Dark

GOOGL20261218P290
GOOGL Dec 18 2026 290.00 Put (GOOGL261218P00290000)
option OPRA

EOD

Jul 21, 2026

8.56+3.507%(+0.29)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.6100	8.6100	8.4400	8.5600	+3.507%	13	5,742	0.000%
2026-07-20	7.7600	8.3400	7.7600	8.2700	-15.440%	25	5,734	+3.507%
2026-07-17	9.7500	10.1000	9.3500	9.7800	+13.457%	159	5,726	-12.474%
2026-07-16	6.2500	8.6200	6.0000	8.6200	+31.603%	407	5,695	-0.696%
2026-07-15	6.9700	6.9700	5.9300	6.5500	-13.816%	57	5,475	+30.687%
2026-07-14	8.3400	8.3400	7.6000	7.6000	-8.873%	24	5,446	+12.632%
2026-07-13	8.2900	8.3400	8.0000	8.3400	-1.882%	12	5,457	+2.638%
2026-07-10	8.4700	8.6000	8.3900	8.5000	+5.590%	24	5,457	+0.706%
2026-07-09	8.3200	8.8800	8.0500	8.0500	+0.877%	17	5,456	+6.335%
2026-07-08	7.3200	7.9800	7.3200	7.9800	+15.485%	48	5,450	+7.268%
2026-07-07	6.9400	6.9400	6.6500	6.9100	-6.622%	504	5,466	+23.878%
2026-07-06	8.2000	8.2000	7.3500	7.4000	-13.450%	25	5,602	+15.676%
2026-07-02	8.0000	8.9200	8.0000	8.5500	+1.786%	9	5,604	+0.117%
2026-07-01	8.5000	8.6000	8.2500	8.4000	-3.448%	43	5,604	+1.905%
2026-06-30	9.3500	9.3500	8.6400	8.7000	-10.217%	21	5,596	-1.609%
2026-06-29	10.1500	10.3000	9.6900	9.6900	-13.559%	17	5,592	-11.662%
2026-06-26	12.1000	12.1200	11.1500	11.2100	+2.468%	535	5,587	-23.640%
2026-06-25	11.8500	12.0500	10.9400	10.9400	+0.367%	395	5,602	-21.755%
2026-06-24	9.8000	11.1500	9.4000	10.9000	+12.953%	69	5,686	-21.468%
2026-06-23	11.1800	11.4000	9.6500	9.6500	-12.273%	40	5,676	-11.295%
2026-06-22	9.5000	12.2000	9.0000	11.0000	+40.127%	588	5,671	-22.182%
2026-06-18	8.2500	8.2500	7.6000	7.8500	-3.086%	22	5,448	+9.045%
2026-06-17	7.7500	8.1000	7.7300	8.1000	+17.391%	21	5,448	+5.679%
2026-06-16	7.0300	7.0700	6.9000	6.9000	-7.383%	7	5,448	+24.058%
2026-06-15	7.1000	8.5400	7.1000	7.4500	-22.798%	136	5,445	+14.899%
2026-06-12	9.5000	9.6500	9.3000	9.6500	-6.311%	106	5,336	-11.295%
2026-06-11	11.2500	11.9800	10.1800	10.3000	-1.905%	535	5,244	-16.893%
2026-06-10	9.1300	10.5500	9.1300	10.5000	+9.718%	44	5,003	-18.476%
2026-06-09	8.4000	9.6500	8.4000	9.5700	+5.746%	22	4,980	-10.554%
2026-06-08	9.1500	9.1500	8.8000	9.0500	-0.876%	8	4,960	-5.414%
2026-06-05	8.3000	9.2000	8.3000	9.1300	+17.051%	111	4,956	-6.243%
2026-06-04	8.8000	8.8000	7.8000	7.8000	-15.676%	9	5,010	+9.744%
2026-06-03	9.3000	9.5800	9.2000	9.2500	+3.007%	332	5,010	-7.459%
2026-06-02	8.7500	9.8000	8.4700	8.9800	+16.021%	36	4,898	-4.677%
