Dark

GOOGL20261218P320
GOOGL Dec 18 2026 320.00 Put (GOOGL261218P00320000)
option OPRA

EOD

Jul 21, 2026

17.45+8.050%(+1.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	17.2000	17.4500	16.9500	17.4500	+8.050%	16	4,965	0.000%
2026-07-20	15.7500	16.1500	15.2000	16.1500	-15.000%	509	4,969	+8.050%
2026-07-17	18.9500	19.4500	18.7300	19.0000	+14.804%	430	4,469	-8.158%
2026-07-16	12.5500	16.5500	12.2700	16.5500	+34.553%	15	4,064	+5.438%
2026-07-15	13.1100	13.1100	12.0000	12.3000	-18.000%	8	4,049	+41.870%
2026-07-14	15.6000	15.6000	15.0000	15.0000	-6.542%	4	4,053	+16.333%
2026-07-13	16.0500	16.0500	15.8500	16.0500	-2.134%	3	4,052	+8.723%
2026-07-10	16.2000	16.4000	16.2000	16.4000	+2.500%	4	4,053	+6.402%
2026-07-09	16.3800	17.1800	16.0000	16.0000	+3.093%	12	4,054	+9.063%
2026-07-08	14.3500	15.6000	14.3500	15.5200	+18.473%	7	4,059	+12.436%
2026-07-07	13.2500	13.6000	13.1000	13.1000	-8.711%	308	4,057	+33.206%
2026-07-06	15.7500	15.7500	14.1500	14.3500	-11.420%	32	4,005	+21.603%
2026-07-02	15.3000	17.3500	15.1000	16.2000	+3.846%	65	4,008	+7.716%
2026-07-01	16.0000	16.2000	15.5000	15.6000	-5.683%	53	4,008	+11.859%
2026-06-30	17.8800	17.8800	15.9500	16.5400	-4.116%	51	4,010	+5.502%
2026-06-29	19.1000	19.1000	17.2500	17.2500	-25.325%	27	3,969	+1.159%
2026-06-26	22.4000	23.1000	20.3500	23.1000	+11.810%	238	3,984	-24.459%
2026-06-25	21.8600	21.9300	20.6600	20.6600	+2.126%	63	4,087	-15.537%
2026-06-24	18.7000	20.7500	17.5000	20.2300	+6.194%	2,369	4,017	-13.742%
2026-06-23	21.8500	21.8500	19.0500	19.0500	-1.039%	82	2,399	-8.399%
2026-06-22	18.0500	21.9500	17.9500	19.2500	+28.248%	126	2,357	-9.351%
2026-06-18	15.3500	16.2000	14.7500	15.0100	-2.215%	230	2,220	+16.256%
2026-06-17	14.0000	15.5500	14.0000	15.3500	+12.372%	22	2,220	+13.681%
2026-06-16	13.5100	13.6600	13.5100	13.6600	-3.463%	14	2,220	+27.745%
2026-06-15	14.5000	14.7000	13.8700	14.1500	-20.192%	111	2,219	+23.322%
2026-06-12	17.6600	17.7300	17.2500	17.7300	-13.046%	58	2,228	-1.579%
2026-06-11	21.4000	21.4000	20.3900	20.3900	+8.747%	54	2,176	-14.419%
2026-06-10	16.2000	18.8000	16.0500	18.7500	+12.613%	60	2,197	-6.933%
2026-06-09	15.1500	18.3700	15.1500	16.6500	+0.604%	58	2,189	+4.805%
2026-06-08	16.2500	17.0500	16.2000	16.5500	-1.017%	148	2,176	+5.438%
2026-06-05	15.5000	16.9000	15.0000	16.7200	+14.521%	17	2,185	+4.366%
2026-06-04	16.2000	16.2000	14.3000	14.6000	-15.116%	305	2,190	+19.521%
2026-06-03	16.5000	17.7000	16.5000	17.2000	+4.242%	238	2,018	+1.453%
2026-06-02	17.5000	17.9000	15.4000	16.5000	+19.565%	87	1,938	+5.758%
2026-06-01	14.1500	14.4500	13.8000	13.8000	+3.759%	210	1,858	+26.449%
2026-05-29	13.0100	13.3000	13.0000	13.3000	+10.099%	11	1,768	+31.203%
