Dark

GOOGL20261218P300
GOOGL Dec 18 2026 300.00 Put (GOOGL261218P00300000)
option OPRA

EOD

Jul 20, 2026

10.60-15.538%(-1.95)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.2500	10.6000	9.8000	10.6000	-15.538%	45	5,803	0.000%
2026-07-17	11.5000	12.9400	11.5000	12.5500	+14.927%	89	5,780	-15.538%
2026-07-16	8.0000	11.0400	7.6800	10.9200	+37.358%	530	6,143	-2.930%
2026-07-15	8.7500	8.7500	7.5300	7.9500	-15.873%	49	5,916	+33.333%
2026-07-14	10.5200	10.5200	9.4500	9.4500	-12.500%	30	5,941	+12.169%
2026-07-13	10.7000	10.8000	10.1000	10.8000	+1.887%	36	5,941	-1.852%
2026-07-10	10.7800	10.8200	10.4000	10.6000	-4.505%	85	5,929	0.000%
2026-07-09	10.4100	11.5000	10.4100	11.1000	+10.889%	732	5,893	-4.505%
2026-07-08	9.2500	10.0100	9.2500	10.0100	+9.399%	54	5,462	+5.894%
2026-07-07	8.6000	9.1500	8.5000	9.1500	-0.867%	36	5,465	+15.847%
2026-07-06	10.5400	10.6000	9.0000	9.2300	-18.319%	77	5,458	+14.843%
2026-07-02	10.0300	11.5000	10.0300	11.3000	+6.103%	45	5,446	-6.195%
2026-07-01	11.0000	11.0000	10.2500	10.6500	-0.467%	57	5,446	-0.469%
2026-06-30	11.6500	11.6500	10.7000	10.7000	-10.833%	171	5,446	-0.935%
2026-06-29	13.9800	13.9800	11.9000	12.0000	-20.107%	94	5,594	-11.667%
2026-06-26	14.3000	15.5000	13.4500	15.0200	+7.286%	93	5,605	-29.427%
2026-06-25	15.2000	15.2000	13.5800	14.0000	+3.704%	82	5,576	-24.286%
2026-06-24	12.3000	14.1000	11.5100	13.5000	+5.058%	923	5,529	-21.481%
2026-06-23	13.8000	14.9500	12.8500	12.8500	-3.019%	103	4,909	-17.510%
2026-06-22	11.0000	15.0500	10.1500	13.2500	+39.474%	433	4,856	-20.000%
2026-06-18	10.6000	10.6000	9.3500	9.5000	-7.588%	1,116	4,287	+11.579%
2026-06-17	9.5300	10.7500	9.0600	10.2800	+14.732%	88	4,287	+3.113%
2026-06-16	9.4000	9.8000	8.6000	8.9600	-5.684%	19	4,287	+18.304%
2026-06-15	9.4000	9.7700	9.0400	9.5000	-21.811%	205	4,284	+11.579%
2026-06-12	12.3000	12.6100	11.2000	12.1500	-3.418%	256	4,371	-12.757%
2026-06-11	12.9100	14.6500	12.5800	12.5800	-2.025%	332	4,493	-15.739%
2026-06-10	10.8000	12.9500	10.8000	12.8400	+18.889%	20	4,499	-17.445%
2026-06-09	10.4000	11.9500	10.1500	10.8000	-1.818%	29	4,491	-1.852%
2026-06-08	10.8500	11.4000	10.7000	11.0000	-2.655%	556	4,487	-3.636%
2026-06-05	9.9500	11.3700	9.9500	11.3000	+18.325%	165	4,799	-6.195%
2026-06-04	11.1200	11.1200	9.5000	9.5500	-19.748%	170	4,898	+10.995%
2026-06-03	11.5000	12.0200	11.0000	11.9000	+6.345%	190	4,961	-10.924%
2026-06-02	10.7700	12.4500	10.2000	11.1900	+18.038%	264	4,986	-5.273%
