Dark

GOOGL20261218P280
GOOGL Dec 18 2026 280.00 Put (GOOGL261218P00280000)
option OPRA

EOD

Jul 20, 2026

6.30-18.182%(-1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.1500	6.3000	5.8500	6.3000	-18.182%	4	3,188	0.000%
2026-07-17	7.5800	8.0000	7.2500	7.7000	+15.442%	50	3,188	-18.182%
2026-07-16	4.6000	6.6700	4.6000	6.6700	+32.079%	5	3,197	-5.547%
2026-07-15	5.0000	5.0500	4.7000	5.0500	-14.407%	112	3,198	+24.752%
2026-07-14	6.5500	6.5500	5.9000	5.9000	-9.231%	120	3,216	+6.780%
2026-07-13	6.6500	6.6500	6.5000	6.5000	-2.256%	3	3,219	-3.077%
2026-07-10	6.6000	6.6500	6.6000	6.6500	-5.674%	3	3,219	-5.263%
2026-07-09	7.1000	7.1500	7.0500	7.0500	+12.800%	46	3,216	-10.638%
2026-07-08	5.9500	6.2500	5.7800	6.2500	+17.041%	79	3,195	+0.800%
2026-07-07	5.3900	5.5000	5.2900	5.3400	-8.405%	51	3,192	+17.978%
2026-07-06	6.5500	6.5500	5.5500	5.8300	-15.507%	26	3,230	+8.062%
2026-07-02	7.0000	7.0000	6.9000	6.9000	+2.985%	13	3,214	-8.696%
2026-07-01	6.7000	6.7000	6.7000	6.7000	-4.011%	20	3,214	-5.970%
2026-06-30	7.5000	7.5000	6.9800	6.9800	-10.513%	41	3,214	-9.742%
2026-06-29	8.2000	8.2000	7.5900	7.8000	-22.000%	57	3,179	-19.231%
2026-06-26	9.5000	10.0000	8.4500	10.0000	+9.890%	91	3,169	-37.000%
2026-06-25	9.3300	9.5000	9.0200	9.1000	+5.814%	460	3,145	-30.769%
2026-06-24	7.7000	8.6500	7.3500	8.6000	+6.173%	137	2,783	-26.744%
2026-06-23	9.5000	9.5000	8.1000	8.1000	-4.142%	22	2,760	-22.222%
2026-06-22	7.3000	9.5000	7.3000	8.4500	+39.669%	344	2,751	-25.444%
2026-06-18	6.4500	6.4500	6.0000	6.0500	-9.023%	16	2,602	+4.132%
2026-06-17	6.2500	6.6500	6.1000	6.6500	+19.820%	65	2,602	-5.263%
2026-06-16	5.3500	5.5500	5.3500	5.5500	-1.770%	33	2,602	+13.514%
2026-06-15	6.3700	6.3700	5.6300	5.6500	-25.658%	310	2,570	+11.504%
2026-06-12	8.0500	8.4000	7.4600	7.6000	-9.524%	52	2,599	-17.105%
2026-06-11	8.1600	9.6500	8.1600	8.4000	-1.176%	92	2,601	-25.000%
2026-06-10	8.5000	8.5000	8.5000	8.5000	+17.241%	8	2,545	-25.882%
2026-06-09	7.5000	7.5000	7.2500	7.2500	+3.571%	12	2,537	-13.103%
2026-06-08	7.0000	7.0000	7.0000	7.0000	-2.098%	2	2,538	-10.000%
2026-06-05	6.4100	7.3500	6.4100	7.1500	+17.987%	6	2,536	-11.888%
2026-06-04	6.9700	6.9700	6.0600	6.0600	-19.735%	18	2,535	+3.960%
2026-06-03	7.0600	7.7200	7.0600	7.5500	+2.027%	34	2,522	-16.556%
2026-06-02	7.2200	7.5000	6.7900	7.4000	+22.314%	155	2,510	-14.865%
2026-06-01	6.2000	6.2000	6.0500	6.0500	+1.681%	11	2,500	+4.132%
