Dark

GOOGL20261218P295
GOOGL Dec 18 2026 295.00 Put (GOOGL261218P00295000)
option OPRA

EOD

Sep 3, 2026

5.65-17.878%(-1.23)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.9000	5.9000	5.6500	5.6500	-17.878%	37	1,019	0.000%
2026-09-02	7.1000	7.1000	6.4000	6.8800	-4.444%	244	991	-17.878%
2026-09-01	6.8000	7.2500	6.8000	7.2000	+14.286%	41	884	-21.528%
2026-08-31	6.5400	6.8000	6.3000	6.3000	+9.565%	51	855	-10.317%
2026-08-28	6.0000	6.1500	5.5000	5.7500	-11.810%	136	863	-1.739%
2026-08-27	6.7500	6.8500	6.4700	6.5200	-2.249%	79	857	-13.344%
2026-08-26	6.5000	6.6700	6.5000	6.6700	+7.581%	10	856	-15.292%
2026-08-25	6.0900	6.2000	6.0300	6.2000	+5.085%	58	854	-8.871%
2026-08-24	6.0000	6.0000	5.8500	5.9000	-11.940%	18	854	-4.237%
2026-08-21	7.0500	7.0500	6.6500	6.7000	-9.582%	14	856	-15.672%
2026-08-20	7.1500	7.6500	7.1500	7.4100	+8.175%	23	854	-23.752%
2026-08-19	6.8000	6.8500	6.4000	6.8500	0.000%	83	846	-17.518%
2026-08-18	6.9000	6.9000	6.7500	6.8500	0.000%	7	815	-17.518%
2026-08-17	6.5000	6.8500	6.5000	6.8500	+3.788%	3	813	-17.518%
2026-08-14	6.7000	6.8500	6.5500	6.6000	-5.444%	67	811	-14.394%
2026-08-13	7.0000	7.2000	6.9500	6.9800	-8.158%	26	825	-19.054%
2026-08-12	7.4200	7.7500	7.4200	7.6000	-0.654%	28	844	-25.658%
2026-08-11	6.4500	7.6500	6.4500	7.6500	+22.400%	15	846	-26.144%
2026-08-10	6.5100	6.5100	6.1500	6.2500	-3.846%	112	841	-9.600%
2026-08-07	6.6000	6.7000	6.4500	6.5000	-0.763%	28	916	-13.077%
2026-08-06	6.5500	6.8500	6.5500	6.5500	-0.758%	54	940	-13.740%
2026-08-05	4.4900	7.1500	4.4900	6.6000	+34.146%	19	961	-14.394%
2026-08-04	5.7300	5.7300	4.9200	4.9200	-7.345%	10	961	+14.837%
2026-08-03	5.7200	5.9300	5.1500	5.3100	-24.681%	47	965	+6.403%
2026-07-31	8.1100	8.1500	7.0500	7.0500	-37.054%	20	975	-19.858%
2026-07-30	11.0900	11.2000	10.6000	11.2000	+19.149%	60	981	-49.554%
2026-07-29	10.2000	10.8500	9.4000	9.4000	-9.179%	30	968	-39.894%
2026-07-28	12.1000	12.1000	10.3500	10.3500	-14.108%	89	968	-45.411%
2026-07-27	11.9200	12.4500	11.7900	12.0500	-13.247%	16	983	-53.112%
2026-07-24	14.4800	14.4800	13.6200	13.8900	-10.271%	58	981	-59.323%
2026-07-23	14.2500	16.2900	14.2500	15.4800	+52.964%	114	967	-63.501%
2026-07-22	9.6000	10.1500	9.6000	10.1200	+4.979%	9	950	-44.170%
2026-07-21	9.7000	9.7000	9.6400	9.6400	+8.559%	44	941	-41.390%
2026-07-20	8.8800	8.8800	8.8800	8.8800	-18.157%	9	933	-36.374%
2026-07-17	11.9000	11.9000	10.5000	10.8500	+11.740%	9	933	-47.926%
2026-07-16	6.8000	9.7100	6.8000	9.7100	+37.730%	16	930	-41.813%
2026-07-15	8.6500	8.6500	6.7900	7.0500	-18.966%	34	944	-19.858%
2026-07-14	9.3100	9.3100	8.7000	8.7000	-8.996%	20	927	-35.057%
2026-07-13	9.5000	9.5600	9.5000	9.5600	+0.105%	4	913	-40.900%
2026-07-10	9.4500	9.5500	9.4500	9.5500	-4.975%	27	911	-40.838%
2026-07-09	10.0500	10.0500	10.0500	10.0500	+11.667%	1	907	-43.781%
2026-07-08	9.0000	9.0000	9.0000	9.0000	+19.205%	1	906	-37.222%
2026-07-07	7.6800	7.6800	7.5500	7.5500	-4.430%	2	905	-25.166%
