Dark

GOOGL20261218P305
GOOGL Dec 18 2026 305.00 Put (GOOGL261218P00305000)
option OPRA

EOD

Sep 3, 2026

7.79-13.923%(-1.26)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.0700	8.3000	7.7900	7.7900	-13.923%	299	2,920	0.000%
2026-09-02	10.0000	10.0000	8.7500	9.0500	-4.435%	27	2,739	-13.923%
2026-09-01	10.0000	10.0000	9.1400	9.4700	+6.404%	23	2,718	-17.740%
2026-08-31	8.3000	9.0100	8.3000	8.9000	+14.839%	93	2,716	-12.472%
2026-08-28	7.5000	7.8500	7.4000	7.7500	-11.932%	67	2,673	+0.516%
2026-08-27	9.0000	9.0000	8.6200	8.8000	-2.439%	14	2,673	-11.477%
2026-08-26	8.8900	9.0200	8.8900	9.0200	+10.000%	2	2,669	-13.636%
2026-08-25	8.1000	8.3000	7.9000	8.2000	+1.863%	34	2,670	-5.000%
2026-08-24	8.1600	8.1600	7.7700	8.0500	-11.050%	47	2,683	-3.230%
2026-08-21	9.4000	9.4500	8.9600	9.0500	-10.396%	7	2,695	-13.923%
2026-08-20	10.1000	10.1500	9.5000	10.1000	+10.989%	29	2,693	-22.871%
2026-08-19	9.3900	9.3900	8.6000	9.1000	0.000%	92	2,684	-14.396%
2026-08-18	9.8500	9.8500	9.0000	9.1000	+1.676%	29	2,623	-14.396%
2026-08-17	8.9000	9.1000	8.8500	8.9500	+0.449%	59	2,606	-12.961%
2026-08-14	9.0000	9.2000	8.8000	8.9100	-3.780%	97	2,621	-12.570%
2026-08-13	9.0500	9.4500	9.0000	9.2600	-5.510%	96	2,668	-15.875%
2026-08-12	10.0000	10.1500	9.8000	9.8000	-2.000%	7	2,737	-20.510%
2026-08-11	7.9000	10.0000	7.9000	10.0000	+25.786%	74	2,735	-22.100%
2026-08-10	8.1700	8.2600	7.9500	7.9500	-7.018%	5	2,712	-2.013%
2026-08-07	8.2000	8.6000	8.2000	8.5500	-3.390%	46	2,712	-8.889%
2026-08-06	9.1500	9.1500	8.7500	8.8500	+3.509%	6	2,708	-11.977%
2026-08-05	6.2200	9.0000	6.2200	8.5500	+31.336%	22	2,703	-8.889%
2026-08-04	6.9000	6.9000	6.5100	6.5100	-5.102%	9	2,709	+19.662%
2026-08-03	7.1500	7.6500	6.7500	6.8600	-27.176%	30	2,710	+13.557%
2026-07-31	11.6100	11.6100	8.9700	9.4200	-33.662%	87	2,713	-17.304%
2026-07-30	14.2000	14.4300	14.1500	14.2000	+14.516%	45	2,750	-45.141%
2026-07-29	13.7000	13.7500	12.4000	12.4000	-7.669%	29	2,746	-37.177%
2026-07-28	15.2500	15.2500	13.4300	13.4300	-9.866%	25	2,744	-41.996%
2026-07-27	15.2400	15.9500	14.9000	14.9000	-18.356%	47	2,742	-47.718%
2026-07-24	17.7500	18.4500	17.0500	18.2500	-3.947%	123	2,736	-57.315%
2026-07-23	18.6000	20.2500	17.5500	19.0000	+55.356%	458	2,658	-59.000%
2026-07-22	12.2300	12.2300	12.0300	12.2300	+1.494%	7	2,279	-36.304%
2026-07-21	12.1000	12.3300	12.0000	12.0500	+3.256%	61	2,276	-35.353%
2026-07-20	11.5000	11.6700	11.5000	11.6700	-16.940%	11	2,238	-33.248%
2026-07-17	13.5000	14.2000	13.5000	14.0500	+62.428%	14	2,248	-44.555%
