Dark

GOOGL20261218P270
GOOGL Dec 18 2026 270.00 Put (GOOGL261218P00270000)
option OPRA

EOD

Jul 20, 2026

4.72-19.454%(-1.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.8500	4.8500	4.7200	4.7200	-19.454%	4	3,753	0.000%
2026-07-17	5.9700	6.0000	5.7300	5.8600	+12.692%	27	3,755	-19.454%
2026-07-16	3.8000	5.2500	3.6800	5.2000	+36.842%	10	3,765	-9.231%
2026-07-15	4.1900	4.1900	3.6000	3.8000	-15.367%	411	3,762	+24.211%
2026-07-14	4.7000	4.7000	4.4900	4.4900	-8.367%	24	3,960	+5.122%
2026-07-13	5.0500	5.0500	4.9000	4.9000	-6.667%	15	3,979	-3.673%
2026-07-10	5.1900	5.2500	5.1300	5.2500	+1.942%	29	3,978	-10.095%
2026-07-09	5.2200	5.4000	5.1000	5.1500	+8.421%	292	3,962	-8.350%
2026-07-08	4.8500	4.8500	4.7500	4.7500	+15.854%	12	4,151	-0.632%
2026-07-07	4.2000	4.2700	4.1000	4.1000	-10.870%	9	4,139	+15.122%
2026-07-06	5.1700	5.1700	4.6000	4.6000	-15.596%	56	4,140	+2.609%
2026-07-02	5.0600	5.6000	5.0600	5.4500	+1.869%	46	4,112	-13.394%
2026-07-01	5.1000	5.3500	5.1000	5.3500	0.000%	6	4,112	-11.776%
2026-06-30	5.5000	5.5000	5.3500	5.3500	-10.833%	226	4,112	-11.776%
2026-06-29	6.2100	6.2100	6.0000	6.0000	-24.528%	4	3,896	-21.333%
2026-06-26	7.5000	7.9500	6.8800	7.9500	+14.388%	47	3,897	-40.629%
2026-06-25	7.6600	7.6600	6.9500	6.9500	+2.206%	52	3,920	-32.086%
2026-06-24	6.0000	7.0000	5.8000	6.8000	+6.583%	30	3,913	-30.588%
2026-06-23	7.0000	7.0000	6.3800	6.3800	-5.481%	12	3,900	-26.019%
2026-06-22	5.8400	7.6000	5.8400	6.7500	+42.105%	126	3,901	-30.074%
2026-06-18	4.7000	4.8000	4.7000	4.7500	-2.062%	81	3,776	-0.632%
2026-06-17	5.1500	5.1500	4.8500	4.8500	+9.481%	8	3,776	-2.680%
2026-06-16	4.2900	4.4300	4.2900	4.4300	-5.342%	31	3,776	+6.546%
2026-06-15	4.7000	4.7000	4.6800	4.6800	-22.000%	4	3,766	+0.855%
2026-06-12	6.8000	6.8000	5.8000	6.0000	-17.241%	16	3,769	-21.333%
2026-06-11	6.8100	7.7000	6.8100	7.2500	+7.407%	12	3,770	-34.897%
2026-06-10	5.9400	6.8000	5.9400	6.7500	+16.379%	9	3,763	-30.074%
2026-06-09	5.5000	6.3500	5.5000	5.8000	+3.571%	53	3,762	-18.621%
2026-06-08	5.6000	5.6300	5.4000	5.6000	-3.448%	59	3,763	-15.714%
2026-06-05	4.8400	5.8000	4.8400	5.8000	+14.398%	8	3,761	-18.621%
2026-06-04	5.3600	5.5000	5.0700	5.0700	-15.500%	3	3,762	-6.903%
2026-06-03	6.1500	6.1800	5.8500	6.0000	+6.007%	11	3,761	-21.333%
2026-06-02	6.0000	6.1500	5.5300	5.6600	+18.163%	8	3,756	-16.608%
2026-06-01	4.7500	4.7900	4.7500	4.7900	+1.268%	2	3,754	-1.461%