2026-06-01	7.6800	7.7400	7.6800	7.7400	+10.571%	18	4,891	+10.594%
2026-05-29	6.8800	7.2700	6.8800	7.0000	+7.692%	28	4,891	+22.286%
2026-05-28	6.6300	6.6300	6.5000	6.5000	-3.704%	3	4,888	+31.692%
2026-05-27	6.9000	6.9000	6.6500	6.7500	-6.897%	32	4,888	+26.815%
2026-05-26	7.1800	7.2500	7.1800	7.2500	-5.476%	2	4,887	+18.069%
2026-05-22	7.5000	7.6700	7.5000	7.6700	+3.230%	3	4,888	+11.604%
2026-05-21	7.6200	7.6500	7.4300	7.4300	+10.896%	6	4,887	+15.209%
2026-05-18	6.8000	6.8000	6.7000	6.7000	-9.214%	4	4,887	+27.761%
2026-05-15	7.3800	7.3800	7.3800	7.3800	-0.270%	1	4,886	+15.989%
2026-05-14	7.3000	7.4000	7.3000	7.4000	+4.965%	2	4,885	+15.676%
2026-05-13	7.8000	7.8000	7.0500	7.0500	-10.759%	21	4,899	+21.418%
2026-05-12	8.3600	8.3600	7.9000	7.9000	+1.935%	128	4,899	+8.354%
2026-05-11	7.9000	7.9000	7.7500	7.7500	+4.730%	2	4,899	+10.452%
2026-05-08	7.3500	7.4000	7.3500	7.4000	+0.955%	7	4,899	+15.676%
2026-05-07	7.3300	7.3300	7.3300	7.3300	-0.272%	1	4,901	+16.780%
2026-05-06	7.4500	7.4500	7.3500	7.3500	-13.018%	12	4,901	+16.463%
2026-05-05	8.1000	8.7000	8.1000	8.4500	0.000%	23	4,911	+1.302%
2026-05-04	8.3300	8.4500	8.3300	8.4500	+0.595%	9	4,911	+1.302%
2026-05-01	8.3900	8.4000	8.1000	8.4000	-0.592%	16	4,924	+1.905%
2026-04-30	8.5900	9.3200	8.1000	8.4500	-32.129%	126	4,924	+1.302%
2026-04-29	13.1000	13.1600	11.9700	12.4500	-1.969%	61	4,981	-31.245%
2026-04-28	12.9500	13.0500	12.7000	12.7000	+1.438%	6	4,981	-32.598%
2026-04-27	13.3700	13.3700	12.5200	12.5200	-18.436%	13	4,984	-31.629%
2026-04-24	15.3500	15.3500	15.3500	15.3500	+5.862%	1	4,989	-44.235%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-3.974%	1	4,988	-40.966%
2026-04-22	15.1400	15.3000	14.8600	15.1000	-6.790%	17	4,989	-43.311%
2026-04-21	15.1400	16.2000	15.0300	16.2000	+8.072%	28	4,984	-47.160%
2026-04-20	15.1000	15.1000	14.9900	14.9900	+3.665%	33	4,959	-42.895%
2026-04-17	15.9300	15.9300	14.2500	14.4600	-8.597%	131	4,944	-40.802%
2026-04-16	15.5500	16.0500	15.5500	15.8200	-1.125%	257	4,644	-45.891%
2026-04-15	17.0000	17.0000	16.0000	16.0000	-5.045%	2	4,675	-46.500%
2026-04-14	18.8200	18.8800	16.7000	16.8500	-17.199%	82	4,676	-49.199%
2026-04-13	20.6000	20.6000	20.1500	20.3500	-3.783%	74	4,673	-57.936%
2026-04-10	20.8600	21.8000	20.8600	21.1500	-1.261%	82	4,640	-59.527%
2026-04-09	22.9000	22.9000	21.4000	21.4200	-1.062%	7	4,633	-60.037%
