Dark

GOOGL20261218P265
GOOGL Dec 18 2026 265.00 Put (GOOGL261218P00265000)
option OPRA

EOD

Jul 21, 2026

4.55+4.598%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.5000	4.5500	4.3100	4.5500	+4.598%	5	1,788	0.000%
2026-07-20	4.0400	4.3500	4.0400	4.3500	-13.861%	5	1,785	+4.598%
2026-07-17	5.3200	5.3200	5.0500	5.0500	+60.317%	6	1,785	-9.901%
2026-07-16	3.1500	3.1500	3.1500	3.1500	-5.970%	3	1,786	+44.444%
2026-07-15	3.2500	3.3500	3.1900	3.3500	-16.250%	34	1,785	+35.821%
2026-07-14	4.1500	4.1500	4.0000	4.0000	-10.112%	7	1,803	+13.750%
2026-07-09	4.3900	4.7500	4.3900	4.4500	+5.952%	4	1,803	+2.247%
2026-07-08	4.1500	4.2000	4.1000	4.2000	+5.000%	22	1,801	+8.333%
2026-07-07	3.6500	4.0000	3.6500	4.0000	-16.667%	5	1,792	+13.750%
2026-07-02	4.7000	4.8000	4.7000	4.8000	-1.031%	7	1,791	-5.208%
2026-07-01	4.8500	4.8500	4.7500	4.8500	+2.105%	49	1,791	-6.186%
2026-06-30	4.8500	4.8500	4.7500	4.7500	-15.929%	244	1,781	-4.211%
2026-06-29	5.6500	5.6500	5.6500	5.6500	-15.672%	1	1,639	-19.469%
2026-06-26	6.6000	6.7000	6.0800	6.7000	+5.346%	46	1,638	-32.090%
2026-06-25	6.3600	6.3600	6.3600	6.3600	+6.000%	2	1,664	-28.459%
2026-06-24	5.4400	6.0000	5.1000	6.0000	+9.091%	31	1,664	-24.167%
2026-06-23	5.7900	5.7900	5.5000	5.5000	-12.698%	2	1,644	-17.273%
2026-06-22	5.5000	6.3000	5.5000	6.3000	+48.235%	101	1,643	-27.778%
2026-06-18	4.4500	4.4500	4.2500	4.2500	-5.556%	15	1,543	+7.059%
2026-06-17	4.3000	4.5000	4.3000	4.5000	+8.434%	2	1,543	+1.111%
2026-06-15	4.1000	4.1500	4.1000	4.1500	-27.193%	47	1,543	+9.639%
2026-06-12	5.7000	5.7000	5.7000	5.7000	-6.863%	7	1,529	-20.175%
2026-06-11	6.1200	6.1200	6.1200	6.1200	+0.328%	1	1,523	-25.654%
2026-06-10	5.7000	6.1000	5.7000	6.1000	+17.308%	47	1,522	-25.410%
2026-06-09	4.9500	5.5000	4.9500	5.2000	+5.691%	19	1,509	-12.500%
2026-06-08	4.9200	4.9200	4.9200	4.9200	-1.600%	1	1,510	-7.520%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+16.279%	1	1,509	-9.000%
2026-06-04	5.2500	5.2500	4.3000	4.3000	-19.626%	57	1,508	+5.814%
2026-06-03	5.2000	5.3500	5.2000	5.3500	+2.885%	31	1,496	-14.953%
2026-06-02	5.0700	5.7400	4.9800	5.2000	+16.071%	24	1,493	-12.500%
2026-06-01	4.4000	4.4800	4.4000	4.4800	+5.412%	27	1,493	+1.562%
2026-05-29	4.2200	4.2500	4.2200	4.2500	+6.516%	2	1,499	+7.059%
2026-05-28	4.0700	4.0700	3.9900	3.9900	-8.276%	12	1,499	+14.035%
2026-05-27	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,491	+4.598%
2026-05-26	4.3900	4.3900	4.1600	4.3500	-2.247%	7	1,492	+4.598%
2026-05-22	4.4000	4.4500	4.4000	4.4500	-8.247%	2	1,498	+2.247%
2026-05-21	4.8500	4.8500	4.8500	4.8500	+3.191%	8	1,499	-6.186%
2026-05-20	4.7000	4.7000	4.7000	4.7000	0.000%	42	1,499	-3.191%
2026-05-19	4.8400	4.8400	4.7000	4.7000	+13.253%	3	1,482	-3.191%
2026-05-18	4.1000	4.1500	4.1000	4.1500	-9.783%	2	1,482	+9.639%
2026-05-15	4.5000	4.6000	4.3600	4.6000	-7.445%	20	1,482	-1.087%
2026-05-12	4.9000	5.1000	4.9000	4.9700	+9.231%	53	1,483	-8.451%