2026-05-29	4.7300	4.7300	4.7300	4.7300	+5.111%	1	3,754	-0.211%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+2.506%	10	3,754	+4.889%
2026-05-27	4.3900	4.3900	4.3900	4.3900	-6.596%	1	3,754	+7.517%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-4.277%	25	3,753	+0.426%
2026-05-21	5.1200	5.1400	4.9100	4.9100	-5.758%	41	3,765	-3.870%
2026-05-20	5.2100	5.2100	5.2100	5.2100	+4.200%	1	3,765	-9.405%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+4.167%	2	3,767	-5.600%
2026-05-18	5.1500	5.1500	4.5500	4.8000	-4.000%	5	3,767	-1.667%
2026-05-15	5.1400	5.1400	4.9000	5.0000	+2.041%	33	3,767	-5.600%
2026-05-14	5.0300	5.0300	4.8000	4.9000	+4.034%	12	3,772	-3.673%
2026-05-13	5.2500	5.2500	4.7100	4.7100	-11.963%	23	3,799	+0.212%
2026-05-12	5.4000	5.4500	5.3000	5.3500	0.000%	54	3,799	-11.776%
2026-05-11	5.2000	5.3500	5.1000	5.3500	+7.430%	9	3,799	-11.776%
2026-05-08	5.1700	5.1700	4.9800	4.9800	+3.750%	20	3,802	-5.221%
2026-05-07	4.9600	5.0200	4.8000	4.8000	-4.000%	50	3,813	-1.667%
2026-05-06	5.1900	5.3000	4.9500	5.0000	-13.043%	50	3,863	-5.600%
2026-05-05	5.4000	5.7500	5.2300	5.7500	0.000%	73	3,868	-17.913%
2026-05-04	5.6000	5.7500	5.6000	5.7500	+0.524%	512	3,869	-17.913%
2026-05-01	5.8000	5.8000	5.7000	5.7200	+0.882%	56	4,170	-17.483%
2026-04-30	6.0800	6.1500	5.4100	5.6700	-32.500%	89	4,170	-16.755%
2026-04-29	9.0300	9.0500	8.0000	8.4000	-2.890%	61	4,144	-43.810%
2026-04-28	8.7200	8.9500	8.6500	8.6500	+3.593%	31	4,108	-45.434%
2026-04-27	8.7700	8.8500	8.3500	8.3500	-11.170%	12	4,095	-43.473%
2026-04-24	10.4500	10.5500	9.4000	9.4000	-7.389%	21	4,094	-49.787%
2026-04-23	10.0000	10.1500	10.0000	10.1500	+0.495%	2	4,114	-53.498%
2026-04-22	10.1000	10.1000	10.1000	10.1000	-1.463%	1	4,115	-53.267%
2026-04-17	11.0500	11.0500	10.2500	10.2500	-10.088%	5	4,115	-53.951%
2026-04-16	11.0000	11.4000	11.0000	11.4000	+3.636%	5	4,114	-58.596%
2026-04-15	11.4000	11.4000	11.0000	11.0000	-6.383%	5	4,112	-57.091%
2026-04-14	13.0000	13.0000	11.5500	11.7500	-16.191%	54	4,112	-59.830%
2026-04-13	14.1800	14.1800	14.0200	14.0200	-6.533%	4	4,075	-66.334%
2026-04-10	15.2100	15.2100	15.0000	15.0000	-1.510%	37	4,074	-68.533%
2026-04-09	16.1000	16.1000	14.9700	15.2300	-1.232%	3	4,074	-69.009%
2026-04-08	14.8500	15.4200	14.6700	15.4200	-18.196%	369	4,075	-69.390%
2026-04-07	18.8500	19.2600	18.8500	18.8500	-9.375%	7	3,946	-74.960%
2026-04-01	20.5800	20.8000	19.4300	20.8000	-10.345%	11	3,949	-77.308%
