Dark

GOOGL20261218P310
GOOGL Dec 18 2026 310.00 Put (GOOGL261218P00310000)
option OPRA

EOD

Sep 3, 2026

9.04-15.907%(-1.71)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.3000	9.4600	9.0400	9.0400	-15.907%	32	3,414	0.000%
2026-09-02	11.0000	11.0000	10.1500	10.7500	-4.867%	37	3,422	-15.907%
2026-09-01	11.0000	11.3000	10.6900	11.3000	+11.330%	58	3,425	-20.000%
2026-08-31	9.9300	10.7700	9.9300	10.1500	+16.533%	57	3,393	-10.936%
2026-08-28	9.7000	10.0500	8.5300	8.7100	-15.024%	43	3,366	+3.789%
2026-08-27	10.9200	10.9200	9.9000	10.2500	+0.589%	62	3,371	-11.805%
2026-08-26	9.7200	10.7200	9.7200	10.1900	+6.702%	50	3,352	-11.286%
2026-08-25	9.2500	9.6000	9.2000	9.5500	+2.909%	41	3,326	-5.340%
2026-08-24	9.5500	9.5500	8.8500	9.2800	-13.352%	14	3,310	-2.586%
2026-08-21	10.8600	10.8600	10.1000	10.7100	-6.463%	56	3,313	-15.593%
2026-08-20	10.9000	11.5000	10.8200	11.4500	+10.842%	107	3,272	-21.048%
2026-08-19	11.3500	11.3500	10.1500	10.3300	-0.673%	103	3,204	-12.488%
2026-08-18	11.0000	11.0500	10.3000	10.4000	-0.574%	59	3,175	-13.077%
2026-08-17	9.9000	10.6500	9.9000	10.4600	+2.953%	78	3,152	-13.576%
2026-08-14	10.3600	10.6000	10.1000	10.1600	-4.869%	98	3,099	-11.024%
2026-08-13	10.6000	10.8500	10.3900	10.6800	-4.813%	55	3,106	-15.356%
2026-08-12	11.2500	11.6900	10.9600	11.2200	-0.178%	472	3,099	-19.430%
2026-08-11	9.7800	11.2400	9.7800	11.2400	+23.652%	22	2,869	-19.573%
2026-08-10	9.5000	9.5500	9.0900	9.0900	-6.289%	12	2,862	-0.550%
2026-08-07	10.2200	10.2200	9.7000	9.7000	-3.483%	78	2,867	-6.804%
2026-08-06	10.2000	10.2000	9.6400	10.0500	+4.145%	5	2,872	-10.050%
2026-08-05	7.2300	10.3100	7.1000	9.6500	+31.293%	40	2,873	-6.321%
2026-08-04	8.5000	8.5000	7.1500	7.3500	-6.726%	141	2,856	+22.993%
2026-08-03	9.0700	9.0700	7.6200	7.8800	-25.449%	425	2,902	+14.721%
2026-07-31	12.9800	12.9800	10.2200	10.5700	-28.629%	29	3,002	-14.475%
2026-07-30	15.5500	16.1500	14.8100	14.8100	+4.296%	42	3,003	-38.960%
2026-07-29	15.1800	15.6500	14.2000	14.2000	-5.960%	23	3,000	-36.338%
2026-07-28	17.3100	17.3100	15.0000	15.1000	-11.176%	75	2,996	-40.132%
2026-07-27	18.0000	18.2500	16.9000	17.0000	-15.212%	78	3,002	-46.824%
2026-07-24	20.5000	20.5000	19.7500	20.0500	-4.524%	71	2,996	-54.913%
2026-07-23	21.2500	22.4700	20.2000	21.0000	+47.887%	610	2,980	-56.952%
2026-07-22	14.2000	14.2000	14.2000	14.2000	+3.273%	1	2,628	-36.338%
2026-07-21	13.7500	13.7500	13.7500	13.7500	+5.364%	10	2,628	-34.255%
2026-07-20	12.7500	13.0500	12.5000	13.0500	-16.667%	5	2,628	-30.728%
2026-07-17	15.7700	15.8500	14.6000	15.6600	+16.518%	37	2,627	-42.273%
2026-07-16	9.5700	13.4400	9.5700	13.4400	+30.485%	13	2,621	-32.738%
2026-07-15	10.2600	10.3000	9.6500	10.3000	-19.969%	6	2,622	-12.233%
2026-07-14	12.8700	12.8700	12.8700	12.8700	+2.550%	1	2,625	-29.759%