2026-05-28	12.0800	12.0800	12.0800	12.0800	-2.186%	20	1,759	+44.454%
2026-05-27	12.3000	12.3500	12.1700	12.3500	-5.725%	6	1,739	+41.296%
2026-05-26	13.4300	13.5200	12.6300	13.1000	-0.833%	281	1,741	+33.206%
2026-05-22	13.2100	13.2100	13.2100	13.2100	+0.456%	1	1,751	+32.097%
2026-05-21	13.9800	14.0800	13.1500	13.1500	-2.230%	3	1,752	+32.700%
2026-05-19	13.9500	14.0100	13.3000	13.4500	+8.468%	186	1,752	+29.740%
2026-05-18	11.7500	12.4000	11.7000	12.4000	-6.061%	33	1,608	+40.726%
2026-05-15	13.1600	13.2000	12.8000	13.2000	+2.724%	68	1,608	+32.197%
2026-05-14	12.6700	12.8500	12.5500	12.8500	+6.198%	22	1,551	+35.798%
2026-05-13	14.1500	14.3000	11.9000	12.1000	-14.488%	542	1,996	+44.215%
2026-05-12	14.1500	14.1500	14.1500	14.1500	+5.204%	1	1,996	+23.322%
2026-05-11	13.1000	13.5500	12.9000	13.4500	+7.600%	17	1,996	+29.740%
2026-05-08	13.1100	13.1100	12.4000	12.5000	-3.026%	4	1,980	+39.600%
2026-05-07	12.7200	12.8900	12.7200	12.8900	+1.897%	2	1,976	+35.376%
2026-05-06	12.9500	12.9500	12.4000	12.6500	-9.836%	557	1,976	+37.945%
2026-05-05	14.0000	14.6000	14.0000	14.0300	-4.167%	28	1,427	+24.376%
2026-05-04	14.2900	14.6500	14.2900	14.6400	+2.737%	5	1,417	+19.194%
2026-05-01	14.6000	14.6000	14.1600	14.2500	-0.904%	53	1,389	+22.456%
2026-04-30	15.0900	16.7800	14.1500	14.3800	-33.426%	671	1,389	+21.349%
2026-04-29	22.9400	22.9400	20.9300	21.6000	-0.917%	15	899	-19.213%
2026-04-28	21.8000	21.8000	21.8000	21.8000	+1.727%	5	898	-19.954%
2026-04-27	21.3900	21.4700	21.3100	21.4300	-9.692%	42	893	-18.572%
2026-04-24	24.3000	24.3000	23.7300	23.7300	-5.232%	17	863	-26.464%
2026-04-23	24.7000	25.0400	24.6500	25.0400	-2.606%	28	861	-30.312%
2026-04-21	25.5400	25.7100	25.5400	25.7100	+2.227%	11	837	-32.128%
2026-04-20	25.1500	25.2500	25.1500	25.1500	+2.236%	36	837	-30.616%
2026-04-17	26.6000	26.6000	24.2100	24.6000	-6.818%	16	820	-29.065%
2026-04-16	26.6000	26.6000	26.4000	26.4000	-0.114%	2	822	-33.902%
2026-04-15	27.5200	27.5200	26.4300	26.4300	-8.388%	6	822	-33.977%
2026-04-14	30.5000	30.5000	27.5900	28.8500	-10.125%	173	827	-39.515%
2026-04-13	32.6500	32.9500	32.1000	32.1000	-5.727%	20	795	-45.639%
2026-04-10	34.1500	34.1500	34.0500	34.0500	+0.295%	17	784	-48.752%
2026-04-09	34.0700	34.0700	33.8600	33.9500	-1.423%	11	780	-48.601%
2026-04-08	33.7000	34.7200	33.4500	34.4400	-16.184%	116	780	-49.332%
2026-04-07	41.7500	42.1100	41.0800	41.0900	-2.492%	117	752	-57.532%
2026-04-06	42.9000	43.0500	42.1400	42.1400	-4.336%	110	702	-58.590%
2026-04-02	44.7500	44.7500	44.0500	44.0500	-1.122%	29	682	-60.386%
2026-04-01	44.6500	44.6500	44.5500	44.5500	-22.924%	28	682	-60.831%