2026-05-29	5.8500	5.9500	5.7300	5.9500	+12.264%	8	2,507	+5.882%
2026-05-28	5.3900	5.3900	5.3000	5.3000	-7.018%	4	2,502	+18.868%
2026-05-27	5.6000	5.7000	5.4300	5.7000	-2.564%	22	2,500	+10.526%
2026-05-26	5.9200	5.9200	5.8000	5.8500	-3.306%	8	2,501	+7.692%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-1.626%	2	2,507	+4.132%
2026-05-21	6.6500	6.6500	6.1500	6.1500	-1.600%	54	2,507	+2.439%
2026-05-19	6.2500	6.2500	6.2500	6.2500	+8.696%	2	2,507	+0.800%
2026-05-18	5.8700	5.8700	5.5000	5.7500	-5.738%	6	2,520	+9.565%
2026-05-15	6.2500	6.2500	6.1000	6.1000	-1.613%	10	2,520	+3.279%
2026-05-14	6.0500	6.2000	6.0500	6.2000	+6.897%	6	2,522	+1.613%
2026-05-13	6.7000	6.7000	5.7600	5.8000	-12.782%	24	2,539	+8.621%
2026-05-12	6.7200	6.7200	6.6000	6.6500	+6.913%	10	2,539	-5.263%
2026-05-11	6.2200	6.2200	6.2200	6.2200	+7.241%	3	2,539	+1.286%
2026-05-08	6.3000	6.3000	5.8000	5.8000	-5.229%	2	2,542	+8.621%
2026-05-07	5.8500	6.1200	5.8500	6.1200	+1.157%	3	2,541	+2.941%
2026-05-06	6.0500	6.0500	6.0500	6.0500	-13.199%	8	2,541	+4.132%
2026-05-05	6.4500	7.1000	6.4500	6.9700	+5.606%	1,163	2,548	-9.613%
2026-05-04	6.8500	7.0000	6.6000	6.6000	-3.367%	37	2,461	-4.545%
2026-05-01	6.9000	6.9000	6.8300	6.8300	-1.727%	4	2,469	-7.760%
2026-04-30	7.0200	7.7500	6.5900	6.9500	-31.188%	142	2,469	-9.353%
2026-04-29	10.7800	10.7800	9.7700	10.1000	-2.885%	10	2,482	-37.624%
2026-04-28	11.1100	11.1100	10.4000	10.4000	-0.478%	11	2,488	-39.423%
2026-04-27	10.6500	10.7000	10.3200	10.4500	-9.130%	34	2,493	-39.713%
2026-04-24	12.2500	12.2500	11.5000	11.5000	-8.074%	12	2,515	-45.217%
2026-04-23	12.0000	12.5100	12.0000	12.5100	+1.707%	32	2,518	-49.640%
2026-04-22	12.8000	12.8000	12.3000	12.3000	-7.519%	79	2,535	-48.780%
2026-04-21	12.4500	13.5000	12.4500	13.3000	+9.016%	8	2,595	-52.632%
2026-04-20	12.2000	12.2000	12.2000	12.2000	+1.836%	3	2,595	-48.361%
2026-04-17	13.2300	13.2500	11.8100	11.9800	-13.502%	5	2,592	-47.412%
2026-04-16	12.9200	13.8900	12.9200	13.8500	+2.974%	125	2,592	-54.513%
2026-04-15	13.7600	13.7600	13.4500	13.4500	-5.614%	18	2,502	-53.160%
2026-04-14	15.6200	15.6200	14.0000	14.2500	-14.722%	60	2,509	-55.789%
2026-04-13	18.1200	18.1200	16.7100	16.7100	-7.680%	16	2,511	-62.298%
2026-04-10	18.0500	18.1200	18.0500	18.1000	-0.495%	8	2,514	-65.193%
2026-04-09	19.1600	19.1600	18.1900	18.1900	-1.249%	4	2,521	-65.366%
