0100	75.0100	74.6000	74.6000	+4.438%	2	4	-95.174%
2025-02-05	71.5700	71.5700	71.4300	71.4300	+3.088%	2	2	-94.960%
2025-01-28	69.2400	69.2900	69.2400	69.2900	-10.013%	2	1	-94.804%
2024-07-12	77.0000	77.0000	77.0000	77.0000	+4.762%	2	1	-95.325%
2024-07-08	73.5000	73.5000	73.5000	73.5000	+1.801%	1	2	-95.102%
2024-07-05	72.2000	72.2000	72.2000	72.2000	-8.608%	2	2	-95.014%
2024-06-25	79.0000	79.0000	79.0000	79.0000	-27.854%	1	1	-95.443%
2024-03-27	109.5000	109.5000	109.5000	109.5000	+1.389%	1	1	-96.712%
2024-03-26	108.0000	108.0000	108.0000	108.0000	0.000%	1	1	-96.667%