2026-07-13	13.0000	13.0000	12.5500	12.5500	-5.639%	105	2,626	-27.968%
2026-07-10	13.5000	13.6500	12.9000	13.3000	+5.138%	10	2,727	-32.030%
2026-07-09	12.8100	13.3000	12.6500	12.6500	+2.016%	119	2,724	-28.538%
2026-07-08	12.2500	12.6000	12.2500	12.4000	+11.211%	130	2,708	-27.097%
2026-07-07	11.0000	11.1500	10.6000	11.1500	-3.043%	82	2,662	-18.924%
2026-07-06	13.0500	13.0500	11.1500	11.5000	-17.385%	16	2,626	-21.391%
2026-07-02	12.4600	13.9200	12.4600	13.9200	+6.260%	6	2,626	-35.057%
2026-07-01	13.0800	13.2200	12.7000	13.1000	-2.602%	92	2,626	-30.992%
2026-06-30	14.1800	14.9700	13.3000	13.4500	-9.428%	42	2,620	-32.788%
2026-06-29	16.9400	16.9500	14.7500	14.8500	-15.143%	210	2,624	-39.125%
2026-06-26	18.3300	18.3500	16.6000	17.5000	+5.232%	233	2,576	-48.343%
2026-06-25	18.0000	18.1500	16.6300	16.6300	+0.483%	229	2,546	-45.640%
2026-06-24	14.8500	17.4000	14.3500	16.5500	+3.762%	486	2,428	-45.378%
2026-06-23	18.4500	18.4500	15.7200	15.9500	-1.543%	583	2,201	-43.323%
2026-06-22	14.5000	18.0000	14.2000	16.2000	+33.333%	221	1,773	-44.198%
2026-06-18	12.4000	13.3000	11.9000	12.1500	-4.255%	56	1,641	-25.597%
2026-06-17	12.2200	12.6900	12.2000	12.6900	+14.427%	499	1,641	-28.763%
2026-06-16	11.6700	11.6700	10.9000	11.0900	-6.650%	230	1,641	-18.485%
2026-06-15	12.1000	12.1000	11.1000	11.8800	-18.351%	31	1,544	-23.906%
2026-06-12	13.9000	14.5500	13.9000	14.5500	-16.857%	20	1,543	-37.869%
2026-06-11	17.3500	17.8000	17.2000	17.5000	+11.821%	46	1,547	-48.343%
2026-06-10	13.4000	15.7000	13.3000	15.6500	+15.074%	263	1,532	-42.236%
2026-06-09	12.3800	15.1500	12.3800	13.6000	+0.741%	67	1,500	-33.529%
2026-06-08	13.9500	14.0500	13.2500	13.5000	-1.171%	140	1,478	-33.037%
2026-06-05	12.5500	13.7000	12.3500	13.6600	+14.310%	14	1,460	-33.821%
2026-06-04	14.4700	14.4700	11.8000	11.9500	-15.248%	64	1,452	-24.351%
2026-06-03	14.3500	14.5300	14.1000	14.1000	+0.931%	135	1,427	-35.887%
2026-06-02	13.4000	14.9000	12.9000	13.9700	+22.009%	239	1,321	-35.290%
2026-06-01	11.0000	11.9000	11.0000	11.4500	+6.314%	54	1,323	-21.048%
2026-05-29	10.7500	10.8500	10.7500	10.7700	+9.898%	7	1,320	-16.063%
2026-05-28	10.1000	10.1000	9.8000	9.8000	-3.922%	29	1,323	-7.755%
2026-05-27	10.0700	10.2000	9.7500	10.2000	-5.116%	25	1,330	-11.373%
2026-05-26	11.1000	11.1000	10.7500	10.7500	-5.286%	61	1,335	-15.907%
2026-05-22	11.4000	11.4000	11.3500	11.3500	+4.128%	5	1,288	-20.352%
2026-05-21	10.9000	10.9000	10.9000	10.9000	-4.553%	1	1,284	-17.064%
2026-05-19	11.4600	11.6000	11.3000	11.4200	+14.200%	79	1,284	-20.841%
2026-05-18	11.0000	11.0000	9.7000	10.0000	-8.676%	24	1,247	-9.600%
2026-05-15	11.4500	11.4500	10.7500	10.9500	+0.922%	12	1,247	-17.443%
2026-05-14	10.7500	10.8500	10.7000	10.8500	+7.426%	7	1,242	-16.682%