2026-06-01	9.6300	9.7000	9.4800	9.4800	+5.100%	709	4,910	+11.814%
2026-05-29	9.0000	9.0200	8.6000	9.0200	+6.746%	308	4,432	+17.517%
2026-05-28	8.5000	8.6500	8.1500	8.4500	+1.807%	421	4,350	+25.444%
2026-05-27	8.8000	8.8000	8.0900	8.3000	-4.598%	102	4,482	+27.711%
2026-05-26	9.0600	9.0600	8.7000	8.7000	-7.051%	17	4,427	+21.839%
2026-05-22	9.0700	9.4500	9.0700	9.3600	+4.000%	14	4,425	+13.248%
2026-05-21	9.3400	9.4000	9.0000	9.0000	-7.407%	662	4,425	+17.778%
2026-05-20	9.3000	9.8000	9.3000	9.7200	+0.206%	40	4,425	+9.053%
2026-05-19	9.0000	9.8000	9.0000	9.7000	+8.866%	48	4,745	+9.278%
2026-05-18	9.3000	9.3000	8.2000	8.9100	-3.676%	56	4,745	+18.967%
2026-05-15	9.4000	9.4000	8.9500	9.2500	+5.714%	51	4,745	+14.595%
2026-05-14	8.7500	8.7500	8.7500	8.7500	+2.700%	4	4,712	+21.143%
2026-05-13	9.9800	9.9800	8.4000	8.5200	-13.327%	66	4,690	+24.413%
2026-05-12	10.3400	10.3400	9.5600	9.8300	+1.550%	79	4,690	+7.833%
2026-05-11	9.2400	9.6800	9.0500	9.6800	+13.882%	165	4,690	+9.504%
2026-05-08	8.8400	8.9500	8.5000	8.5000	-6.077%	116	4,660	+24.706%
2026-05-07	8.8600	9.1000	8.8000	9.0500	+1.004%	15	4,661	+17.127%
2026-05-06	9.0000	9.6000	8.7500	8.9600	-9.220%	161	4,651	+18.304%
2026-05-05	9.2500	9.8700	9.2500	9.8700	-2.180%	110	4,695	+7.396%
2026-05-04	10.0500	10.2500	9.8400	10.0900	0.000%	95	4,588	+5.055%
2026-05-01	10.2200	10.4000	9.8700	10.0900	+2.959%	79	4,596	+5.055%
2026-04-30	10.5000	11.4000	9.8000	9.8000	-35.569%	471	4,596	+8.163%
2026-04-29	16.0900	16.0900	14.3300	15.2100	-0.783%	41	4,564	-30.309%
2026-04-28	15.5500	15.8900	15.2000	15.3300	+0.196%	71	4,575	-30.855%
2026-04-27	16.0000	16.1000	15.0700	15.3000	-8.820%	367	4,511	-30.719%
2026-04-24	18.8000	18.8000	16.7800	16.7800	-7.548%	15	4,467	-36.830%
2026-04-23	17.5100	18.6000	17.5100	18.1500	+1.340%	177	4,468	-41.598%
2026-04-22	19.1500	19.1500	17.9000	17.9100	-7.918%	98	4,584	-40.815%
2026-04-21	19.4500	19.4500	19.4500	19.4500	+6.868%	21	4,589	-45.501%
2026-04-20	17.8600	18.2300	17.8600	18.2000	+3.409%	35	4,589	-41.758%
2026-04-17	18.9700	18.9700	17.6000	17.6000	-10.660%	16	4,579	-39.773%
2026-04-16	19.0400	19.7000	19.0400	19.7000	+2.338%	5	4,566	-46.193%
2026-04-15	20.0000	20.0000	19.0200	19.2500	-5.591%	217	4,564	-44.935%
2026-04-14	21.6000	21.6000	19.9500	20.3900	-13.711%	380	4,766	-48.014%
2026-04-13	24.0000	24.0500	23.6300	23.6300	-5.669%	103	4,929	-55.142%
2026-04-10	24.7500	25.5500	24.7500	25.0500	+0.200%	170	4,834	-57.685%
2026-04-09	26.9500	27.2500	24.9800	25.0000	-2.344%	50	4,726	-57.600%
