Dark

GOOGL20261218P315
GOOGL Dec 18 2026 315.00 Put (GOOGL261218P00315000)
option OPRA

EOD

Sep 3, 2026

10.95-9.053%(-1.09)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.7500	10.9500	10.5500	10.9500	-9.053%	89	2,851	0.000%
2026-09-02	13.1000	13.1000	11.7500	12.0400	-6.739%	12	2,809	-9.053%
2026-09-01	12.9000	13.5000	12.2900	12.9100	+7.673%	36	2,805	-15.182%
2026-08-31	11.6300	12.3500	11.6000	11.9900	+19.900%	205	2,780	-8.674%
2026-08-28	11.1000	11.1000	9.8500	10.0000	-14.894%	84	2,679	+9.500%
2026-08-27	12.2800	12.2800	11.6000	11.7500	-0.170%	20	2,665	-6.809%
2026-08-26	11.5000	12.0000	11.5000	11.7700	+8.981%	21	2,653	-6.967%
2026-08-25	10.5300	11.1100	10.5300	10.8000	+1.887%	25	2,646	+1.389%
2026-08-24	11.9000	11.9000	10.1700	10.6000	-9.402%	58	2,647	+3.302%
2026-08-21	12.4800	12.5500	11.5500	11.7000	-8.451%	25	2,666	-6.410%
2026-08-20	12.3100	13.2000	12.2400	12.7800	+8.213%	73	2,667	-14.319%
2026-08-19	12.0000	12.0000	11.3500	11.8100	-0.338%	17	2,665	-7.282%
2026-08-18	12.0000	12.1900	11.8500	11.8500	-0.420%	126	2,654	-7.595%
2026-08-17	11.6500	11.9500	11.6500	11.9000	+2.586%	47	2,693	-7.983%
2026-08-14	11.8000	12.0500	11.6000	11.6000	-3.974%	44	2,687	-5.603%
2026-08-13	11.3000	12.2500	11.3000	12.0800	-5.255%	47	2,686	-9.354%
2026-08-12	12.3000	13.3800	12.3000	12.7500	-0.468%	18	2,681	-14.118%
2026-08-11	11.4000	12.9500	11.0000	12.8100	+19.608%	114	2,671	-14.520%
2026-08-10	10.7100	10.7100	10.7100	10.7100	-4.800%	1	2,621	+2.241%
2026-08-07	11.0800	11.2500	11.0800	11.2500	+0.357%	43	2,620	-2.667%
2026-08-06	10.0500	11.3000	10.0500	11.2100	+3.604%	17	2,624	-2.319%
2026-08-05	10.7000	11.2800	10.5000	10.8200	+25.668%	315	2,624	+1.201%
2026-08-04	8.9000	9.0500	8.6100	8.6100	-2.822%	4	2,559	+27.178%
2026-08-03	10.0000	10.0000	8.6500	8.8600	-23.621%	121	2,560	+23.589%
2026-07-31	14.5300	14.5300	11.5000	11.6000	-32.754%	218	2,506	-5.603%
2026-07-30	17.4500	18.0700	17.0500	17.2500	+7.813%	45	2,588	-36.522%
2026-07-29	17.0000	17.0000	16.0000	16.0000	-5.325%	4	2,554	-31.563%
2026-07-28	19.8500	19.8500	16.8700	16.9000	-11.193%	448	2,557	-35.207%
2026-07-27	18.6500	20.0700	18.6500	19.0300	-15.759%	155	2,765	-42.459%
2026-07-24	23.0700	23.0700	21.2000	22.5900	-5.953%	59	2,756	-51.527%
2026-07-23	23.5100	25.2700	21.9000	24.0200	+52.025%	153	2,747	-54.413%
2026-07-22	15.8000	15.8000	15.8000	15.8000	+3.607%	1	2,693	-30.696%