2026-05-13	11.9500	11.9500	10.0400	10.1000	-14.407%	97	1,241	-10.495%
2026-05-12	11.8000	11.8000	11.8000	11.8000	+4.889%	1	1,241	-23.390%
2026-05-11	10.3500	11.2500	10.3500	11.2500	+4.167%	71	1,241	-19.644%
2026-05-07	10.5300	10.8000	10.4400	10.8000	+0.935%	6	1,213	-16.296%
2026-05-06	11.1400	11.1400	10.4700	10.7000	-10.160%	182	1,210	-15.514%
2026-05-05	11.4500	12.0000	11.4500	11.9100	-1.975%	217	1,175	-24.097%
2026-05-04	11.8600	12.4100	11.8600	12.1500	+0.413%	13	975	-25.597%
2026-05-01	12.3400	12.7400	11.7500	12.1000	+1.002%	258	876	-25.289%
2026-04-30	12.5100	13.7600	11.9400	11.9800	-33.629%	74	876	-24.541%
2026-04-29	19.2300	19.2300	17.3000	18.0500	-1.635%	15	860	-49.917%
2026-04-28	18.1500	18.7800	18.1500	18.3500	-0.542%	10	856	-50.736%
2026-04-27	18.7500	18.7500	18.4500	18.4500	-8.209%	2	855	-51.003%
2026-04-24	21.0000	21.0000	20.1000	20.1000	-6.642%	4	856	-55.025%
2026-04-23	21.0000	21.7500	21.0000	21.5300	+1.557%	28	856	-58.012%
2026-04-22	21.8500	21.8500	21.2000	21.2000	-8.026%	28	865	-57.358%
2026-04-21	23.1500	23.1500	23.0500	23.0500	+6.565%	16	864	-60.781%
2026-04-20	21.1900	21.6300	21.0500	21.6300	+4.797%	6	864	-58.206%
2026-04-17	20.8200	20.8200	20.6400	20.6400	-8.144%	3	869	-56.202%
2026-04-16	22.4700	22.4700	22.4700	22.4700	-0.487%	1	868	-59.769%
2026-04-15	22.9000	22.9000	22.5800	22.5800	-5.483%	7	867	-59.965%
2026-04-14	26.0000	26.2800	23.7000	23.8900	-15.284%	139	865	-62.160%
2026-04-13	29.1800	29.1800	28.0400	28.2000	-3.754%	7	848	-67.943%
2026-04-10	29.2200	29.7300	29.2200	29.3000	0.000%	30	842	-69.147%
2026-04-09	30.6000	30.6000	29.3000	29.3000	+0.687%	4	832	-69.147%
2026-04-08	28.9800	29.9500	28.9800	29.1000	-19.613%	3	833	-68.935%
2026-04-07	36.7500	37.2000	36.0900	36.2000	-2.819%	57	833	-75.028%
2026-04-06	37.8700	37.8700	37.2500	37.2500	-2.614%	20	783	-75.732%
2026-04-02	38.6000	38.6000	38.2500	38.2500	-1.671%	4	772	-76.366%
2026-04-01	38.9500	38.9500	38.9000	38.9000	-9.472%	28	772	-76.761%
2026-03-31	43.2800	43.2800	42.9600	42.9700	-16.238%	28	795	-78.962%
2026-03-30	51.3000	51.3000	51.3000	51.3000	+1.504%	3	795	-82.378%
2026-03-27	49.0000	50.5400	49.0000	50.5400	+23.660%	3	791	-82.113%
2026-03-24	40.8000	40.8700	40.8000	40.8700	+12.901%	5	794	-77.881%
2026-03-23	35.0000	36.2000	35.0000	36.2000	+2.116%	9	789	-75.028%
2026-03-20	35.4500	35.4500	35.4500	35.4500	+0.567%	1	780	-74.499%
2026-03-19	35.0500	35.2500	35.0500	35.2500	+5.539%	10	779	-74.355%
2026-03-18	33.4000	33.4000	33.4000	33.4000	-2.482%	1	769	-72.934%
2026-03-17	34.2500	34.2500	34.2500	34.2500	-4.729%	3	769	-73.606%
2026-03-16	35.9500	35.9500	35.9500	35.9500	-6.013%	4	768	-74.854%
2026-03-13	36.9100	38.2500	36.9100	38.2500	+3.239%	6	768	-76.366%
2026-03-12	38.4000	38.4000	37.0500	37.0500	+4.928%	2	774	-75.601%