2026-04-08	24.8300	25.6000	24.3500	25.6000	-18.185%	162	4,752	-58.594%
2026-04-07	31.9500	32.7900	30.9200	31.2900	-2.219%	47	4,704	-66.123%
2026-04-06	33.5300	33.5300	31.6500	32.0000	-5.882%	738	4,698	-66.875%
2026-04-02	35.2500	35.2500	33.2000	34.0000	+0.890%	35	5,222	-68.824%
2026-04-01	33.4700	33.7000	33.4700	33.7000	-10.157%	2	5,222	-68.546%
2026-03-31	39.7500	40.0000	37.0800	37.5100	-16.179%	167	5,220	-71.741%
2026-03-30	44.0000	44.7500	43.6300	44.7500	+0.404%	4	5,116	-76.313%
2026-03-27	43.0000	44.5700	43.0000	44.5700	+8.707%	6	5,116	-76.217%
2026-03-26	38.1000	41.5500	37.6000	41.0000	+15.169%	310	5,113	-74.146%
2026-03-25	35.9000	36.1500	35.6000	35.6000	-1.657%	32	4,837	-70.225%
2026-03-24	36.2000	36.2000	36.2000	36.2000	+14.557%	1	4,823	-70.718%
2026-03-23	30.2000	31.6500	29.7500	31.6000	-5.191%	70	4,822	-66.456%
2026-03-20	33.3300	33.3300	33.3300	33.3300	+10.547%	1	4,819	-68.197%
2026-03-19	30.5000	31.1000	30.1000	30.1500	+3.930%	188	4,818	-64.842%
2026-03-18	28.8500	29.0100	28.4800	29.0100	+1.611%	4	4,747	-63.461%
2026-03-17	29.4300	29.6000	28.5500	28.5500	-5.682%	19	4,749	-62.872%
2026-03-16	31.6500	31.6500	30.2700	30.2700	-10.178%	30	4,752	-64.982%
2026-03-13	31.2000	33.7000	31.2000	33.7000	+4.821%	39	4,764	-68.546%
2026-03-12	31.1000	32.1500	31.1000	32.1500	+5.203%	332	4,797	-67.030%
2026-03-11	29.8000	30.5600	29.8000	30.5600	-1.673%	3	4,796	-65.314%
2026-03-10	31.0000	31.0800	30.4000	31.0800	-5.818%	3	4,795	-65.894%
2026-03-09	36.5000	36.6700	33.0000	33.0000	-6.595%	19	4,794	-67.879%
2026-03-06	35.0000	35.3300	34.6500	35.3300	+2.853%	15	4,801	-69.997%
2026-03-05	33.4900	34.3500	33.4900	34.3500	+4.028%	6	4,809	-69.141%
2026-03-04	33.5000	33.8500	32.1500	33.0200	-1.167%	13	4,803	-67.898%
2026-03-03	35.5600	36.6000	33.4100	33.4100	+2.642%	482	4,801	-68.273%
2026-03-02	34.0000	34.0000	32.0000	32.5500	+1.244%	21	4,327	-67.435%
2026-02-27	32.0700	32.1500	32.0700	32.1500	+2.161%	6	4,332	-67.030%
2026-02-26	33.5000	33.5000	31.2500	31.4700	+5.782%	120	4,326	-66.317%
2026-02-25	30.1200	30.3500	29.7500	29.7500	-1.815%	11	4,217	-64.370%
2026-02-24	31.8300	31.8300	30.3000	30.3000	-2.415%	21	4,217	-65.017%
2026-02-23	31.1000	31.1000	31.0500	31.0500	+7.813%	27	4,213	-65.862%
2026-02-20	30.6100	31.0000	28.6000	28.8000	-12.727%	17	4,209	-63.194%
2026-02-19	31.7300	33.0000	31.7300	33.0000	+1.538%	4	4,206	-67.879%
2026-02-18	32.8200	33.1200	32.2000	32.5000	-2.256%	46	4,206	-67.385%