2026-07-06	9.4000	9.4000	7.9000	7.9000	-17.708%	4	904	-28.481%
2026-07-02	9.4500	9.8000	9.4500	9.6000	+2.128%	9	902	-41.146%
2026-07-01	9.2500	9.6900	9.2000	9.4000	-4.082%	20	902	-39.894%
2026-06-30	9.7500	9.8000	9.7500	9.8000	-10.909%	6	895	-42.347%
2026-06-29	11.3500	11.3500	11.0000	11.0000	-16.667%	6	898	-48.636%
2026-06-26	13.5000	13.5000	12.2500	13.2000	+7.317%	212	894	-57.197%
2026-06-25	12.5000	13.3000	12.3000	12.3000	+0.820%	83	711	-54.065%
2026-06-24	10.9000	12.8000	10.4500	12.2000	+7.965%	372	676	-53.689%
2026-06-23	13.3000	13.3000	11.3000	11.3000	-7.377%	270	486	-50.000%
2026-06-22	9.8700	13.5000	9.8700	12.2000	+40.230%	51	350	-53.689%
2026-06-18	9.1500	9.2000	8.6000	8.7000	-2.576%	20	304	-35.057%
2026-06-17	9.0300	9.0300	8.9300	8.9300	+14.929%	11	304	-36.730%
2026-06-16	7.7000	7.8100	7.7000	7.7700	-8.588%	13	304	-27.284%
2026-06-15	9.0800	9.0800	8.0500	8.5000	-20.561%	15	303	-33.529%
2026-06-12	10.5000	10.7000	10.5000	10.7000	-19.245%	6	314	-47.196%
2026-06-11	13.2000	13.3000	12.7500	13.2500	+13.248%	48	313	-57.358%
2026-06-10	9.8000	11.7000	9.8000	11.7000	+19.388%	10	284	-51.709%
2026-06-09	9.0000	10.9500	9.0000	9.8000	-2.000%	91	283	-42.347%
2026-06-08	9.8200	10.1500	9.5600	10.0000	-1.961%	15	261	-43.500%
2026-06-05	9.0000	10.2000	9.0000	10.2000	+9.677%	7	253	-44.608%
2026-06-04	10.1000	10.1000	9.3000	9.3000	-11.429%	26	247	-39.247%
2026-06-03	10.6000	10.7000	10.5000	10.5000	+5.000%	5	229	-46.190%
2026-06-02	10.3200	10.9000	9.5400	10.0000	+16.959%	54	230	-43.500%
2026-06-01	8.6200	8.6500	8.2500	8.5500	+6.875%	72	220	-33.918%
2026-05-29	7.9500	8.0000	7.9500	8.0000	+5.263%	11	164	-29.375%
2026-05-27	7.6000	7.6000	7.6000	7.6000	-5.237%	1	154	-25.658%
2026-05-26	8.0200	8.0200	8.0200	8.0200	-3.490%	1	154	-29.551%
2026-05-22	8.5000	8.5000	8.2800	8.3100	-5.675%	22	154	-32.010%
2026-05-21	8.8100	8.8100	8.8100	8.8100	+0.228%	1	143	-35.868%
2026-05-20	8.7600	8.8000	8.7500	8.7900	+8.653%	4	143	-35.722%
2026-05-18	7.5000	8.1000	7.3500	8.0900	-1.341%	17	136	-30.161%
2026-05-15	8.2000	8.2000	8.2000	8.2000	-8.788%	10	136	-31.098%
2026-05-12	8.9000	9.1000	8.9000	8.9900	+2.159%	15	126	-37.152%
2026-05-11	8.8600	8.8600	8.2500	8.8000	+8.642%	9	125	-35.795%
2026-05-08	7.7500	8.1500	7.7500	8.1000	+0.621%	26	123	-30.247%
2026-05-07	8.0000	8.0500	8.0000	8.0500	-10.556%	2	108	-29.814%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+1.695%	5	107	-37.222%
2026-04-30	9.5300	10.0500	8.8500	8.8500	-36.101%	86	107	-36.158%
2026-04-29	14.5400	14.5400	12.9000	13.8500	-0.717%	46	73	-59.206%
2026-04-28	14.2500	14.2500	13.9500	13.9500	-13.192%	41	34	-59.498%
2026-04-23	16.0700	16.0700	16.0700	16.0700	-6.297%	1	5	-64.841%
2026-04-22	17.1500	17.1500	17.1500	17.1500	-3.380%	1	4	-67.055%
2026-04-21	17.7500	17.7500	17.7500	17.7500	+8.563%	1	2	-68.169%
2026-04-20	16.3500	16.3500	16.3500	16.3500	+0.801%	1	2	-65.443%
2026-04-17	16.2200	16.2200	16.2200	16.2200	-8.568%	1	1	-65.166%
2026-04-16	17.7400	17.7400	17.7400	17.7400	0.000%	1	0	-68.151%