2026-03-27	54.8300	57.8000	54.8300	57.8000	+43.960%	15	676	-69.810%
2026-03-23	40.1500	40.1500	40.1500	40.1500	-7.701%	1	671	-56.538%
2026-03-20	42.4500	43.5000	42.4500	43.5000	+9.572%	56	672	-59.885%
2026-03-19	40.4000	40.4500	39.7000	39.7000	+4.336%	39	645	-56.045%
2026-03-17	38.1000	38.1000	38.0500	38.0500	-8.424%	11	628	-54.139%
2026-03-16	41.6300	41.6300	41.5000	41.5500	-2.120%	4	629	-58.002%
2026-03-12	42.4500	42.4500	42.4500	42.4500	+8.263%	1	631	-58.893%
2026-03-11	39.2100	39.2100	39.2100	39.2100	-11.570%	2	632	-55.496%
2026-03-09	44.3400	44.3400	44.3400	44.3400	+4.699%	1	630	-60.645%
2026-03-02	41.8900	42.3500	41.8900	42.3500	-2.978%	10	631	-58.796%
2026-02-26	44.0000	44.0000	43.6500	43.6500	+7.645%	14	631	-60.023%
2026-02-25	40.5500	40.5500	40.5500	40.5500	-0.613%	1	643	-56.967%
2026-02-24	40.8000	40.8000	40.8000	40.8000	+5.782%	19	643	-57.230%
2026-02-20	40.9800	41.5000	38.5600	38.5700	-10.759%	27	624	-54.758%
2026-02-17	46.4000	46.4000	43.2200	43.2200	+4.903%	3	615	-59.625%
2026-02-13	43.5000	43.7700	41.2000	41.2000	+3.000%	122	529	-57.646%
2026-02-12	38.5100	40.0000	38.5100	40.0000	+1.549%	21	529	-56.375%
2026-02-11	36.6300	40.0000	36.3900	39.3900	+6.546%	14	526	-55.699%
2026-02-10	37.9800	37.9800	36.9000	36.9700	+3.732%	85	515	-52.800%
2026-02-09	36.4000	36.4000	35.2500	35.6400	-1.274%	68	508	-51.038%
2026-02-06	35.1500	36.9000	35.1500	36.1000	-0.276%	32	526	-51.662%
2026-02-05	40.1900	40.1900	36.2000	36.2000	+5.539%	19	503	-51.796%
2026-02-04	34.8000	34.8000	34.3000	34.3000	+9.236%	11	513	-49.125%
2026-02-03	29.8000	31.4000	29.8000	31.4000	+3.460%	3	512	-44.427%
2026-02-02	30.7000	30.7000	30.2000	30.3500	-5.891%	10	510	-42.504%
2026-01-30	32.2500	32.2500	32.2500	32.2500	-2.480%	1	508	-45.891%
2026-01-29	33.0700	33.0700	33.0700	33.0700	+0.364%	4	509	-47.233%
2026-01-27	32.7300	32.9500	32.5000	32.9500	-0.152%	17	513	-47.041%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-7.225%	1	510	-47.121%
2026-01-23	34.0000	35.5800	34.0000	35.5700	+0.708%	53	511	-50.942%
2026-01-21	35.3200	35.3200	35.3200	35.3200	-8.379%	1	506	-50.595%
2026-01-20	38.5000	38.5500	36.0000	38.5500	+8.592%	52	507	-54.734%
2026-01-16	35.5900	35.5900	35.5000	35.5000	+0.996%	2	506	-50.845%
2026-01-15	34.0000	35.1500	34.0000	35.1500	+0.142%	2	506	-50.356%
2026-01-14	35.1000	35.1000	35.1000	35.1000	+4.651%	1	506	-50.285%
2026-01-13	33.8200	33.8200	33.4300	33.5400	-4.062%	6	507	-47.973%
2026-01-12	36.2000	36.2000	34.0000	34.9600	+0.143%	17	511	-50.086%
2026-01-09	35.2200	35.5200	34.9100	34.9100	-4.277%	15	514	-50.014%
2026-01-08	36.4700	36.4700	36.4700	36.4700	-4.778%	1	513	-52.152%