2026-02-17	32.9000	35.2500	32.6000	33.2500	+2.245%	73	4,174	-68.120%
2026-02-13	32.4200	32.5200	31.3500	32.5200	+3.074%	8	4,134	-67.405%
2026-02-12	29.5000	31.5500	29.0000	31.5500	+4.817%	26	4,134	-66.403%
2026-02-11	30.0000	30.1000	29.6500	30.1000	+9.256%	32	4,122	-64.784%
2026-02-10	28.0000	28.1500	27.5500	27.5500	+3.923%	30	4,104	-61.525%
2026-02-09	27.8300	27.8300	25.6800	26.5100	-3.071%	833	4,074	-60.015%
2026-02-06	26.6500	28.0000	26.6500	27.3500	+4.389%	51	3,428	-61.243%
2026-02-05	32.1500	33.2000	26.2000	26.2000	+0.383%	38	3,386	-59.542%
2026-02-04	26.0900	26.6500	25.7500	26.1000	+7.187%	114	3,370	-59.387%
2026-02-03	22.2500	24.3500	22.2500	24.3500	+7.601%	27	3,270	-56.468%
2026-02-02	23.5500	23.5500	22.2900	22.6300	-4.916%	75	3,364	-53.160%
2026-01-30	24.1000	24.5000	23.6000	23.8000	-0.833%	74	3,396	-55.462%
2026-01-29	25.0000	26.5700	24.0000	24.0000	-0.826%	46	3,342	-55.833%
2026-01-28	24.5000	25.1600	24.0000	24.2000	-1.826%	74	3,335	-56.198%
2026-01-27	24.3500	24.7600	24.3500	24.6500	-1.636%	32	3,328	-56.998%
2026-01-26	25.5000	25.5000	24.8400	25.0600	-6.318%	19	3,318	-57.702%
2026-01-23	25.5500	27.1700	25.5000	26.7500	+3.083%	42	3,304	-60.374%
2026-01-22	24.9900	26.6000	24.9900	25.9500	-3.172%	70	3,303	-59.152%
2026-01-21	27.2700	27.6300	26.2000	26.8000	-8.219%	645	3,304	-60.448%
2026-01-20	28.8800	29.2000	27.0000	29.2000	+9.940%	102	2,757	-63.699%
2026-01-16	26.3000	27.2000	26.3000	26.5600	+2.154%	157	2,580	-60.090%
2026-01-15	26.0500	26.1500	26.0000	26.0000	+1.562%	55	2,580	-59.231%
2026-01-14	26.6500	26.6500	25.6000	25.6000	-0.117%	85	2,537	-58.594%
2026-01-13	25.0000	25.7400	24.1500	25.6300	-3.283%	53	2,541	-58.642%
2026-01-12	27.5500	27.7500	26.4000	26.5000	-1.119%	17	2,545	-60.000%
2026-01-09	27.8500	27.8500	26.4000	26.8000	-4.286%	206	2,603	-60.448%
2026-01-08	29.1500	29.1500	27.2900	28.0000	-3.448%	117	2,561	-62.143%
2026-01-07	29.3500	29.6000	28.5100	29.0000	-5.997%	12	2,499	-63.448%
2026-01-06	30.1200	30.8500	30.0900	30.8500	+0.620%	6	2,504	-65.640%
2026-01-05	30.3500	30.6600	30.3500	30.6600	-2.201%	19	2,505	-65.427%
2026-01-02	29.0700	32.7500	28.8800	31.3500	-0.096%	36	2,504	-66.188%
2025-12-31	31.5000	31.5000	31.3800	31.3800	+1.619%	15	2,497	-66.221%
2025-12-30	31.0000	31.1500	30.8800	30.8800	-1.968%	84	2,497	-65.674%
2025-12-29	32.2000	32.2000	31.5000	31.5000	-1.808%	223	2,470	-66.349%
2025-12-26	32.3500	32.4000	31.6900	32.0800	+0.094%	14	2,465	-66.958%
2025-12-24	32.0500	32.0500	32.0500	32.0500	+1.746%	1	2,475	-66.927%