2026-03-11	35.3100	35.3100	35.3100	35.3100	+0.742%	2	773	-74.398%
2026-03-10	35.0500	35.0500	35.0500	35.0500	-4.366%	1	773	-74.208%
2026-03-09	38.7500	38.7500	36.6500	36.6500	-8.626%	3	773	-75.334%
2026-03-06	40.1100	40.1100	40.1100	40.1100	+5.831%	1	815	-77.462%
2026-03-04	37.9000	37.9000	37.9000	37.9000	+2.294%	2	814	-76.148%
2026-03-02	38.0500	38.0500	36.4000	37.0500	+2.461%	12	812	-75.601%
2026-02-27	36.1600	36.1600	36.1600	36.1600	-0.386%	1	811	-75.000%
2026-02-26	35.0100	38.6000	35.0100	36.3000	+6.452%	40	811	-75.096%
2026-02-25	34.9800	34.9800	34.0000	34.1000	-4.749%	12	803	-73.490%
2026-02-24	35.7000	35.8000	35.6500	35.8000	+6.611%	19	803	-74.749%
2026-02-20	33.5800	33.5800	33.5800	33.5800	-9.731%	1	784	-73.079%
2026-02-18	37.5000	37.5000	37.2000	37.2000	-1.300%	31	784	-75.699%
2026-02-17	40.0300	41.0500	37.6900	37.6900	+4.260%	4	783	-76.015%
2026-02-13	37.0000	37.2000	35.8500	36.1500	-0.823%	18	766	-74.993%
2026-02-12	34.1500	36.4500	34.1500	36.4500	+5.806%	2	766	-75.199%
2026-02-11	32.3800	35.1000	32.3800	34.4500	+7.455%	101	765	-73.759%
2026-02-10	33.0000	33.8000	32.0600	32.0600	+7.332%	49	688	-71.803%
2026-02-09	29.8700	29.8700	29.8700	29.8700	-5.175%	1	643	-69.736%
2026-02-06	30.7500	32.2500	30.7500	31.5000	+6.239%	43	643	-71.302%
2026-02-05	32.7300	34.5000	29.6500	29.6500	-3.640%	78	614	-69.511%
2026-02-04	30.7700	30.7700	30.7700	30.7700	+10.287%	1	556	-70.621%
2026-02-03	25.4300	28.4000	25.3500	27.9000	+6.407%	45	555	-67.599%
2026-02-02	27.6000	27.6000	25.9500	26.2200	-5.514%	40	569	-65.523%
2026-01-30	27.4500	27.7500	27.4500	27.7500	-2.700%	17	570	-67.423%
2026-01-29	31.2000	31.2000	28.5200	28.5200	-2.629%	21	553	-68.303%
2026-01-28	28.4000	29.2900	28.0400	29.2900	+0.722%	43	534	-69.136%
2026-01-26	30.4500	30.4500	29.0800	29.0800	-4.374%	2	534	-68.913%
2026-01-23	29.9500	30.4100	29.6000	30.4100	+1.367%	26	533	-70.273%
2026-01-22	28.9900	30.0000	28.9900	30.0000	-10.045%	31	548	-69.867%
2026-01-21	33.3500	33.3500	33.3500	33.3500	-0.448%	10	521	-72.894%
2026-01-20	33.5000	33.5000	33.5000	33.5000	+8.590%	100	522	-73.015%
2026-01-16	30.9000	30.9500	30.8500	30.8500	+0.982%	57	430	-70.697%
2026-01-15	29.6500	30.5500	29.6500	30.5500	+4.731%	13	430	-70.409%
2026-01-13	28.1500	29.1700	28.1500	29.1700	-4.361%	7	430	-69.009%
2026-01-12	31.4000	31.6000	30.4500	30.5000	-0.066%	26	430	-70.361%
2026-01-09	30.8500	30.8500	30.4500	30.5200	-6.380%	17	417	-70.380%
2026-01-08	31.4500	32.6000	31.4500	32.6000	-2.687%	6	413	-72.270%
2026-01-07	33.7000	33.7000	33.0100	33.5000	-7.202%	17	412	-73.015%
2026-01-06	36.1000	36.1000	36.1000	36.1000	+0.697%	1	406	-74.958%
2026-01-02	33.6500	37.7300	33.6500	35.8500	+0.140%	31	406	-74.784%
2025-12-31	35.6500	36.1500	35.6500	35.8000	+0.421%	13	378	-74.749%