2026-07-21	15.1000	15.2500	15.1000	15.2500	+8.310%	3	2,693	-28.197%
2026-07-20	14.8000	14.8000	14.0800	14.0800	-19.312%	4	2,691	-22.230%
2026-07-17	17.2000	17.4800	16.4000	17.4500	+14.052%	13	2,691	-37.249%
2026-07-16	11.4000	15.3500	10.9500	15.3000	+38.838%	17	2,687	-28.431%
2026-07-15	11.7000	11.7000	10.8800	11.0200	-19.267%	6	2,681	-0.635%
2026-07-14	13.6500	13.6500	13.6500	13.6500	-9.901%	1	2,679	-19.780%
2026-07-13	15.1500	15.1500	15.1500	15.1500	+1.678%	1	2,680	-27.723%
2026-07-10	14.9000	14.9000	14.9000	14.9000	-2.932%	1	2,679	-26.510%
2026-07-09	15.2000	15.3500	15.2000	15.3500	+12.126%	2	2,678	-28.664%
2026-07-08	13.0500	13.7000	13.0500	13.6900	+15.527%	3	2,677	-20.015%
2026-07-07	12.2500	12.2500	11.8500	11.8500	-3.265%	11	2,676	-7.595%
2026-07-06	13.3700	13.3700	12.2500	12.2500	-17.508%	2	2,672	-10.612%
2026-07-02	13.8800	14.8500	13.8800	14.8500	+2.555%	7	2,668	-26.263%
2026-07-01	14.5500	14.8500	14.0000	14.4800	-4.106%	48	2,668	-24.378%
2026-06-30	16.2800	16.2800	15.1000	15.1000	-7.645%	17	2,634	-27.483%
2026-06-29	16.4500	16.9000	16.1500	16.3500	-21.014%	59	2,634	-33.028%
2026-06-26	20.0500	20.7000	18.7500	20.7000	+11.290%	103	2,598	-47.101%
2026-06-25	19.9300	19.9300	18.5500	18.6000	-0.535%	143	2,556	-41.129%
2026-06-24	16.9000	18.7000	15.8000	18.7000	+7.163%	73	2,511	-41.444%
2026-06-23	19.1100	19.1100	17.4000	17.4500	-5.420%	45	2,472	-37.249%
2026-06-22	16.9500	19.5000	16.9500	18.4500	+35.165%	160	2,471	-40.650%
2026-06-18	13.5500	15.3000	13.3700	13.6500	-4.545%	3,267	4,062	-19.780%
2026-06-17	13.2000	14.4000	13.1500	14.3000	+15.977%	412	4,062	-23.427%
2026-06-16	11.8500	12.3300	11.8500	12.3300	-4.419%	3	4,062	-11.192%
2026-06-15	12.7500	13.3500	12.3000	12.9000	-18.868%	3,168	4,069	-15.116%
2026-06-12	16.1000	16.1000	14.9500	15.9000	-10.924%	77	1,322	-31.132%
2026-06-11	18.6500	19.4600	17.8500	17.8500	+4.386%	38	1,321	-38.655%
2026-06-10	15.1000	17.2500	14.5000	17.1000	+8.228%	55	1,315	-35.965%
2026-06-09	13.8000	16.3000	13.8000	15.8000	+5.686%	21	1,304	-30.696%
2026-06-08	15.3500	15.5000	14.8000	14.9500	-3.236%	37	1,299	-26.756%
2026-06-05	13.9200	15.4500	13.5000	15.4500	+17.939%	162	1,298	-29.126%
2026-06-04	14.8000	14.8000	13.1000	13.1000	-19.385%	44	1,294	-16.412%
2026-06-03	15.8700	16.2500	15.5500	16.2500	+7.616%	5	1,301	-32.615%
2026-06-02	14.9100	15.1500	14.2000	15.1000	+16.602%	56	1,302	-27.483%
2026-06-01	12.9500	12.9500	12.9500	12.9500	+8.824%	1	1,298	-15.444%