2026-04-08	17.6000	18.4200	17.6000	18.4200	-18.604%	484	2,522	-65.798%
2026-04-07	23.0500	23.2000	22.5000	22.6300	-3.497%	507	2,421	-72.161%
2026-04-06	23.5000	23.5000	23.4500	23.4500	-6.759%	2	1,937	-73.134%
2026-04-02	25.3000	25.4000	24.7000	25.1500	+3.926%	38	1,951	-74.950%
2026-04-01	22.9500	24.6800	22.9200	24.2000	-12.000%	33	1,951	-73.967%
2026-03-31	29.6500	29.8500	27.5000	27.5000	-16.312%	84	1,948	-77.091%
2026-03-30	31.9300	33.0500	31.9300	32.8600	-1.321%	39	1,898	-80.828%
2026-03-27	32.5600	33.4700	31.2500	33.3000	+8.966%	153	1,887	-81.081%
2026-03-26	27.6500	31.1000	27.6500	30.5600	+17.088%	46	1,894	-79.385%
2026-03-25	26.3100	26.3100	26.1000	26.1000	-0.534%	5	1,892	-75.862%
2026-03-24	24.5000	26.2400	24.5000	26.2400	+14.585%	30	1,889	-75.991%
2026-03-23	21.6000	22.9000	21.6000	22.9000	-6.607%	36	1,873	-72.489%
2026-03-20	22.7000	24.5200	22.7000	24.5200	+9.955%	30	1,868	-74.307%
2026-03-19	22.3000	22.3000	22.3000	22.3000	+3.480%	3	1,866	-71.749%
2026-03-18	20.2000	21.5500	20.2000	21.5500	+4.106%	102	1,866	-70.766%
2026-03-17	21.5900	21.6500	20.6500	20.7000	-6.335%	388	1,779	-69.565%
2026-03-16	22.9700	22.9700	22.1000	22.1000	-8.941%	3	1,597	-71.493%
2026-03-12	23.7500	24.2700	23.7500	24.2700	+10.318%	462	1,598	-74.042%
2026-03-11	21.3000	22.3700	21.3000	22.0000	-1.124%	14	1,317	-71.364%
2026-03-10	22.8000	23.0000	22.1000	22.2500	-8.058%	12	1,296	-71.685%
2026-03-09	27.3600	27.3600	24.2000	24.2000	-8.229%	41	1,299	-73.967%
2026-03-06	25.3500	26.3700	25.2500	26.3700	+4.106%	24	1,288	-76.109%
2026-03-05	25.4100	25.7000	25.2000	25.3300	+5.762%	14	1,273	-75.128%
2026-03-04	23.6200	23.9500	23.6200	23.9500	-5.523%	46	1,271	-73.695%
2026-03-03	25.7000	25.7000	25.3500	25.3500	+8.333%	66	1,246	-75.148%
2026-03-02	24.4000	24.4000	23.4000	23.4000	+2.183%	4	1,182	-73.077%
2026-02-26	23.6000	24.2500	22.9000	22.9000	+4.091%	19	1,181	-72.489%
2026-02-25	22.0000	22.0000	22.0000	22.0000	-3.720%	10	1,170	-71.364%
2026-02-24	22.8500	22.8500	22.8500	22.8500	-0.436%	2	1,170	-72.429%
2026-02-23	21.6000	22.9500	21.6000	22.9500	+8.459%	12	1,168	-72.549%
2026-02-20	22.2700	22.2700	20.5500	21.1600	-8.911%	9	1,163	-70.227%
2026-02-18	23.2300	23.2300	23.2300	23.2300	-2.272%	1	1,165	-72.880%
2026-02-17	24.2500	25.0000	23.7700	23.7700	+4.254%	14	1,166	-73.496%
2026-02-13	24.0000	24.0000	22.8000	22.8000	+4.157%	10	1,173	-72.368%