2026-03-31	26.0200	26.0200	23.1000	23.2000	-17.584%	144	3,946	-79.655%
2026-03-30	27.6300	28.1500	27.5200	28.1500	-0.705%	98	3,939	-83.233%
2026-03-27	27.1700	28.6000	26.5700	28.3500	+8.413%	118	3,901	-83.351%
2026-03-26	23.4000	26.6800	23.2500	26.1500	+16.585%	29	3,850	-81.950%
2026-03-25	21.5500	22.4300	21.5500	22.4300	-0.796%	8	3,824	-78.957%
2026-03-24	20.2000	22.6100	20.0000	22.6100	+18.068%	49	3,817	-79.124%
2026-03-23	20.4000	20.4000	18.9000	19.1500	-5.897%	209	3,805	-75.352%
2026-03-20	19.2900	20.3500	19.1000	20.3500	+5.440%	198	3,843	-76.806%
2026-03-19	19.3000	19.3000	19.3000	19.3000	+8.123%	2	3,843	-75.544%
2026-03-18	17.3500	17.8500	17.3000	17.8500	-5.053%	59	3,845	-73.557%
2026-03-16	19.8000	19.8000	18.8000	18.8000	-10.476%	19	3,789	-74.894%
2026-03-13	20.6800	21.2300	20.6800	21.0000	+3.550%	560	3,816	-77.524%
2026-03-12	20.0000	20.2800	20.0000	20.2800	+6.067%	1,501	2,946	-76.726%
2026-03-11	19.1200	19.1200	19.1200	19.1200	-0.675%	1	1,992	-75.314%
2026-03-10	18.6500	19.2500	18.6500	19.2500	-8.551%	12	1,992	-75.481%
2026-03-09	22.9800	22.9800	20.6800	21.0500	-3.793%	9	1,980	-77.577%
2026-03-06	23.1400	23.6000	21.2800	21.8800	+6.888%	504	1,989	-78.428%
2026-03-04	19.6700	20.4700	19.6700	20.4700	-5.885%	104	1,607	-76.942%
2026-03-03	23.2200	23.2200	21.6000	21.7500	+11.710%	7	1,592	-78.299%
2026-02-27	19.4700	19.4700	19.4700	19.4700	+5.471%	20	1,593	-75.758%
2026-02-25	18.4600	18.4600	18.4600	18.4600	+1.429%	20	1,597	-74.431%
2026-02-23	18.2000	18.2000	18.2000	18.2000	+2.247%	1	1,597	-74.066%
2026-02-20	18.9100	18.9100	17.6000	17.8000	-9.415%	6	1,597	-73.483%
2026-02-18	19.6500	19.6500	19.6500	19.6500	-1.995%	10	1,595	-75.980%
2026-02-17	21.6800	22.5000	20.0500	20.0500	+3.351%	73	1,585	-76.459%
2026-02-13	19.5200	19.5300	19.4000	19.4000	+4.865%	48	1,558	-75.670%
2026-02-11	18.5000	18.5000	18.5000	18.5000	+10.778%	1	1,558	-74.486%
2026-02-10	17.3500	17.4000	16.7000	16.7000	+3.406%	120	1,557	-71.737%
2026-02-09	16.1500	16.2500	15.7500	16.1500	-4.438%	78	1,439	-70.774%
2026-02-06	16.5500	16.9400	16.0500	16.9000	-0.588%	8	1,384	-72.071%
2026-02-05	21.0400	21.0400	17.0000	17.0000	-0.585%	16	1,381	-72.235%
2026-02-04	15.9500	17.1000	15.9500	17.1000	+14.000%	11	1,381	-72.398%
2026-02-03	14.2100	15.0000	14.2100	15.0000	+7.219%	53	1,380	-68.533%
2026-02-02	14.1500	14.1500	13.6100	13.9900	-4.700%	27	1,415	-66.262%