2026-07-16	8.6700	8.6700	8.6500	8.6500	-4.420%	14	2,249	-9.942%
2026-07-15	8.6700	9.2000	8.6000	9.0500	-17.577%	47	2,256	-13.923%
2026-07-14	10.9000	11.0500	10.9000	10.9800	-9.630%	15	2,234	-29.053%
2026-07-13	11.4000	12.1500	11.3500	12.1500	+0.830%	57	2,243	-35.885%
2026-07-10	11.9500	12.1000	11.9000	12.0500	+5.240%	53	2,201	-35.353%
2026-07-09	12.0200	12.5500	11.4000	11.4500	+6.019%	72	2,155	-31.965%
2026-07-08	11.2000	11.3500	10.7500	10.8000	+11.340%	63	2,102	-27.870%
2026-07-07	9.8000	9.8000	9.7000	9.7000	-6.280%	2	2,074	-19.691%
2026-07-06	10.6500	10.6500	10.1500	10.3500	-13.025%	159	2,074	-24.734%
2026-07-02	11.8400	12.3600	11.8400	11.9000	+3.030%	368	1,687	-34.538%
2026-07-01	11.6800	12.1000	11.5500	11.5500	-4.938%	286	1,687	-32.554%
2026-06-30	13.1500	13.1500	12.1500	12.1500	-8.989%	42	1,456	-35.885%
2026-06-29	14.1500	14.1500	13.3500	13.3500	-18.098%	52	1,450	-41.648%
2026-06-26	16.5500	16.5500	15.1500	16.3000	+5.161%	38	1,448	-52.209%
2026-06-25	16.4000	16.4000	15.0000	15.5000	+3.333%	68	1,430	-49.742%
2026-06-24	13.4600	15.0000	13.1000	15.0000	+3.448%	50	1,417	-48.067%
2026-06-23	15.8600	15.9500	14.5000	14.5000	-0.685%	47	1,406	-46.276%
2026-06-22	12.9500	16.7000	12.9500	14.6000	+32.127%	100	1,390	-46.644%
2026-06-18	11.4000	11.5000	10.7500	11.0500	-1.778%	299	1,253	-29.502%
2026-06-17	10.8100	11.2500	10.8100	11.2500	+12.839%	11	1,253	-30.756%
2026-06-16	9.9500	10.0500	9.9500	9.9700	-1.773%	15	1,253	-21.866%
2026-06-15	10.8700	10.8700	10.1500	10.1500	-21.318%	6	1,248	-23.251%
2026-06-12	13.0500	13.0500	12.9000	12.9000	-18.612%	8	1,247	-39.612%
2026-06-11	15.1500	16.1500	15.1500	15.8500	+10.839%	55	1,243	-50.852%
2026-06-10	12.0500	14.3000	12.0500	14.3000	+14.400%	161	1,221	-45.524%
2026-06-09	11.2500	13.4500	11.2500	12.5000	+2.459%	166	1,156	-37.680%
2026-06-08	12.1800	12.7000	11.9500	12.2000	-1.054%	33	1,079	-36.148%
2026-06-05	11.1000	12.4000	11.0500	12.3300	+12.091%	20	1,069	-36.821%
2026-06-04	13.0500	13.0500	10.9700	11.0000	-17.603%	78	1,064	-29.182%
2026-06-03	13.0000	13.4000	12.7000	13.3500	+6.800%	85	1,071	-41.648%
2026-06-02	13.1700	13.1700	11.7000	12.5000	+18.259%	11	1,042	-37.680%
2026-06-01	10.7000	10.7000	10.2200	10.5700	+5.912%	82	1,038	-26.301%
2026-05-29	9.7100	9.9800	9.7100	9.9800	+7.312%	16	957	-21.944%
2026-05-28	9.3300	9.3300	9.3000	9.3000	+1.639%	3	969	-16.237%
2026-05-27	9.3000	9.3000	9.1500	9.1500	-6.346%	11	966	-14.863%
2026-05-26	9.7500	9.7700	9.7500	9.7700	-1.213%	30	966	-20.266%
2026-05-21	9.8900	9.8900	9.8900	9.8900	-3.512%	1	964	-21.234%