2026-01-07	40.1100	40.1100	37.3500	38.3000	-6.585%	50	514	-54.439%
2026-01-06	41.5500	41.5500	41.0000	41.0000	+1.863%	26	505	-57.439%
2026-01-05	40.5000	40.5500	39.6000	40.2500	-5.958%	16	492	-56.646%
2026-01-02	38.5500	42.8000	37.8000	42.8000	+5.679%	131	482	-59.229%
2025-12-30	40.8000	40.8000	40.4700	40.5000	-3.433%	50	426	-56.914%
2025-12-29	42.0000	42.0500	41.9200	41.9400	-0.095%	29	404	-58.393%
2025-12-26	41.9800	41.9800	41.9800	41.9800	+0.311%	2	394	-58.433%
2025-12-24	41.8500	41.8500	41.8500	41.8500	+1.455%	3	392	-58.303%
2025-12-23	42.4300	42.4300	41.1500	41.2500	-4.954%	30	392	-57.697%
2025-12-22	44.1000	44.1000	43.3500	43.4000	-4.194%	25	389	-59.793%
2025-12-19	45.3000	45.3000	45.3000	45.3000	-7.153%	2	364	-61.479%
2025-12-17	48.5300	48.7900	48.5300	48.7900	+9.101%	18	364	-64.234%
2025-12-12	44.5000	44.7200	44.5000	44.7200	-1.280%	2	364	-60.979%
2025-12-11	40.4000	45.3000	40.4000	45.3000	+11.852%	10	362	-61.479%
2025-12-10	41.6000	41.6500	40.5000	40.5000	-6.574%	7	362	-56.914%
2025-12-09	43.8500	43.8500	43.1400	43.3500	-1.253%	7	363	-59.746%
2025-12-08	41.7000	44.3000	41.7000	43.9000	+7.466%	10	362	-60.251%
2025-12-05	41.6000	41.6000	40.7000	40.8500	-6.092%	98	358	-57.283%
2025-12-04	41.9000	43.9500	41.9000	43.5000	+2.715%	16	270	-59.885%
2025-12-03	42.2500	42.4000	41.9000	42.3500	-5.363%	6	263	-58.796%
2025-12-02	43.5000	44.7500	43.1500	44.7500	-1.323%	8	259	-61.006%
2025-12-01	44.6000	45.3500	43.9500	45.3500	+1.115%	27	253	-61.521%
2025-11-28	43.1000	45.3500	43.1000	44.8500	+0.425%	25	233	-61.093%
2025-11-26	45.2500	45.2600	44.6600	44.6600	+1.431%	3	217	-60.927%
2025-11-25	42.9800	45.4000	42.5100	44.0300	-2.156%	122	217	-60.368%
2025-11-24	46.7000	46.7500	45.0000	45.0000	-16.201%	80	135	-61.222%
2025-11-21	53.7000	53.7000	53.7000	53.7000	-8.829%	3	107	-67.505%
2025-11-03	60.3500	60.3500	58.9000	58.9000	-1.058%	115	13	-70.374%
2025-10-30	59.2200	59.6300	59.2200	59.5300	-9.253%	10	13	-70.687%
2025-10-29	65.4000	65.6000	65.4000	65.6000	-3.953%	2	11	-73.399%
2025-10-28	68.3000	68.3000	68.3000	68.3000	+2.077%	15	10	-74.451%
2025-10-27	66.7200	66.9100	66.7200	66.9100	-15.624%	2	15	-73.920%
2025-10-15	79.3000	79.3000	79.3000	79.3000	-1.613%	3	15	-77.995%
2025-10-14	80.6000	80.6000	80.6000	80.6000	-4.784%	3	15	-78.350%
2025-10-09	84.6500	84.6500	84.6500	84.6500	+1.462%	1	15	-79.386%
2025-09-30	83.1200	83.4300	83.1200	83.4300	+6.334%	2	15	-79.084%
2025-09-24	78.2700	78.4600	78.2700	78.4600	+3.305%	2	15	-77.759%
2025-09-22	75.8700	76.0700	75.8700	75.9500	-13.101%	7	15	-77.024%
2025-09-08	87.1100	87.4000	87.1100	87.4000	-4.324%	2	20	-80.034%
2025-09-03	90.7000	91.3500	90.7000	91.3500	0.000%	21	20	-80.898%