2026-01-30	15.3000	15.3000	14.6500	14.6800	-3.738%	147	1,394	-67.847%
2026-01-29	14.2000	16.2500	14.2000	15.2500	-0.327%	48	1,254	-69.049%
2026-01-28	15.0000	15.4700	14.9200	15.3000	+0.990%	57	1,247	-69.150%
2026-01-27	15.0800	15.2000	15.0000	15.1500	-5.901%	21	1,194	-68.845%
2026-01-26	16.4500	16.4500	16.1000	16.1000	-4.508%	3	1,199	-70.683%
2026-01-23	16.0000	16.8600	16.0000	16.8600	+6.038%	68	1,198	-72.005%
2026-01-22	15.9000	15.9500	15.9000	15.9000	-8.357%	15	1,189	-70.314%
2026-01-21	16.9400	17.3500	16.2000	17.3500	-4.513%	80	1,184	-72.795%
2026-01-20	18.1200	18.1700	17.9000	18.1700	+9.789%	9	1,176	-74.023%
2026-01-16	16.8500	16.8500	16.5500	16.5500	+0.425%	8	1,181	-71.480%
2026-01-15	16.0800	16.5300	16.0800	16.4800	+3.193%	43	1,181	-71.359%
2026-01-14	16.7000	16.7000	15.9700	15.9700	+5.066%	11	1,159	-70.445%
2026-01-13	15.0000	15.9600	15.0000	15.2000	-7.034%	29	1,158	-68.947%
2026-01-12	16.4500	16.4500	16.3400	16.3500	-0.426%	30	1,159	-71.131%
2026-01-09	16.4200	16.4200	16.4200	16.4200	-5.087%	1	1,159	-71.255%
2026-01-08	17.3700	17.3700	17.3000	17.3000	-4.631%	7	1,160	-72.717%
2026-01-07	18.4500	18.4500	17.9000	18.1400	-6.735%	26	1,159	-73.980%
2026-01-06	18.8500	20.0000	18.8500	19.4500	+0.517%	15	1,142	-75.733%
2026-01-05	18.9800	19.5000	18.8000	19.3500	-2.025%	63	1,132	-75.607%
2026-01-02	18.3000	21.1000	18.2200	19.7500	-0.504%	252	1,146	-76.101%
2025-12-31	19.6500	19.9500	19.6000	19.8500	+1.691%	21	1,120	-76.222%
2025-12-30	19.9400	19.9400	19.4000	19.5200	-0.914%	28	1,120	-75.820%
2025-12-29	20.3000	20.3000	19.7000	19.7000	-3.289%	95	1,108	-76.041%
2025-12-26	20.0900	20.4500	20.0900	20.3700	+0.593%	40	1,062	-76.829%
2025-12-24	20.2400	20.4500	20.2200	20.2500	+0.897%	23	1,031	-76.691%
2025-12-23	20.1000	20.1000	20.0600	20.0700	-4.882%	13	1,031	-76.482%
2025-12-22	21.4900	21.4900	20.9900	21.1000	-6.222%	49	1,021	-77.630%
2025-12-19	22.5000	22.5000	22.5000	22.5000	-3.682%	1	1,001	-79.022%
2025-12-18	24.1000	24.1000	23.2000	23.3600	-6.560%	6	1,002	-79.795%
2025-12-17	23.9500	25.1000	23.9500	25.0000	+11.359%	315	1,003	-81.120%
2025-12-16	22.7500	22.7500	22.4500	22.4500	0.000%	5	809	-78.976%
2025-12-15	22.4000	22.4500	22.4000	22.4500	-1.319%	101	814	-78.976%
2025-12-12	22.3000	22.7500	22.3000	22.7500	+3.409%	3	805	-79.253%
2025-12-11	21.2400	22.4700	20.9000	22.0000	+6.796%	17	805	-78.545%