2026-04-08	20.8000	22.0000	20.7000	21.6500	-20.258%	19	4,634	-60.462%
2026-04-07	27.1500	27.1500	27.1500	27.1500	-3.174%	3	4,634	-68.471%
2026-04-06	28.0500	28.0500	28.0400	28.0400	-3.310%	10	4,634	-69.472%
2026-04-02	28.7500	29.2200	28.3500	29.0000	+1.826%	24	4,615	-70.483%
2026-04-01	28.6500	28.9300	27.5500	28.4800	-11.553%	337	4,615	-69.944%
2026-03-31	34.8500	34.8500	32.1800	32.2000	-17.224%	278	4,388	-73.416%
2026-03-30	37.1200	39.1500	37.1200	38.9000	+0.987%	46	4,484	-77.995%
2026-03-27	36.9300	38.6000	36.3600	38.5200	+8.967%	50	4,486	-77.778%
2026-03-26	32.4500	35.3500	32.3900	35.3500	+13.374%	12	4,483	-75.785%
2026-03-25	31.0500	31.5500	30.8500	31.1800	+1.234%	4	4,482	-72.547%
2026-03-24	29.4500	30.8000	29.4500	30.8000	+20.784%	25	4,480	-72.208%
2026-03-23	27.0000	27.0000	25.5000	25.5000	-11.458%	10	4,468	-66.431%
2026-03-20	28.3500	28.8000	28.3500	28.8000	+13.119%	7	4,458	-70.278%
2026-03-19	26.6000	26.9000	25.2000	25.4600	+1.840%	70	4,459	-66.379%
2026-03-18	25.0000	25.0000	25.0000	25.0000	0.000%	5	4,412	-65.760%
2026-03-17	25.0100	25.0100	25.0000	25.0000	-5.051%	100	4,412	-65.760%
2026-03-12	26.3300	26.3300	26.3300	26.3300	+3.866%	1	4,412	-67.490%
2026-03-11	25.6000	25.6000	25.3500	25.3500	-5.127%	3	4,412	-66.233%
2026-03-10	26.4000	26.7200	25.9000	26.7200	-9.424%	7	4,413	-67.964%
2026-03-09	30.9000	30.9000	29.5000	29.5000	-3.374%	12	4,411	-70.983%
2026-03-06	30.9500	30.9500	29.5500	30.5300	+1.429%	13	4,413	-71.962%
2026-03-05	30.3000	30.3000	30.1000	30.1000	+7.500%	2	4,412	-71.561%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-5.565%	1	4,413	-69.429%
2026-03-03	30.7200	30.7200	29.6500	29.6500	+6.272%	3	4,413	-71.130%
2026-03-02	27.3500	27.9000	27.3500	27.9000	+3.104%	31	4,412	-69.319%
2026-02-27	27.0600	27.0600	27.0600	27.0600	+0.782%	3	4,432	-68.367%
2026-02-26	28.0500	28.0500	26.8500	26.8500	+6.043%	3	4,431	-68.119%
2026-02-25	25.9300	25.9700	25.3200	25.3200	-3.248%	10	4,424	-66.193%
2026-02-24	27.6000	27.6000	26.1700	26.1700	-3.432%	44	4,424	-67.291%
2026-02-23	26.7500	27.1000	26.7500	27.1000	+9.054%	3	4,394	-68.413%
2026-02-20	26.5000	26.5000	24.2300	24.8500	-10.612%	215	4,391	-65.553%
2026-02-19	27.8000	27.8000	27.8000	27.8000	+3.346%	10	4,490	-69.209%
2026-02-18	27.5000	27.5000	26.9000	26.9000	-4.947%	14	4,480	-68.178%
2026-02-17	29.3000	30.5600	27.9700	28.3000	+5.794%	35	4,478	-69.753%
2026-02-13	27.5500	27.6000	26.7500	26.7500	-0.742%	57	4,447	-68.000%