2026-05-29	11.8000	11.9000	11.8000	11.9000	+7.207%	2	1,297	-7.983%
2026-05-28	11.1000	11.1000	11.1000	11.1000	-1.770%	1	1,296	-1.351%
2026-05-27	11.2500	11.3000	11.2500	11.3000	-2.586%	11	1,295	-3.097%
2026-05-26	12.4300	12.4300	11.6000	11.6000	-3.091%	204	1,303	-5.603%
2026-05-21	12.0000	12.0000	11.9700	11.9700	+10.833%	2	1,212	-8.521%
2026-05-18	10.9000	10.9000	10.5000	10.8000	-10.373%	12	1,212	+1.389%
2026-05-15	11.7500	12.0500	11.7500	12.0500	+3.345%	8	1,199	-9.129%
2026-05-14	11.7500	11.7500	11.5000	11.6600	+5.045%	22	1,196	-6.089%
2026-05-13	11.6000	11.6000	11.1000	11.1000	-15.909%	10	1,186	-1.351%
2026-05-12	13.0000	13.2000	13.0000	13.2000	+7.755%	3	1,186	-17.045%
2026-05-11	12.2000	12.2600	11.8900	12.2500	+5.695%	15	1,186	-10.612%
2026-05-08	11.6000	11.6100	11.5900	11.5900	-0.086%	23	1,185	-5.522%
2026-05-06	12.3000	12.3000	11.6000	11.6000	-11.787%	23	1,183	-5.603%
2026-05-05	13.1500	13.1500	13.1500	13.1500	-1.128%	1	1,204	-16.730%
2026-05-04	13.3500	13.3500	13.3000	13.3000	-0.746%	3	1,203	-17.669%
2026-05-01	13.2000	13.4000	12.8200	13.4000	-0.741%	23	1,204	-18.284%
2026-04-30	15.4500	15.4500	13.1500	13.5000	-29.797%	24	1,204	-18.889%
2026-04-29	21.0000	21.0200	19.2300	19.2300	-2.731%	5	1,202	-43.058%
2026-04-27	21.5600	21.5600	19.5600	19.7700	-9.561%	156	1,200	-44.613%
2026-04-24	21.8600	21.8600	21.8600	21.8600	-4.749%	21	1,166	-49.909%
2026-04-23	22.7500	22.9500	22.7500	22.9500	-0.434%	9	1,145	-52.288%
2026-04-22	23.0500	23.0500	23.0500	23.0500	-6.680%	10	1,137	-52.495%
2026-04-21	24.7000	24.7000	24.7000	24.7000	+7.719%	1	1,138	-55.668%
2026-04-20	22.9300	22.9300	22.9300	22.9300	-6.408%	1	1,138	-52.246%
2026-04-17	24.3000	24.5000	24.3000	24.5000	-0.204%	7	1,137	-55.306%
2026-04-15	24.5500	24.5500	24.5500	24.5500	-5.176%	1	1,143	-55.397%
2026-04-14	28.5100	28.6500	25.6500	25.8900	-13.469%	92	1,144	-57.706%
2026-04-13	31.5000	31.5000	29.6500	29.9200	-5.316%	75	1,089	-63.402%
2026-04-10	31.7500	32.0500	31.6000	31.6000	-0.095%	74	1,015	-65.348%
2026-04-09	31.7600	31.7600	31.3300	31.6300	-1.002%	124	944	-65.381%
2026-04-08	31.6500	31.9500	31.6500	31.9500	-18.578%	109	867	-65.728%
2026-04-07	38.9500	39.2400	38.9500	39.2400	-1.432%	10	871	-72.095%
2026-04-06	40.2800	40.7200	39.8100	39.8100	-4.988%	14	871	-72.494%
2026-04-02	41.9500	41.9500	41.9000	41.9000	+0.480%	70	804	-73.866%
2026-04-01	41.6500	41.7000	41.6500	41.7000	-9.368%	30	804	-73.741%