2025-12-30	36.1500	36.1500	35.5500	35.6500	-0.972%	122	378	-74.642%
2025-12-29	37.7200	37.7200	36.0000	36.0000	-1.987%	63	276	-74.889%
2025-12-26	36.4000	36.8000	36.4000	36.7300	+0.630%	20	239	-75.388%
2025-12-24	36.7000	36.8500	36.5000	36.5000	+1.108%	10	223	-75.233%
2025-12-23	36.2700	37.0700	36.0500	36.1000	-5.249%	67	223	-74.958%
2025-12-22	38.7000	38.7000	37.9000	38.1000	-5.926%	24	191	-76.273%
2025-12-19	39.8000	40.5000	39.6500	40.5000	-6.250%	7	188	-77.679%
2025-12-17	43.2000	43.2000	43.2000	43.2000	+5.934%	1	181	-79.074%
2025-12-16	39.2500	40.7800	38.6500	40.7800	+3.241%	4	181	-77.832%
2025-12-15	39.7500	40.5500	39.5000	39.5000	+0.025%	17	181	-77.114%
2025-12-12	37.9100	41.2500	37.6300	39.4900	+1.778%	22	177	-77.108%
2025-12-11	37.0800	38.8000	37.0800	38.8000	+8.683%	3	175	-76.701%
2025-12-10	36.7500	36.7500	35.7000	35.7000	-3.800%	10	174	-74.678%
2025-12-09	38.4300	38.8000	36.8300	37.1100	-2.726%	34	166	-75.640%
2025-12-08	36.5500	38.1500	36.5500	38.1500	+5.708%	2	147	-76.304%
2025-12-05	36.7300	36.7300	36.0900	36.0900	-6.624%	2	145	-74.952%
2025-12-04	38.7000	38.7000	38.6500	38.6500	+4.038%	4	145	-76.611%
2025-12-03	39.0800	39.0800	37.1500	37.1500	-4.005%	17	141	-75.666%
2025-12-02	38.9000	38.9000	38.6300	38.7000	-2.273%	3	129	-76.641%
2025-12-01	39.5500	39.7500	38.9000	39.6000	-1.272%	16	129	-77.172%
2025-11-28	39.9600	40.1100	39.9600	40.1100	+0.526%	30	119	-77.462%
2025-11-26	39.9400	40.3000	39.9000	39.9000	+1.656%	30	68	-77.343%
2025-11-25	37.6000	40.3700	37.6000	39.2500	-2.484%	18	68	-76.968%
2025-11-24	40.2500	42.1500	40.2500	40.2500	-14.544%	16	52	-77.540%
2025-11-21	47.1000	47.1000	47.1000	47.1000	-1.875%	15	42	-80.807%
2025-11-19	48.0000	48.0000	48.0000	48.0000	-9.774%	20	27	-81.167%
2025-11-18	53.2000	53.2000	53.2000	53.2000	+3.301%	2	7	-83.008%
2025-11-10	51.5900	51.5900	51.5000	51.5000	-1.530%	2	6	-82.447%
2025-11-06	52.3000	52.3000	52.3000	52.3000	-1.968%	1	6	-82.715%
2025-11-05	53.2900	53.3500	53.2900	53.3500	-0.206%	2	6	-83.055%
2025-10-30	51.1000	53.4600	51.1000	53.4600	-10.362%	14	5	-83.090%
2025-10-29	59.4000	59.6900	59.3800	59.6400	-2.930%	6	1	-84.842%
2025-10-28	61.3000	61.4400	61.1600	61.4400	+0.540%	7	2	-85.286%
2025-10-27	60.9700	61.1100	60.9700	61.1100	-8.243%	2	6	-85.207%
2025-10-20	66.3100	66.6000	66.3100	66.6000	-1.886%	2	6	-86.426%
2025-10-16	67.4800	67.9400	67.4800	67.8800	-11.210%	6	6	-86.682%
2025-10-09	76.4500	76.4500	76.4500	76.4500	+0.407%	1	6	-88.175%
2025-09-30	75.9600	76.1400	75.9600	76.1400	+7.406%	2	5	-88.127%
2025-09-26	71.2000	71.4000	70.1500	70.8900	+0.340%	6	5	-87.248%
2025-09-24	70.5100	70.6500	70.5100	70.6500	+5.637%	2	5	-87.205%
2025-09-19	66.5700	66.8800	66.5700	66.8800	-20.476%	2	5	-86.483%
2025-09-04	84.1000	84.1000	84.1000	84.1000	0.000%	5	5	-89.251%