2026-02-12	22.0000	22.4000	21.8900	21.8900	+0.137%	3	1,173	-71.220%
2026-02-11	20.5000	21.8600	20.5000	21.8600	+5.962%	241	1,174	-71.180%
2026-02-10	20.5000	20.6300	20.5000	20.6300	+10.914%	3	1,093	-69.462%
2026-02-09	19.7000	19.7000	18.6000	18.6000	-7.000%	11	1,093	-66.129%
2026-02-06	20.0500	20.6000	19.9100	20.0000	-2.439%	10	1,093	-68.500%
2026-02-05	23.6800	23.6800	20.2500	20.5000	+5.182%	8	1,089	-69.268%
2026-02-04	18.5000	19.7500	18.5000	19.4900	+16.497%	36	1,089	-67.676%
2026-02-03	16.7200	16.7300	16.7200	16.7300	+0.060%	21	1,099	-62.343%
2026-02-02	16.7200	16.7200	16.7200	16.7200	-2.847%	1	1,118	-62.321%
2026-01-30	18.0500	18.0500	17.2100	17.2100	-3.042%	17	1,124	-63.393%
2026-01-29	19.1000	19.6000	17.7500	17.7500	-2.473%	40	1,117	-64.507%
2026-01-28	18.4000	18.4000	18.2000	18.2000	+1.111%	3	1,121	-65.385%
2026-01-27	17.8500	18.0600	17.8500	18.0000	-2.174%	6	1,122	-65.000%
2026-01-26	18.6000	18.7500	18.2000	18.4000	-4.366%	25	1,122	-65.761%
2026-01-23	18.6000	19.2400	18.6000	19.2400	+2.069%	24	1,103	-67.256%
2026-01-22	18.6000	18.8500	18.6000	18.8500	-2.078%	21	1,101	-66.578%
2026-01-21	19.1800	20.5000	19.1800	19.2500	-6.553%	50	1,101	-67.273%
2026-01-20	21.4500	21.4500	20.6000	20.6000	+5.371%	4	1,089	-69.417%
2026-01-16	19.7000	19.9000	19.5500	19.5500	+0.773%	45	1,069	-67.775%
2026-01-15	18.6000	19.4000	18.6000	19.4000	+3.191%	51	1,069	-67.526%
2026-01-14	19.0000	19.6700	18.8000	18.8000	+1.293%	18	1,049	-66.489%
2026-01-13	18.0600	18.6700	18.0600	18.5600	-2.623%	19	1,064	-66.056%
2026-01-12	19.0000	20.1000	19.0000	19.0600	-6.979%	46	1,062	-66.946%
2026-01-08	20.1000	20.8500	20.0000	20.4900	-4.163%	14	1,053	-69.253%
2026-01-07	21.4000	21.4000	20.6100	21.3800	-7.326%	17	1,056	-70.533%
2026-01-06	22.2200	23.2000	22.2200	23.0700	+2.080%	119	1,056	-72.692%
2026-01-05	22.6500	22.6500	22.6000	22.6000	-3.171%	50	964	-72.124%
2026-01-02	21.7500	23.3400	21.7500	23.3400	-1.726%	20	964	-73.008%
2025-12-31	22.9200	23.7500	22.9200	23.7500	+2.992%	19	946	-73.474%
2025-12-30	23.1000	23.1000	23.0600	23.0600	-1.453%	14	946	-72.680%
2025-12-29	24.0000	24.0000	23.4000	23.4000	-1.969%	18	933	-73.077%
2025-12-26	23.7500	23.8700	23.7500	23.8700	-0.084%	6	930	-73.607%
2025-12-24	23.8900	23.8900	23.8900	23.8900	-2.688%	1	925	-73.629%
2025-12-22	24.7800	25.4000	24.5500	24.5500	-7.533%	35	925	-74.338%
2025-12-19	27.1900	27.2000	26.1500	26.5500	-2.569%	55	926	-76.271%