2025-12-23	32.5000	32.5000	31.4100	31.5000	-3.758%	478	2,475	-66.349%
2025-12-22	34.0600	34.0600	32.7300	32.7300	-7.803%	183	2,036	-67.614%
2025-12-19	36.4000	36.4000	34.7000	35.5000	-1.934%	703	1,950	-70.141%
2025-12-18	36.5000	37.6000	35.8000	36.2000	-7.179%	42	1,293	-70.718%
2025-12-17	36.5000	39.0000	36.5000	39.0000	+11.748%	61	1,280	-72.821%
2025-12-16	35.2500	36.4500	34.6500	34.9000	+0.722%	16	1,274	-69.628%
2025-12-15	35.1300	35.3600	34.6500	34.6500	-1.000%	6	1,265	-69.408%
2025-12-12	33.6000	36.0500	33.6000	35.0000	+3.093%	14	1,261	-69.714%
2025-12-11	31.2100	35.0000	31.2100	33.9500	+8.989%	111	1,251	-68.778%
2025-12-10	33.1000	33.1000	31.1500	31.1500	-4.006%	7	1,226	-65.971%
2025-12-09	34.0500	34.0500	32.4500	32.4500	-4.362%	319	1,224	-67.334%
2025-12-08	31.3500	34.3000	31.3500	33.9300	+6.732%	14	1,098	-68.759%
2025-12-05	31.7500	31.9000	31.6000	31.7900	-5.612%	84	1,088	-66.656%
2025-12-04	32.6000	34.6200	32.6000	33.6800	+2.215%	7	1,030	-68.527%
2025-12-03	32.6400	32.9500	32.5000	32.9500	-4.215%	4	1,027	-67.830%
2025-12-02	33.9000	34.9000	33.9000	34.4000	-2.134%	33	1,027	-69.186%
2025-12-01	35.1000	36.0000	34.0000	35.1500	+1.737%	25	1,012	-69.844%
2025-11-28	33.9800	35.2500	33.9800	34.5500	-2.703%	7	1,002	-69.320%
2025-11-26	34.6200	35.6700	34.6200	35.5100	+4.441%	10	1,007	-70.149%
2025-11-25	33.2300	36.0000	33.2300	34.0000	-4.333%	132	1,007	-68.824%
2025-11-24	35.5500	37.1500	35.5000	35.5400	-15.057%	760	923	-70.174%
2025-11-21	42.2500	44.5000	40.8500	41.8400	-9.043%	222	345	-74.665%
2025-11-20	41.0000	46.0000	39.7000	46.0000	+3.371%	77	310	-76.957%
2025-11-19	44.8500	44.8500	41.3000	44.5000	-1.809%	71	321	-76.180%
2025-11-17	45.2500	45.3500	45.0000	45.3200	-12.745%	9	277	-76.611%
2025-11-14	51.9400	51.9400	51.9400	51.9400	+4.718%	1	276	-79.592%
2025-11-13	50.3000	50.3000	49.6000	49.6000	+5.983%	2	276	-78.629%
2025-11-12	46.8000	46.8000	46.8000	46.8000	+4.464%	5	276	-77.350%
2025-11-10	47.9700	47.9700	44.8000	44.8000	-11.111%	20	276	-76.339%
2025-11-07	50.4000	50.4000	50.4000	50.4000	+5.373%	2	278	-78.968%
2025-11-06	46.4800	48.2000	46.4800	47.8300	+0.695%	10	276	-77.838%
2025-11-05	49.5300	49.5700	47.3600	47.5000	-4.618%	15	271	-77.684%
2025-11-04	49.7800	49.8500	49.7800	49.8000	+2.680%	7	272	-78.715%
2025-11-03	48.6500	48.6500	48.5000	48.5000	-1.921%	60	280	-78.144%
2025-10-31	46.9000	50.4500	46.9000	49.4500	+4.545%	63	280	-78.564%
2025-10-30	47.6000	47.6000	46.0800	47.3000	-9.802%	11	235	-77.590%