2025-12-10	20.6000	21.2000	20.5000	20.6000	-0.962%	21	793	-77.087%
2025-12-09	22.0700	22.0700	20.6500	20.8000	-6.052%	16	777	-77.308%
2025-12-08	20.8000	22.2000	20.8000	22.1400	+8.529%	26	763	-78.681%
2025-12-05	20.6500	20.8500	20.4000	20.4000	-8.520%	32	744	-76.863%
2025-12-04	22.4500	22.5000	22.1000	22.3000	+3.721%	16	731	-78.834%
2025-12-03	22.5700	22.5700	21.2500	21.5000	-4.909%	18	716	-78.047%
2025-12-02	22.3300	23.1000	21.8000	22.6100	-2.121%	28	706	-79.124%
2025-12-01	22.8800	23.4000	22.6500	23.1000	+0.522%	23	684	-79.567%
2025-11-28	23.5000	23.8500	22.7500	22.9800	-3.445%	40	669	-79.460%
2025-11-26	23.9800	24.2000	23.5000	23.8000	+2.366%	29	624	-80.168%
2025-11-25	21.9300	24.2000	21.9300	23.2500	-2.105%	93	624	-79.699%
2025-11-24	25.4500	25.4500	23.7500	23.7500	-16.137%	36	552	-80.126%
2025-11-21	28.7500	30.5200	27.3500	28.3200	-6.194%	79	547	-83.333%
2025-11-20	26.1400	30.1900	26.1400	30.1900	+0.734%	57	522	-84.366%
2025-11-19	31.2600	31.2600	27.6400	29.9700	-7.070%	48	518	-84.251%
2025-11-18	33.6000	34.4700	31.4500	32.2500	-0.891%	12	497	-85.364%
2025-11-17	30.5900	32.5400	30.3500	32.5400	-6.628%	310	492	-85.495%
2025-11-14	34.8500	34.8500	34.8500	34.8500	+11.235%	3	245	-86.456%
2025-11-12	31.4500	31.7500	31.3300	31.3300	+3.742%	210	242	-84.935%
2025-11-11	30.2000	30.2000	30.2000	30.2000	+0.332%	3	344	-84.371%
2025-11-10	30.8000	30.8000	30.1000	30.1000	-14.731%	2	344	-84.319%
2025-11-07	35.3000	35.3000	35.3000	35.3000	+7.753%	2	344	-86.629%
2025-11-06	32.8900	32.8900	32.7600	32.7600	+2.120%	2	344	-85.592%
2025-11-05	33.3400	33.4600	31.9500	32.0800	-3.952%	48	345	-85.287%
2025-11-04	33.7000	33.7000	33.4000	33.4000	+5.563%	304	357	-85.868%
2025-11-03	33.0000	33.0000	31.4900	31.6400	-5.326%	28	185	-85.082%
2025-10-31	33.6500	34.2700	33.4000	33.4200	+4.438%	65	185	-85.877%
2025-10-30	31.8000	32.0600	29.4200	32.0000	-8.598%	131	185	-85.250%
2025-10-29	36.1800	36.5500	34.7500	35.0100	-5.760%	153	268	-86.518%
2025-10-28	35.5300	37.6800	35.5300	37.1500	+3.223%	24	177	-87.295%
2025-10-27	36.6900	37.0900	35.9900	35.9900	-8.259%	29	159	-86.885%
2025-10-24	39.2100	39.6900	38.9800	39.2300	-7.367%	34	159	-87.968%
2025-10-23	41.4500	42.3500	41.4500	42.3500	-3.837%	21	158	-88.855%
2025-10-22	42.3800	44.0400	42.3800	44.0400	-0.587%	5	155	-89.282%
2025-10-21	42.4500	44.6000	42.2800	44.3000	+9.817%	19	154	-89.345%
2025-10-20	40.6600	40.9000	40.3200	40.3400	-7.264%	72	153	-88.299%