2026-02-12	25.4000	27.1000	25.2200	26.9500	+5.068%	96	4,447	-68.237%
2026-02-11	24.1500	26.0000	24.1500	25.6500	+8.917%	520	4,463	-66.628%
2026-02-10	24.8500	24.8500	23.5500	23.5500	+2.614%	14	4,280	-63.652%
2026-02-09	25.0000	25.0000	22.0000	22.9500	-4.375%	27	4,274	-62.702%
2026-02-06	23.0000	24.0300	23.0000	24.0000	+9.091%	65	4,270	-64.333%
2026-02-05	27.0000	27.0000	22.0000	22.0000	-1.742%	42	4,255	-61.091%
2026-02-04	21.3100	23.2400	21.3100	22.3900	+10.025%	26	4,255	-61.769%
2026-01-30	20.6000	20.6000	20.3500	20.3500	-3.095%	4	4,255	-57.936%
2026-01-28	20.8000	21.0000	20.8000	21.0000	-0.568%	6	4,253	-59.238%
2026-01-27	21.1600	21.1600	21.1200	21.1200	-2.403%	2	4,252	-59.470%
2026-01-26	23.1000	23.1000	21.4000	21.6400	-7.323%	6	4,253	-60.444%
2026-01-23	23.1500	23.3500	22.9200	23.3500	+3.182%	6	4,254	-63.340%
2026-01-22	21.5100	22.6300	21.5100	22.6300	-1.694%	3	4,255	-62.174%
2026-01-21	23.5000	23.8300	22.7000	23.0200	-6.041%	16	4,254	-62.815%
2026-01-20	25.5000	25.5000	23.3000	24.5000	+6.568%	41	4,243	-65.061%
2026-01-16	23.0500	23.2500	22.9500	22.9900	+0.087%	427	3,937	-62.766%
2026-01-15	22.4800	22.9700	22.4500	22.9700	+6.490%	26	3,937	-62.734%
2026-01-13	21.5700	21.5700	21.5700	21.5700	-7.899%	1	3,932	-60.315%
2026-01-12	23.4200	23.4200	23.4200	23.4200	+2.990%	2	3,932	-63.450%
2026-01-09	23.5000	23.5000	22.7000	22.7400	-6.803%	63	3,937	-62.357%
2026-01-08	23.7800	24.4000	23.4500	24.4000	-2.595%	51	3,901	-64.918%
2026-01-07	25.2500	25.2500	24.6600	25.0500	-6.704%	19	3,901	-65.828%
2026-01-06	26.8500	26.8500	26.8500	26.8500	+2.091%	1	3,902	-68.119%
2026-01-05	25.8800	26.7700	25.6700	26.3000	-3.628%	51	3,902	-67.452%
2026-01-02	25.2100	28.4200	25.2100	27.2900	+0.331%	6	3,902	-68.633%
2025-12-31	27.2000	27.2000	27.2000	27.2000	+2.448%	4	3,901	-68.529%
2025-12-30	27.4000	27.4000	26.5500	26.5500	-2.747%	81	3,901	-67.759%
2025-12-29	28.0000	28.1500	27.3000	27.3000	-1.728%	94	3,891	-68.645%
2025-12-26	27.3900	27.7800	27.3900	27.7800	+0.470%	8	3,869	-69.186%
2025-12-24	27.9000	27.9000	27.6200	27.6500	+1.171%	105	3,866	-69.042%
2025-12-23	27.8500	28.3400	27.3000	27.3300	-3.564%	22	3,866	-68.679%
2025-12-22	28.8300	29.2800	28.3400	28.3400	-7.386%	152	3,877	-69.795%
2025-12-19	30.7000	30.7000	30.2000	30.6000	-2.857%	65	3,903	-72.026%
2025-12-18	32.4000	32.5000	31.1000	31.5000	-7.189%	11	3,855	-72.825%