2026-03-31	46.0000	46.0100	46.0000	46.0100	-14.985%	14	784	-76.201%
2026-03-27	54.0000	54.1200	54.0000	54.1200	+7.809%	2	784	-79.767%
2026-03-26	49.1000	50.2000	49.1000	50.2000	+19.524%	4	784	-78.187%
2026-03-24	42.0000	42.0000	42.0000	42.0000	+7.775%	1	781	-73.929%
2026-03-23	38.9700	38.9700	38.9700	38.9700	-5.892%	20	781	-71.901%
2026-03-20	39.6500	41.4100	39.6500	41.4100	+9.261%	13	763	-73.557%
2026-03-19	37.6500	37.9000	37.5000	37.9000	-10.697%	13	759	-71.108%
2026-03-06	42.4400	42.4400	42.4400	42.4400	+0.402%	1	748	-74.199%
2026-03-05	42.2700	42.2700	42.2700	42.2700	+7.557%	2	748	-74.095%
2026-03-04	39.3000	39.3000	39.3000	39.3000	-11.883%	1	746	-72.137%
2026-03-03	44.5500	44.6000	44.5500	44.6000	+12.626%	5	746	-75.448%
2026-03-02	39.6000	39.6000	39.6000	39.6000	-0.602%	10	741	-72.348%
2026-02-27	38.8300	39.8400	38.8300	39.8400	+2.311%	2	741	-72.515%
2026-02-26	40.3900	40.4000	38.9400	38.9400	+1.937%	16	741	-71.880%
2026-02-24	39.3000	39.3000	38.2000	38.2000	-1.215%	30	749	-71.335%
2026-02-23	36.5300	38.8500	36.5300	38.6700	+8.776%	25	720	-71.683%
2026-02-20	36.6200	36.6200	35.5500	35.5500	-11.125%	8	714	-69.198%
2026-02-18	40.2000	40.2000	40.0000	40.0000	-0.966%	6	716	-72.625%
2026-02-17	41.1400	41.1400	40.3900	40.3900	+4.367%	3	720	-72.889%
2026-02-13	38.5500	38.7000	38.5000	38.7000	+7.709%	6	714	-71.705%
2026-02-12	35.9300	35.9300	35.9300	35.9300	-3.414%	20	714	-69.524%
2026-02-11	35.1000	37.2000	35.1000	37.2000	+5.983%	151	718	-70.565%
2026-02-10	34.9000	35.1500	34.9000	35.1000	+6.331%	90	583	-68.803%
2026-02-09	33.0100	33.0100	33.0100	33.0100	-2.193%	20	587	-66.828%
2026-02-06	34.2000	34.4500	33.7500	33.7500	+0.148%	10	580	-67.556%
2026-02-05	36.5500	36.5500	33.7000	33.7000	+5.313%	14	570	-67.507%
2026-02-04	32.2500	32.2500	32.0000	32.0000	+13.677%	24	564	-65.781%
2026-02-02	29.1400	29.1400	28.1500	28.1500	-5.600%	5	563	-61.101%
2026-01-30	29.7600	29.8200	29.7600	29.8200	-3.526%	16	567	-63.280%
2026-01-29	32.9800	32.9800	30.9100	30.9100	+2.351%	21	563	-64.575%
2026-01-28	30.6600	30.6600	30.2000	30.2000	-0.984%	3	583	-63.742%
2026-01-27	30.5000	30.5000	30.5000	30.5000	-7.576%	1	584	-64.098%
2026-01-23	33.0500	33.0500	33.0000	33.0000	-0.452%	15	583	-66.818%
2026-01-16	33.1500	33.1500	33.1500	33.1500	+2.410%	1	584	-66.968%
2026-01-15	32.3700	32.3700	32.3700	32.3700	+1.953%	2	584	-66.172%
2026-01-14	31.6500	31.7500	31.6500	31.7500	-2.965%	29	584	-65.512%