2026-05-20	10.5200	10.5500	10.2500	10.2500	-3.302%	22	964	-24.000%
2026-05-19	10.0800	10.6800	10.0800	10.6000	+8.384%	30	969	-26.509%
2026-05-18	9.0000	9.7800	8.8000	9.7800	-3.455%	9	969	-20.348%
2026-05-15	10.2200	10.2900	9.6500	10.1300	+5.521%	40	969	-23.100%
2026-05-14	9.6000	9.6000	9.6000	9.6000	+0.524%	1	943	-18.854%
2026-05-13	10.3000	10.3000	9.4500	9.5500	-12.865%	22	944	-18.429%
2026-05-12	10.8600	10.9600	10.8600	10.9600	+3.396%	5	944	-28.923%
2026-05-11	9.9000	10.6000	9.9000	10.6000	+8.163%	16	944	-26.509%
2026-05-08	9.8000	9.8000	9.8000	9.8000	-0.910%	3	936	-20.510%
2026-05-07	9.8900	9.8900	9.8900	9.8900	+2.487%	1	939	-21.234%
2026-05-06	9.9600	9.9600	9.6500	9.6500	-11.872%	44	940	-19.275%
2026-05-05	10.5500	10.9500	10.5500	10.9500	+0.829%	304	906	-28.858%
2026-05-04	10.8600	10.8600	10.8600	10.8600	-6.781%	2	1,005	-28.269%
2026-05-01	10.7500	11.6500	10.7500	11.6500	+1.304%	2	1,002	-33.133%
2026-04-30	13.0400	13.0400	10.9000	11.5000	-27.627%	127	1,002	-32.261%
2026-04-29	17.5000	17.5000	15.8700	15.8900	-4.850%	12	994	-50.975%
2026-04-27	17.1000	17.1000	16.7000	16.7000	-9.239%	21	992	-53.353%
2026-04-24	19.7500	19.8000	18.3100	18.4000	-6.646%	220	993	-57.663%
2026-04-23	19.2500	19.8000	19.2500	19.7100	+0.305%	25	984	-60.477%
2026-04-22	19.7500	20.0600	19.6500	19.6500	-5.981%	52	981	-60.356%
2026-04-21	20.2000	20.9000	20.2000	20.9000	+6.796%	3	955	-62.727%
2026-04-20	19.5700	19.5700	19.5700	19.5700	-6.364%	1	955	-60.194%
2026-04-17	20.9000	20.9000	20.9000	20.9000	-1.415%	1	955	-62.727%
2026-04-15	21.6500	21.6700	21.0700	21.2000	-4.072%	8	955	-63.255%
2026-04-14	23.1500	23.1500	21.8000	22.1000	-18.148%	60	960	-64.751%
2026-04-10	27.3000	27.3000	27.0000	27.0000	-0.552%	39	937	-71.148%
2026-04-09	27.5200	27.5200	27.1500	27.1500	-1.452%	3	915	-71.308%
2026-04-08	27.3000	27.5500	27.3000	27.5500	-17.589%	7	913	-71.724%
2026-04-07	34.7000	34.7000	33.4300	33.4300	-4.758%	17	914	-76.698%
2026-04-06	35.6000	35.6000	35.1000	35.1000	-4.490%	16	906	-77.806%
2026-04-02	36.0500	36.8000	36.0500	36.7500	+1.519%	19	893	-78.803%
2026-04-01	36.2500	36.2500	36.2000	36.2000	-22.151%	28	893	-78.481%
2026-03-30	46.5000	46.5000	46.5000	46.5000	-2.352%	1	865	-83.247%
2026-03-27	47.5200	47.6200	47.5200	47.6200	+8.350%	4	865	-83.641%
2026-03-26	42.8000	43.9500	42.8000	43.9500	+13.127%	2	864	-82.275%
2026-03-25	38.3000	38.8500	38.3000	38.8500	+5.000%	27	862	-79.949%
2026-03-24	37.0000	37.0000	37.0000	37.0000	+11.379%	1	838	-78.946%