2025-12-17	33.2500	33.9400	33.2500	33.9400	+10.915%	3	3,847	-74.779%
2025-12-16	30.3000	30.6000	30.3000	30.6000	+0.824%	8	3,846	-72.026%
2025-12-15	30.5000	30.5000	30.1500	30.3500	+0.397%	3	3,838	-71.796%
2025-12-12	29.5500	31.7000	29.5500	30.2300	+6.631%	17	3,838	-71.684%
2025-12-11	28.2000	28.3500	28.2000	28.3500	+5.000%	24	3,833	-69.806%
2025-12-10	28.0000	28.2500	27.0000	27.0000	-3.226%	19	3,830	-68.296%
2025-12-09	27.9000	27.9000	27.9000	27.9000	-6.689%	10	3,831	-69.319%
2025-12-08	27.6500	29.9500	27.6500	29.9000	+8.137%	333	3,831	-71.371%
2025-12-05	27.9500	27.9500	27.5000	27.6500	-6.430%	79	3,564	-69.042%
2025-12-04	28.6000	29.7500	28.6000	29.5500	+3.322%	32	3,532	-71.032%
2025-12-03	29.2300	29.3500	28.5500	28.6000	-5.298%	6	3,529	-70.070%
2025-12-02	29.0500	30.5000	29.0500	30.2000	+0.499%	34	3,540	-71.656%
2025-12-01	30.1600	30.1600	30.0500	30.0500	+0.502%	11	3,531	-71.514%
2025-11-28	29.7500	31.0300	29.7500	29.9000	-4.167%	156	3,532	-71.371%
2025-11-26	31.4200	31.4200	31.0600	31.2000	+2.463%	14	3,543	-72.564%
2025-11-25	30.0000	31.4500	30.0000	30.4500	-2.902%	34	3,543	-71.888%
2025-11-24	31.4500	32.2000	31.0000	31.3600	-12.961%	96	3,546	-72.704%
2025-11-21	37.9700	40.1000	36.0300	36.0300	-12.122%	102	3,530	-76.242%
2025-11-20	35.5000	41.0000	34.0500	41.0000	+6.273%	3,488	3,576	-79.122%
2025-11-19	38.1000	39.6500	36.1900	38.5800	-6.359%	142	161	-77.812%
2025-11-18	44.5000	45.0000	41.2000	41.2000	-1.600%	63	101	-79.223%
2025-11-17	39.7500	41.9000	39.1100	41.8700	-13.759%	76	124	-79.556%
2025-11-14	48.5500	48.5500	48.5500	48.5500	+9.150%	1	103	-82.369%
2025-11-13	44.5000	45.2500	43.8000	44.4800	+7.830%	13	103	-80.755%
2025-11-12	39.3500	42.3000	39.3500	41.2500	+3.591%	9	96	-79.248%
2025-11-11	40.0500	40.1500	39.8000	39.8200	-0.275%	18	88	-78.503%
2025-11-10	40.9000	40.9000	39.9300	39.9300	-11.267%	6	91	-78.562%
2025-11-07	44.1500	45.0000	44.1500	45.0000	+5.609%	2	90	-80.978%
2025-11-06	40.3500	42.9500	40.3500	42.6100	+2.428%	9	88	-79.911%
2025-11-05	42.1900	42.1900	41.6000	41.6000	-6.517%	4	87	-79.423%
2025-11-04	43.5500	44.5000	43.5500	44.5000	+5.500%	42	86	-80.764%
2025-11-03	42.3800	42.4500	42.1800	42.1800	-4.786%	4	61	-79.706%
2025-10-31	43.0000	44.3000	42.9000	44.3000	+5.956%	35	61	-80.677%
2025-10-30	38.6500	42.4200	38.6500	41.8100	-10.047%	87	76	-79.526%
2025-10-29	47.5800	47.7600	46.3500	46.4800	-4.264%	24	55	-81.583%