2025-12-18	28.1500	28.1500	26.8500	27.2500	-6.390%	34	881	-76.881%
2025-12-17	28.3400	29.1100	28.3400	29.1100	+10.474%	18	879	-78.358%
2025-12-16	26.1500	27.5000	26.1500	26.3500	-0.940%	15	868	-76.091%
2025-12-15	26.2500	26.6300	26.1600	26.6000	-0.561%	56	860	-76.316%
2025-12-12	25.1000	27.0100	25.1000	26.7500	+15.551%	10	811	-76.449%
2025-12-10	24.2500	24.2500	23.1500	23.1500	-4.928%	4	818	-72.786%
2025-12-09	25.7200	25.7200	24.3500	24.3500	-5.142%	9	817	-74.127%
2025-12-08	24.1500	25.6700	24.1500	25.6700	+7.316%	6	811	-75.458%
2025-12-05	24.3200	24.3200	23.9000	23.9200	-7.645%	27	811	-73.662%
2025-12-04	25.9000	25.9000	25.9000	25.9000	-0.994%	1	817	-75.676%
2025-12-02	26.0000	26.3500	25.6500	26.1600	-0.076%	11	816	-75.917%
2025-12-01	26.8800	26.8800	26.1800	26.1800	-0.983%	3	819	-75.936%
2025-11-28	25.8200	27.3000	25.8200	26.4400	-3.504%	17	819	-76.172%
2025-11-26	27.7200	27.7200	27.0400	27.4000	+5.102%	9	810	-77.007%
2025-11-25	25.9000	27.6000	25.5000	26.0700	-4.505%	68	810	-75.834%
2025-11-24	27.9500	28.4000	27.3000	27.3000	-15.871%	87	810	-76.923%
2025-11-21	34.1500	34.8500	32.4500	32.4500	-10.974%	81	817	-80.586%
2025-11-20	30.6700	36.4500	29.8000	36.4500	+7.617%	322	817	-82.716%
2025-11-19	33.2900	34.5000	31.5800	33.8700	-8.903%	187	628	-81.399%
2025-11-18	38.1100	39.6700	36.7000	37.1800	+1.115%	15	557	-83.055%
2025-11-17	36.4000	37.2500	34.2500	36.7700	-7.729%	82	552	-82.866%
2025-11-14	40.7500	40.7500	39.5000	39.8500	+1.918%	15	550	-84.191%
2025-11-13	38.5500	39.4000	38.5400	39.1000	+6.831%	11	548	-83.887%
2025-11-12	36.0500	36.6000	36.0500	36.6000	+5.780%	5	547	-82.787%
2025-11-11	35.5000	35.5000	34.5400	34.6000	-0.288%	31	548	-81.792%
2025-11-10	35.3500	36.1000	34.6500	34.7000	-12.196%	138	544	-81.844%
2025-11-07	40.4500	40.4700	39.5200	39.5200	+7.246%	10	586	-84.059%
2025-11-06	35.9000	37.6000	35.5500	36.8500	-0.674%	17	577	-82.904%
2025-11-05	38.2900	38.3200	37.1000	37.1000	-6.076%	27	587	-83.019%
2025-11-04	39.5000	39.6000	37.9000	39.5000	+8.071%	21	578	-84.051%
2025-11-03	36.5500	36.5500	36.5500	36.5500	-4.619%	1	569	-82.763%
2025-10-31	38.6000	38.9700	38.3000	38.3200	+2.680%	32	569	-83.559%
2025-10-30	36.8000	37.3200	34.0000	37.3200	-7.624%	179	546	-83.119%
2025-10-29	41.6100	41.8500	39.9300	40.4000	-5.275%	60	521	-84.406%
2025-10-28	41.9500	43.1000	41.7100	42.6500	+1.693%	69	501	-85.229%