2025-10-17	45.2500	45.2500	42.8500	43.5000	+0.671%	38	99	-89.149%
2025-10-16	40.6300	43.5000	40.6300	43.2100	-1.053%	14	88	-89.077%
2025-10-15	43.4000	43.8700	42.2500	43.6700	-4.106%	40	88	-89.192%
2025-10-14	47.4500	47.4500	44.7600	45.5400	+0.088%	23	95	-89.635%
2025-10-13	46.8000	46.8000	45.5000	45.5000	-7.067%	18	101	-89.626%
2025-10-10	45.8100	48.9600	45.8100	48.9600	+3.313%	4	100	-90.359%
2025-10-09	46.5200	47.3900	46.5200	47.3900	+5.828%	9	100	-90.040%
2025-10-08	44.3600	44.7800	44.3600	44.7800	+1.750%	8	99	-89.460%
2025-10-07	44.0600	44.3300	43.9000	44.0100	+3.797%	6	97	-89.275%
2025-10-06	43.1300	43.4100	41.8900	42.4000	-4.997%	6	97	-88.868%
2025-10-03	44.4300	44.6300	44.4300	44.6300	-0.690%	2	97	-89.424%
2025-10-02	44.8200	44.9900	44.7200	44.9400	+2.533%	6	97	-89.497%
2025-10-01	46.2700	46.5700	43.7100	43.8300	-2.383%	6	97	-89.231%
2025-09-30	45.7500	47.0000	44.9000	44.9000	-0.222%	34	97	-89.488%
2025-09-29	41.9000	45.0000	41.9000	45.0000	+3.806%	17	98	-89.511%
2025-09-26	43.1800	43.4500	42.5600	43.3500	-1.901%	9	95	-89.112%
2025-09-25	43.9400	44.4200	43.6800	44.1900	+1.307%	12	97	-89.319%
2025-09-24	42.2500	43.6200	42.2500	43.6200	+3.981%	8	96	-89.179%
2025-09-23	41.9500	41.9500	41.9500	41.9500	+2.467%	1	98	-88.749%
2025-09-22	39.9100	41.4500	39.9100	40.9400	+2.735%	7	99	-88.471%
2025-09-19	40.2500	40.9300	39.4700	39.8500	-3.953%	71	98	-88.156%
2025-09-18	41.8000	42.2800	41.2800	41.4900	-3.467%	6	51	-88.624%
2025-09-17	42.0600	42.9800	42.0600	42.9800	+3.942%	16	51	-89.018%
2025-09-16	41.3000	41.4000	41.0100	41.3500	-14.354%	6	47	-88.585%
2025-09-08	48.0600	48.2800	48.0600	48.2800	+0.521%	2	47	-90.224%
2025-09-05	49.1000	49.1000	48.0300	48.0300	-4.891%	79	47	-90.173%
2025-09-04	50.5000	50.5000	50.5000	50.5000	-48.995%	7	7	-90.653%
2025-02-27	98.8700	99.0300	98.7500	99.0100	+24.026%	5	3	-95.233%
2025-02-05	80.0000	80.0000	79.8300	79.8300	-6.925%	3	3	-94.087%
2024-12-10	85.8400	85.8400	85.7700	85.7700	-8.658%	2	5	-94.497%
2024-07-24	93.9000	93.9000	93.9000	93.9000	+6.438%	1	5	-94.973%
2024-07-22	88.2200	88.2200	88.2200	88.2200	-28.653%	5	5	-94.650%
2024-01-23	123.6500	123.6500	123.6500	123.6500	-0.363%	1	0	-96.183%
2024-01-19	124.0500	124.1000	124.0500	124.1000	-2.322%	2	0	-96.197%
2024-01-18	127.0500	127.0500	127.0500	127.0500	-0.742%	1	0	-96.285%
2024-01-12	128.0000	128.0000	128.0000	128.0000	0.000%	1	0	-96.313%