2025-10-28	47.5600	48.7500	47.5600	48.5500	+2.017%	12	58	-82.369%
2025-10-27	47.9700	48.5000	47.2400	47.5900	-6.595%	16	55	-82.013%
2025-10-24	51.3000	51.5600	50.7700	50.9500	-6.031%	25	55	-83.199%
2025-10-23	54.5000	54.5000	54.1300	54.2200	-4.559%	8	51	-84.212%
2025-10-22	56.5000	56.8100	56.5000	56.8100	-1.269%	2	51	-84.932%
2025-10-21	57.4700	57.6900	57.2900	57.5400	+8.464%	4	51	-85.123%
2025-10-20	53.1000	53.1000	53.0500	53.0500	-6.619%	2	51	-83.864%
2025-10-17	56.5100	56.8100	56.5100	56.8100	+2.231%	2	51	-84.932%
2025-10-16	53.2400	55.5700	53.2400	55.5700	-2.183%	12	51	-84.596%
2025-10-15	55.2100	56.8100	55.2100	56.8100	-2.639%	4	51	-84.932%
2025-10-14	58.2800	58.5400	57.8100	58.3500	-2.523%	16	51	-85.330%
2025-10-13	59.6400	60.1500	59.6000	59.8600	-1.965%	14	50	-85.700%
2025-10-09	59.5400	61.0600	59.5400	61.0600	+5.040%	5	48	-85.981%
2025-10-08	58.0100	58.3000	57.9100	58.1300	+1.733%	4	47	-85.274%
2025-10-07	56.8500	57.5000	56.8500	57.1400	-1.652%	8	47	-85.019%
2025-10-02	58.1100	58.4100	58.1000	58.1000	-0.446%	3	47	-85.267%
2025-10-01	59.9900	60.0700	58.1100	58.3600	-2.375%	4	46	-85.332%
2025-09-30	59.5700	59.7800	59.5700	59.7800	+7.887%	2	46	-85.681%
2025-09-29	55.0200	55.4100	55.0200	55.4100	-1.335%	4	46	-84.552%
2025-09-26	56.3600	56.6200	55.4300	56.1600	-2.585%	6	46	-84.758%
2025-09-25	57.4300	57.6500	57.4300	57.6500	+3.131%	2	45	-85.152%
2025-09-24	56.0500	56.3600	55.7700	55.9000	+2.456%	8	44	-84.687%
2025-09-23	53.7100	54.5600	53.7100	54.5600	+2.096%	6	42	-84.311%
2025-09-22	53.1700	53.4400	53.1700	53.4400	+3.366%	2	41	-83.982%
2025-09-19	52.8900	53.1200	51.5500	51.7000	-4.753%	20	41	-83.443%
2025-09-18	54.0100	54.2800	54.0100	54.2800	-1.809%	2	41	-84.230%
2025-09-17	55.0800	55.5200	54.9800	55.2800	+2.827%	8	41	-84.515%
2025-09-16	53.6700	53.8000	53.3700	53.7600	+1.167%	8	39	-84.077%
2025-09-15	54.1700	55.3900	53.0500	53.1400	-10.024%	77	39	-83.892%
2025-09-12	58.9500	59.0700	58.9500	59.0600	+0.119%	9	15	-85.506%
2025-09-09	58.8400	58.9900	58.8400	58.9900	-6.127%	4	6	-85.489%
2025-09-08	60.4500	62.8400	60.4500	62.8400	+0.592%	6	6	-86.378%
2025-09-05	62.6600	62.6600	62.4700	62.4700	-3.297%	4	4	-86.297%
2025-09-03	67.8000	67.8000	64.6000	64.6000	-18.722%	4	4	-86.749%
2025-08-28	79.4800	79.4800	79.4800	79.4800	-4.471%	2	3	-89.230%
2025-08-27	83.2000	83.2000	83.2000	83.2000	-9.437%	1	1	-89.712%
2025-01-24	91.9800	91.9800	91.8700	91.8700	0.000%	4	1	-90.682%