2025-10-27	42.1100	42.3700	41.7700	41.9400	-6.384%	10	447	-84.979%
2025-10-24	44.9600	45.2800	44.7200	44.8000	-7.304%	19	447	-85.938%
2025-10-23	48.0900	48.3300	47.6000	48.3300	-3.069%	12	441	-86.965%
2025-10-22	49.2200	49.8600	49.2200	49.8600	+0.993%	6	440	-87.365%
2025-10-21	48.5600	50.7700	48.4500	49.3700	+5.469%	10	438	-87.239%
2025-10-20	47.3600	47.5800	46.1800	46.8100	-3.485%	22	437	-86.541%
2025-10-17	48.8800	49.6000	48.4500	48.5000	+1.126%	427	433	-87.010%
2025-10-16	46.8700	48.0300	46.8700	47.9600	-2.994%	12	60	-86.864%
2025-10-15	50.3600	50.5000	48.6200	49.4400	-3.813%	20	57	-87.257%
2025-10-14	52.6800	52.8400	50.9900	51.4000	-2.652%	8	56	-87.743%
2025-10-13	53.5100	53.7500	52.5400	52.8000	-2.150%	24	56	-88.068%
2025-10-09	52.9200	54.3100	52.9200	53.9600	+5.659%	8	53	-88.325%
2025-10-08	50.5500	51.2300	50.5500	51.0700	+0.869%	20	52	-87.664%
2025-10-07	49.2700	50.6300	49.2700	50.6300	+4.478%	4	44	-87.557%
2025-10-06	48.2100	48.4600	48.2100	48.4600	-4.980%	2	44	-87.000%
2025-10-03	52.2000	52.2000	50.5000	51.0000	+0.990%	6	44	-87.647%
2025-10-02	51.7500	51.7500	50.5000	50.5000	+0.899%	6	42	-87.525%
2025-10-01	52.9600	52.9600	50.0500	50.0500	+2.646%	5	41	-87.413%
2025-09-29	48.4400	48.7600	48.4400	48.7600	-0.164%	4	41	-87.080%
2025-09-26	49.5900	49.8100	48.7100	48.8400	-3.896%	4	41	-87.101%
2025-09-25	50.6400	50.8200	50.6400	50.8200	+2.274%	2	40	-87.603%
2025-09-24	49.1200	50.0100	49.1200	49.6900	+4.677%	8	40	-87.321%
2025-09-23	47.2700	47.4700	47.2700	47.4700	-0.042%	2	40	-86.728%
2025-09-22	46.6700	47.4900	46.6700	47.4900	+4.604%	4	40	-86.734%
2025-09-19	46.4400	46.7500	45.2300	45.4000	-4.481%	22	40	-86.123%
2025-09-18	47.5100	47.6800	47.2700	47.5300	-2.483%	6	40	-86.745%
2025-09-17	48.1100	48.7400	48.1100	48.7400	+3.044%	8	40	-87.074%
2025-09-16	47.1300	47.4400	46.9700	47.3000	-2.273%	10	38	-86.681%
2025-09-15	47.5400	48.4000	47.5400	48.4000	-6.923%	34	35	-86.983%
2025-09-12	52.0000	52.0000	52.0000	52.0000	-6.306%	1	35	-87.885%
2025-09-08	54.9000	55.5000	54.9000	55.5000	-2.632%	6	36	-88.649%
2025-09-05	54.9900	57.0000	54.9800	57.0000	-45.192%	41	38	-88.947%
2025-06-09	104.0000	104.0000	104.0000	104.0000	+25.513%	1	4	-93.942%
2025-01-24	82.7200	82.8600	82.7200	82.8600	-0.397%	4	4	-92.397%
2025-01-23	82.8500	83.1900	82.8500	83.1900	-6.233%	4	3	-92.427%
2024-12-27	87.9600	88.7200	87.9600	88.7200	0.000%	4	1	-92.899%