2025-10-29	53.9000	53.9000	52.3800	52.4400	-3.974%	91	235	-79.786%
2025-10-28	54.2300	55.2600	54.2300	54.6100	+1.524%	17	181	-80.590%
2025-10-27	54.7000	54.7000	53.4400	53.7900	-6.647%	109	87	-80.294%
2025-10-24	57.4000	57.9500	57.2300	57.6200	-6.034%	18	87	-81.604%
2025-10-23	61.3000	61.4300	61.0800	61.3200	+0.360%	4	83	-82.714%
2025-10-22	61.1000	61.1000	61.1000	61.1000	-5.124%	5	83	-82.651%
2025-10-21	64.1100	64.4000	64.1100	64.4000	+8.181%	2	83	-83.540%
2025-10-20	60.1000	60.1000	59.2200	59.5300	-6.163%	22	83	-82.194%
2025-10-17	63.4400	63.5000	63.0500	63.4400	+4.376%	9	63	-83.291%
2025-10-16	60.2300	60.7800	60.2300	60.7800	-4.808%	6	58	-82.560%
2025-10-15	63.6100	63.8500	63.6100	63.8500	-2.385%	2	58	-83.399%
2025-10-14	65.1000	65.4300	65.0900	65.4100	-4.483%	8	58	-83.795%
2025-10-09	68.4800	68.4800	68.4800	68.4800	+6.584%	1	58	-84.521%
2025-10-07	62.9300	64.5900	62.9300	64.2500	-2.370%	14	56	-83.502%
2025-10-01	65.5000	65.8100	65.5000	65.8100	-2.185%	2	56	-83.893%
2025-09-30	67.0100	67.2800	67.0100	67.2800	+7.493%	2	56	-84.245%
2025-09-29	62.2100	62.5900	62.2100	62.5900	-1.912%	4	56	-83.064%
2025-09-26	63.6100	63.8100	63.6100	63.8100	-1.710%	2	58	-83.388%
2025-09-25	64.6600	64.9200	64.6600	64.9200	+2.124%	2	58	-83.672%
2025-09-24	63.0000	63.5700	62.7300	63.5700	+3.754%	12	58	-83.325%
2025-09-23	60.6100	61.2700	60.6100	61.2700	+0.608%	8	58	-82.700%
2025-09-22	58.7100	60.9000	58.7100	60.9000	+4.103%	8	57	-82.594%
2025-09-19	59.3000	59.4800	58.5000	58.5000	-6.743%	8	56	-81.880%
2025-09-17	62.4600	62.7300	62.4600	62.7300	+3.772%	2	56	-83.102%
2025-09-16	60.6600	62.0000	60.4500	60.4500	-3.156%	70	56	-82.465%
2025-09-15	62.6000	62.6000	59.9600	62.4200	-6.149%	72	64	-83.018%
2025-09-09	66.4400	66.5100	66.4400	66.5100	-5.673%	4	17	-84.063%
2025-09-08	68.1800	70.5100	68.1800	70.5100	+0.242%	6	15	-84.967%
2025-09-05	71.0000	71.0000	70.3400	70.3400	-3.299%	14	14	-84.930%
2025-09-03	76.3000	76.3000	72.7400	72.7400	-17.928%	14	14	-85.428%
2025-08-28	88.6300	88.6300	88.6300	88.6300	-29.664%	2	2	-88.040%
2024-04-26	126.0100	126.0100	126.0100	126.0100	-25.305%	2	0	-91.588%
2024-03-06	168.7000	168.7000	168.7000	168.7000	+0.095%	2	0	-93.717%
2024-03-05	168.6200	168.6200	168.5400	168.5400	+4.037%	4	0	-93.711%
2024-02-27	162.0000	162.0000	162.0000	162.0000	+2.532%	2	0	-93.457%
2024-02-02	158.0000	158.0000	158.0000	158.0000	+6.019%	2	0	-93.291%
2024-01-29	147.5000	149.0300	147.5000	149.0300	0.000%	2	0	-92.887%