2026-05-11	4.5700	4.6000	4.5400	4.5500	+1.111%	40	1,477	0.000%
2026-05-07	4.4500	4.5000	4.4500	4.5000	-5.263%	17	1,479	+1.111%
2026-05-06	4.6500	4.7500	4.6500	4.7500	-3.061%	53	1,462	-4.211%
2026-05-05	5.0000	5.0000	4.8500	4.9000	-1.804%	8	1,505	-7.143%
2026-05-04	5.1000	5.1000	4.9900	4.9900	+0.605%	7	1,505	-8.818%
2026-04-30	5.5000	5.5700	4.9600	4.9600	-31.586%	59	1,500	-8.266%
2026-04-29	7.9100	7.9100	7.2500	7.2500	-8.112%	11	1,457	-37.241%
2026-04-28	7.9500	7.9500	7.8900	7.8900	+4.227%	8	1,466	-42.332%
2026-04-27	7.8600	7.8600	7.5700	7.5700	-14.270%	4	1,467	-39.894%
2026-04-24	8.6100	8.8400	8.6100	8.8300	-4.022%	18	1,466	-48.471%
2026-04-23	9.2000	9.2000	9.2000	9.2000	-1.075%	5	1,477	-50.543%
2026-04-22	9.3400	9.3400	9.3000	9.3000	-0.322%	51	1,482	-51.075%
2026-04-21	9.3300	9.3300	9.3300	9.3300	+1.967%	1	1,505	-51.233%
2026-04-17	10.0500	10.0500	9.1500	9.1500	-6.633%	16	1,505	-50.273%
2026-04-16	9.7000	9.8000	9.7000	9.8000	-6.310%	65	1,518	-53.571%
2026-04-15	10.3600	10.4600	10.3600	10.4600	-0.853%	16	1,583	-56.501%
2026-04-14	11.8900	11.9800	10.5300	10.5500	-18.217%	642	1,574	-56.872%
2026-04-13	13.2000	13.2000	12.9000	12.9000	-5.147%	3	1,573	-64.729%
2026-04-10	13.5000	13.8500	13.5000	13.6000	-2.158%	48	1,573	-66.544%
2026-04-09	13.6400	13.9000	13.6400	13.9000	-0.856%	2	1,572	-67.266%
2026-04-08	13.3000	14.0300	13.3000	14.0200	-20.114%	42	1,571	-67.546%
2026-04-07	17.5000	18.0000	17.5000	17.5500	-0.847%	19	1,545	-74.074%
2026-04-06	18.5500	18.5500	17.7000	17.7000	-6.842%	2	1,543	-74.294%
2026-04-02	21.0000	21.0000	19.0000	19.0000	+3.825%	31	1,527	-76.053%
2026-04-01	18.6500	18.6500	17.5200	18.3000	-13.270%	31	1,527	-75.137%
2026-03-31	23.2400	23.2400	21.1000	21.1000	-19.157%	179	1,531	-78.436%
2026-03-30	25.7500	26.1000	24.8500	26.1000	+0.772%	75	1,455	-82.567%
2026-03-27	25.0000	26.0500	24.4500	25.9000	+8.278%	174	1,412	-82.432%
2026-03-26	21.2500	24.0500	21.2000	23.9200	+17.083%	24	1,353	-80.978%
2026-03-25	19.8200	20.4300	19.8200	20.4300	+0.640%	17	1,344	-77.729%
2026-03-24	19.1000	20.3000	19.1000	20.3000	+6.283%	64	1,343	-77.586%
2026-03-20	18.4000	19.1000	18.4000	19.1000	+14.715%	58	1,329	-76.178%
2026-03-18	15.7500	16.6500	15.7500	16.6500	-12.827%	95	1,311	-72.673%
2026-03-12	19.1000	19.1000	19.1000	19.1000	+0.052%	10	1,299	-76.178%
2026-03-04	19.0900	19.0900	19.0900	19.0900	-0.831%	9	1,294	-76.166%
2026-03-03	20.1200	20.1200	19.2500	19.2500	+7.843%	3	1,292	-76.364%
2026-02-27	17.8500	17.8500	17.8500	17.8500	+0.168%	20	1,291	-74.510%
2026-02-26	17.8200	17.8200	17.8200	17.8200	+5.257%	1	1,291	-74.467%
2026-02-25	17.2000	17.2500	16.9300	16.9300	+1.377%	120	1,215	-73.125%
2026-02-20	16.7000	16.7000	16.7000	16.7000	-9.338%	2	1,215	-72.754%
2026-02-18	18.4200	18.4200	18.4200	18.4200	-2.797%	2	1,215	-75.299%
2026-02-17	18.9500	18.9500	18.9500	18.9500	+2.710%	1	1,213	-75.989%
2026-02-13	18.2300	18.4500	18.2300	18.4500	+8.978%	601	677	-75.339%