2026-03-23	33.8100	34.1200	33.2200	33.2200	-2.150%	88	837	-76.550%
2026-03-20	33.9500	33.9500	33.9500	33.9500	+3.506%	1	810	-77.054%
2026-03-19	32.6000	32.8000	32.6000	32.8000	-0.334%	10	811	-76.250%
2026-03-16	33.9000	33.9000	32.9100	32.9100	-1.023%	11	801	-76.329%
2026-03-11	33.2500	33.2500	33.2500	33.2500	-0.894%	1	801	-76.571%
2026-03-10	33.5500	33.5500	33.5500	33.5500	-5.092%	5	801	-76.781%
2026-03-04	35.3500	35.3500	35.3500	35.3500	-4.717%	1	842	-77.963%
2026-03-03	38.0000	38.8300	37.1000	37.1000	+6.091%	3	841	-79.003%
2026-03-02	35.6400	35.6400	34.2800	34.9700	+0.229%	32	841	-77.724%
2026-02-27	34.8900	34.8900	34.8900	34.8900	+3.012%	1	827	-77.673%
2026-02-26	32.6100	35.1000	32.6100	33.8700	+6.576%	14	827	-77.000%
2026-02-25	32.2500	32.2500	31.7800	31.7800	-4.708%	6	817	-75.488%
2026-02-24	32.9000	33.3500	32.9000	33.3500	+6.041%	9	817	-76.642%
2026-02-20	32.9800	32.9800	31.4500	31.4500	-9.834%	2	812	-75.231%
2026-02-19	34.9700	34.9700	34.8800	34.8800	+2.287%	7	810	-77.666%
2026-02-18	34.1000	34.1000	34.1000	34.1000	-2.794%	1	803	-77.155%
2026-02-17	35.4300	38.1100	35.0800	35.0800	+4.560%	5	803	-77.794%
2026-02-13	34.8700	34.8700	33.4000	33.5500	+1.360%	14	793	-76.781%
2026-02-12	31.9000	33.1000	31.9000	33.1000	+3.115%	4	793	-76.465%
2026-02-11	32.1000	32.1000	32.1000	32.1000	+11.265%	1	793	-75.732%
2026-02-09	28.6500	28.8500	28.2500	28.8500	-1.871%	49	792	-72.998%
2026-02-06	29.9500	29.9500	29.3000	29.4000	-1.508%	13	786	-73.503%
2026-02-05	31.9500	32.3300	29.6500	29.8500	+22.537%	188	775	-73.903%
2026-02-02	25.7500	25.7500	24.3600	24.3600	-8.387%	6	620	-68.021%
2026-01-29	26.5900	26.5900	26.5900	26.5900	+1.103%	20	622	-70.703%
2026-01-27	26.3000	26.3000	26.3000	26.3000	-3.059%	12	638	-70.380%
2026-01-26	28.3500	28.3700	27.0000	27.1300	-4.033%	42	626	-71.286%
2026-01-23	28.2700	28.2700	28.2700	28.2700	+2.576%	1	615	-72.444%
2026-01-22	27.4400	27.5600	27.4400	27.5600	-3.128%	31	616	-71.734%
2026-01-21	29.7500	29.7500	28.4500	28.4500	-0.385%	140	615	-72.619%
2026-01-16	28.5600	28.5600	28.5600	28.5600	+1.277%	1	503	-72.724%
2026-01-15	27.9500	28.2000	27.9500	28.2000	+2.545%	23	503	-72.376%
2026-01-14	28.5500	28.5500	27.5000	27.5000	+2.804%	302	503	-71.673%
2026-01-13	27.2500	27.2500	26.7500	26.7500	-6.140%	2	221	-70.879%
2026-01-12	28.5000	28.5000	28.5000	28.5000	+0.176%	1	222	-72.667%
2026-01-09	28.5200	28.5200	28.4500	28.4500	-5.544%	2	222	-72.619%
2026-01-08	29.9900	30.2000	29.4100	30.1200	-2.839%	20	220	-74.137%
2026-01-07	31.1200	31.1200	30.1000	31.0000	-8.635%	3	222	-74.871%