2026-01-12	33.2900	33.3000	32.7200	32.7200	-0.547%	7	609	-66.534%
2026-01-09	32.9500	32.9500	32.9000	32.9000	-5.839%	3	609	-66.717%
2026-01-08	34.3900	34.9400	33.7500	34.9400	-2.538%	12	611	-68.661%
2026-01-07	37.5300	37.5300	35.5200	35.8500	-5.683%	33	615	-69.456%
2026-01-06	35.9200	39.0500	35.9000	38.0100	+2.040%	317	626	-71.192%
2026-01-05	37.0500	38.1500	37.0500	37.2500	-3.322%	9	413	-70.604%
2026-01-02	37.2300	40.1000	37.2300	38.5300	-0.181%	66	413	-71.581%
2025-12-31	38.6000	38.6000	38.6000	38.6000	+1.180%	1	396	-71.632%
2025-12-30	38.2000	38.2000	38.1500	38.1500	-1.548%	15	396	-71.298%
2025-12-29	38.9000	38.9000	38.7500	38.7500	-1.399%	8	384	-71.742%
2025-12-26	38.8000	39.3000	38.8000	39.3000	+0.512%	8	379	-72.137%
2025-12-24	39.3500	39.3600	39.0300	39.1000	+1.558%	22	374	-71.995%
2025-12-23	38.6200	38.8000	38.5000	38.5000	-10.880%	10	374	-71.558%
2025-12-19	42.4500	43.2000	42.4500	43.2000	+2.249%	16	377	-74.653%
2025-12-16	42.2500	42.2500	42.2500	42.2500	+0.095%	2	366	-74.083%
2025-12-15	42.2100	42.2100	42.2100	42.2100	+0.380%	1	366	-74.058%
2025-12-12	40.3000	42.4000	40.3000	42.0500	+0.960%	149	365	-73.960%
2025-12-11	40.0200	41.6700	40.0200	41.6500	+9.952%	10	217	-73.709%
2025-12-10	38.9000	39.7500	37.8800	37.8800	-3.736%	21	210	-71.093%
2025-12-09	39.3700	39.3700	39.3100	39.3500	-1.993%	7	192	-72.173%
2025-12-08	39.6000	40.1500	39.6000	40.1500	+4.016%	10	186	-72.727%
2025-12-05	38.9000	39.1500	38.3500	38.6000	-6.083%	34	180	-71.632%
2025-12-04	41.1500	41.2500	41.1000	41.1000	+4.580%	8	169	-73.358%
2025-12-03	41.5900	41.5900	39.3000	39.3000	-5.095%	20	161	-72.137%
2025-12-02	42.5000	42.5000	41.0500	41.4100	-1.522%	15	145	-73.557%
2025-12-01	42.4500	42.4500	41.6000	42.0500	+0.143%	81	138	-73.960%
2025-11-28	40.1200	42.5300	39.9500	41.9900	-1.409%	20	62	-73.922%
2025-11-26	42.4400	42.6000	42.4400	42.5900	-1.662%	4	51	-74.290%
2025-11-25	41.5500	43.3100	41.5500	43.3100	+2.291%	3	51	-74.717%
2025-11-24	43.2800	44.2400	42.3400	42.3400	-16.817%	47	50	-74.138%
2025-11-21	51.6500	51.6500	50.9000	50.9000	-5.950%	9	22	-78.487%
2025-11-20	47.7000	54.1200	47.7000	54.1200	-2.924%	16	22	-79.767%
2025-11-03	56.6500	56.7000	55.7500	55.7500	-0.712%	5	3	-80.359%
2025-10-30	55.6600	56.3000	55.5800	56.1500	-13.482%	10	3	-80.499%
2025-10-28	64.6300	64.9000	64.6300	64.9000	-4.601%	2	2	-83.128%
2025-10-24	67.8400	68.0300	67.8400	68.0300	0.000%	2	1	-83.904%