2026-02-11	16.5000	16.9300	16.5000	16.9300	+6.545%	2	677	-73.125%
2026-02-10	15.8900	15.8900	15.8900	15.8900	+8.985%	1	676	-71.366%
2026-02-09	14.5700	14.5800	14.5700	14.5800	-5.692%	27	676	-68.793%
2026-02-06	15.4900	15.4900	15.4600	15.4600	+6.254%	2	676	-70.569%
2026-02-04	15.1000	15.7500	14.5000	14.5500	+14.118%	250	676	-68.729%
2026-02-03	12.7500	12.7500	12.7500	12.7500	+0.236%	3	493	-64.314%
2026-02-02	12.7000	12.8300	12.7000	12.7200	-4.361%	17	493	-64.230%
2026-01-30	13.5500	13.6000	13.3000	13.3000	-6.140%	50	496	-65.789%
2026-01-26	14.1400	14.1700	14.1400	14.1700	-10.599%	2	459	-67.890%
2026-01-21	16.4600	16.4600	15.6300	15.8500	-3.647%	4	459	-71.293%
2026-01-20	16.4600	16.4600	15.6000	16.4500	+8.724%	3	461	-72.340%
2026-01-16	15.3000	15.3000	15.1300	15.1300	+0.465%	26	452	-69.927%
2026-01-14	15.2700	15.2700	15.0600	15.0600	+6.206%	16	452	-69.788%
2026-01-13	13.5500	14.5300	13.5500	14.1800	-6.093%	20	453	-67.913%
2026-01-12	15.3000	15.3000	15.1000	15.1000	+0.332%	31	453	-69.868%
2026-01-09	15.4500	15.4500	15.0500	15.0500	-5.643%	12	423	-69.767%
2026-01-08	15.9500	15.9500	15.9500	15.9500	-0.313%	1	412	-71.473%
2026-01-07	16.0000	16.0000	16.0000	16.0000	-12.088%	6	411	-71.563%
2026-01-02	16.9000	18.2000	16.9000	18.2000	+0.999%	4	411	-75.000%
2025-12-31	18.0200	18.0200	18.0200	18.0200	-3.636%	1	406	-74.750%
2025-12-29	18.8500	18.8500	18.7000	18.7000	+1.355%	6	406	-75.668%
2025-12-23	18.9500	18.9500	18.4500	18.4500	-4.897%	18	400	-75.339%
2025-12-22	19.8500	19.9500	19.3000	19.4000	-8.057%	13	388	-76.546%
2025-12-19	21.4400	21.4400	20.5900	21.1000	-1.586%	101	378	-78.436%
2025-12-18	21.7200	21.7200	21.4400	21.4400	-7.387%	28	340	-78.778%
2025-12-17	22.3000	23.3000	22.3000	23.1500	+7.925%	32	322	-80.346%
2025-12-16	20.8500	21.8500	20.7000	21.4500	+3.874%	14	321	-78.788%
2025-12-15	20.7500	21.1000	20.4500	20.6500	-0.482%	49	313	-77.966%
2025-12-12	21.0000	21.9000	20.3500	20.7500	+2.723%	19	315	-78.072%
2025-12-11	19.5100	20.2000	19.5100	20.2000	+0.248%	154	305	-77.475%
2025-12-09	20.1500	20.1500	20.1500	20.1500	+6.332%	2	182	-77.419%
2025-12-05	19.1000	19.1000	18.9500	18.9500	-9.633%	4	180	-75.989%
2025-12-03	20.5000	20.9700	20.5000	20.9700	+1.550%	4	181	-78.302%
2025-12-02	21.0700	21.0700	20.6500	20.6500	-1.667%	5	181	-77.966%
2025-12-01	21.0000	21.0000	21.0000	21.0000	-4.545%	1	179	-78.333%
2025-11-26	22.1800	22.1800	22.0000	22.0000	-1.345%	3	179	-79.318%
2025-11-25	21.0800	22.4000	21.0800	22.3000	+0.225%	14	179	-79.596%
2025-11-24	22.6700	22.6700	22.2500	22.2500	-19.061%	103	174	-79.551%
2025-11-21	27.5400	27.5400	26.7000	27.4900	-6.814%	51	167	-83.449%
2025-11-20	24.0000	29.5000	24.0000	29.5000	+6.192%	9	186	-84.576%
2025-11-19	27.4600	27.8500	26.4000	27.7800	-13.700%	200	177	-83.621%
2025-11-18	30.5500	32.1900	30.5500	32.1900	+13.146%	5	169	-85.865%
2025-11-17	27.9300	28.5000	27.9300	28.4500	-18.714%	3	170	-84.007%
2025-11-14	35.0000	35.0000	35.0000	35.0000	+23.675%	10	170	-87.000%