2026-01-06	32.2900	34.0000	31.2600	33.9300	+2.818%	34	220	-77.041%
2026-01-05	31.9800	33.2500	31.9800	33.0000	-2.941%	28	215	-76.394%
2026-01-02	34.0000	34.0000	34.0000	34.0000	+1.766%	1	215	-77.088%
2025-12-31	33.7000	33.7000	33.4100	33.4100	+0.090%	15	202	-76.684%
2025-12-30	33.5500	33.5500	33.3500	33.3800	-1.824%	12	202	-76.663%
2025-12-29	35.2700	35.2700	34.0000	34.0000	-1.105%	54	196	-77.088%
2025-12-26	34.3800	34.3800	34.3800	34.3800	+0.732%	1	179	-77.341%
2025-12-24	34.3000	34.3000	34.1000	34.1300	-2.206%	10	176	-77.176%
2025-12-23	33.8500	34.9000	33.8500	34.9000	-0.993%	3	176	-77.679%
2025-12-22	36.3900	36.3900	35.2500	35.2500	-7.359%	24	176	-77.901%
2025-12-19	38.6900	38.6900	37.2500	38.0500	-1.933%	27	157	-79.527%
2025-12-18	39.4000	39.4000	38.1500	38.8000	-5.018%	56	153	-79.923%
2025-12-17	40.4500	41.3500	40.3000	40.8500	+7.500%	37	100	-80.930%
2025-12-16	37.4500	39.0500	37.4500	38.0000	+2.068%	9	80	-79.500%
2025-12-15	37.5200	37.8700	37.2300	37.2300	+2.280%	5	75	-79.076%
2025-12-11	35.1000	36.4000	35.1000	36.4000	+2.247%	21	72	-78.599%
2025-12-09	35.6000	35.6000	35.6000	35.6000	+3.248%	3	61	-78.118%
2025-12-08	34.4800	34.4800	34.4800	34.4800	+2.163%	1	61	-77.407%
2025-12-05	33.9000	33.9000	33.7500	33.7500	-5.858%	6	61	-76.919%
2025-12-04	36.1800	36.2000	35.8500	35.8500	+1.644%	4	61	-78.271%
2025-12-03	35.2700	35.2700	35.2700	35.2700	-3.870%	1	61	-77.913%
2025-12-02	36.6900	36.6900	36.6900	36.6900	-1.238%	1	61	-78.768%
2025-12-01	37.3800	37.3800	37.1500	37.1500	-1.589%	3	61	-79.031%
2025-11-25	36.5500	37.7500	36.2300	37.7500	-0.919%	38	60	-79.364%
2025-11-24	38.3500	39.0500	37.8500	38.1000	-11.395%	21	40	-79.554%
2025-11-21	45.4500	46.8900	43.0000	43.0000	-0.463%	16	33	-81.884%
2025-11-20	42.0000	43.2000	42.0000	43.2000	-7.987%	5	29	-81.968%
2025-11-19	46.9500	46.9500	46.9500	46.9500	-12.602%	20	28	-83.408%
2025-11-18	53.0000	53.7200	53.0000	53.7200	+0.505%	2	21	-85.499%
2025-11-13	53.3000	53.4500	53.3000	53.4500	+9.979%	2	21	-85.426%
2025-11-10	48.6000	48.6000	48.6000	48.6000	-3.187%	1	20	-83.971%
2025-11-05	50.1500	50.2000	50.1500	50.2000	-5.816%	2	20	-84.482%
2025-11-04	52.8000	53.3000	52.8000	53.3000	+5.357%	4	20	-85.385%
2025-10-30	50.1000	50.6200	49.6100	50.5900	-9.418%	11	20	-84.602%
2025-10-29	57.0100	57.0100	55.8500	55.8500	-3.607%	20	17	-86.052%
2025-10-28	57.6600	57.9400	57.6600	57.9400	+1.613%	2	4	-86.555%
2025-10-27	57.4700	58.0100	56.7600	57.0200	-6.571%	14	4	-86.338%
2025-10-24	60.7200	61.0300	60.7200	61.0300	0.000%	2	1	-87.236%