2025-11-11	28.3000	28.3000	28.3000	28.3000	-1.222%	5	175	-83.922%
2025-11-10	28.6500	28.6500	28.6500	28.6500	-10.692%	1	175	-84.119%
2025-11-07	33.0500	33.1500	32.0800	32.0800	+5.910%	15	175	-85.817%
2025-11-06	31.2200	31.2200	30.2900	30.2900	+3.027%	5	174	-84.979%
2025-11-05	30.0800	30.0800	29.4000	29.4000	-8.667%	3	178	-84.524%
2025-11-04	32.1900	32.1900	32.1900	32.1900	+2.255%	1	177	-85.865%
2025-10-31	31.2500	32.1500	31.2000	31.4800	+5.886%	23	177	-85.546%
2025-10-30	29.6400	29.7300	27.6800	29.7300	-9.608%	13	176	-84.696%
2025-10-29	33.6100	33.9300	32.8900	32.8900	-4.805%	136	174	-86.166%
2025-10-28	34.1500	35.0000	34.1500	34.5500	+2.370%	18	156	-86.831%
2025-10-27	34.3300	34.5000	33.4000	33.7500	-7.407%	87	132	-86.519%
2025-10-24	36.2100	36.8500	36.2100	36.4500	-7.722%	48	132	-87.517%
2025-10-23	38.7200	39.5000	38.5700	39.5000	-3.846%	28	119	-88.481%
2025-10-22	40.3200	41.0800	40.3200	41.0800	+2.444%	6	109	-88.924%
2025-10-21	39.5100	42.3400	39.5100	40.1000	+6.085%	65	107	-88.653%
2025-10-20	38.4800	39.4500	37.5500	37.8000	-6.759%	114	81	-87.963%
2025-10-17	40.3800	41.4500	39.9100	40.5400	-0.271%	38	74	-88.777%
2025-10-16	38.0000	40.6500	38.0000	40.6500	-0.490%	34	68	-88.807%
2025-10-15	40.8500	41.4200	39.6900	40.8500	-3.837%	47	71	-88.862%
2025-10-14	44.5000	44.5000	41.5800	42.4800	-1.553%	115	63	-89.289%
2025-10-13	43.0400	43.5200	43.0000	43.1500	+0.326%	20	48	-89.455%
2025-10-10	42.2400	43.0100	42.2400	43.0100	-2.005%	12	46	-89.421%
2025-10-09	43.8500	44.1800	43.4700	43.8900	+5.176%	14	46	-89.633%
2025-10-08	41.5200	41.7800	41.5200	41.7300	+1.533%	4	46	-89.097%
2025-10-07	40.7800	41.3700	40.7800	41.1000	+4.209%	8	46	-88.929%
2025-10-06	40.2500	40.5100	39.2700	39.4400	-5.601%	6	46	-88.463%
2025-10-03	42.7700	42.9700	40.7800	41.7800	-0.167%	8	46	-89.110%
2025-10-02	41.8000	41.9900	41.6800	41.8500	+2.574%	4	46	-89.128%
2025-10-01	40.7900	40.9700	40.6900	40.8000	+4.750%	4	46	-88.848%
2025-09-29	38.9500	38.9500	38.9500	38.9500	-4.744%	3	46	-88.318%
2025-09-25	42.7000	42.8600	40.7300	40.8900	+1.038%	10	43	-88.873%
2025-09-24	39.9300	40.7600	39.8900	40.4700	+5.008%	27	42	-88.757%
2025-09-23	38.3900	38.5400	38.3900	38.5400	+0.234%	2	42	-88.194%
2025-09-22	37.0600	38.4500	37.0600	38.4500	+4.229%	16	42	-88.166%
2025-09-19	37.8800	38.0300	36.6100	36.8900	-4.480%	14	41	-87.666%
2025-09-18	39.2000	39.4000	38.4400	38.6200	-1.228%	12	41	-88.219%
2025-09-17	39.0700	39.9000	39.0500	39.1000	+1.479%	24	39	-88.363%
2025-09-16	38.6600	38.7800	38.1600	38.5300	-2.134%	18	35	-88.191%
2025-09-15	39.5000	39.5000	38.9900	39.3700	-6.817%	33	36	-88.443%
2025-09-11	42.1100	42.2500	42.1100	42.2500	-6.194%	2	11	-89.231%
2025-09-08	44.8600	45.0400	44.8600	45.0400	-0.222%	2	10	-89.898%
2025-09-05	45.7500	45.8000	45.1200	45.1400	-2.379%	49	10	-89.920%
2025-09-04	46.2500	46.2500	46.2400	46.2400	-37.020%	39	39	-90.160%
2025-01-28	73.1700	73.4200	73.1700	73.4200	0.000%	2	1	-93.803%