Dark

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

EOD

Sep 3, 2026

12.20-11.913%(-1.65)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.6300	12.7000	11.9500	12.2000	-11.913%	62	7,422	0.000%
2026-09-02	14.8000	14.9300	13.3500	13.8500	-6.419%	37	7,439	-11.913%
2026-09-01	14.6500	15.1600	14.1000	14.8000	+7.246%	898	7,438	-17.568%
2026-08-31	13.0000	14.2000	13.0000	13.8000	+19.481%	128	7,314	-11.594%
2026-08-28	13.1800	13.1800	11.4000	11.5500	-13.934%	51	7,235	+5.628%
2026-08-27	14.0500	14.1900	13.1000	13.4200	-0.666%	69	7,244	-9.091%
2026-08-26	13.1500	14.0000	13.1500	13.5100	+8.080%	69	7,227	-9.697%
2026-08-25	12.0700	12.5600	12.0700	12.5000	+2.208%	22	7,220	-2.400%
2026-08-24	12.6000	12.6000	11.5500	12.2300	-7.348%	32	7,223	-0.245%
2026-08-21	14.0500	14.0500	13.2000	13.2000	-9.403%	31	7,238	-7.576%
2026-08-20	13.7100	15.1100	13.7100	14.5700	+5.964%	56	7,220	-16.266%
2026-08-19	13.9500	14.0000	12.7500	13.7500	+2.230%	170	7,200	-11.273%
2026-08-18	14.1000	14.1000	13.2800	13.4500	-0.738%	40	7,136	-9.294%
2026-08-17	13.1500	13.7000	13.1500	13.5500	+2.264%	169	7,133	-9.963%
2026-08-14	12.8000	13.7000	12.8000	13.2500	-3.986%	175	7,019	-7.925%
2026-08-13	13.6900	13.9000	13.0500	13.8000	-4.100%	32	7,032	-11.594%
2026-08-12	14.1500	15.1000	14.0000	14.3900	-2.770%	91	6,956	-15.219%
2026-08-11	13.0500	14.8000	12.4000	14.8000	+24.474%	259	6,951	-17.568%
2026-08-10	12.6000	12.6000	11.8000	11.8900	-4.880%	39	6,799	+2.607%
2026-08-07	12.6500	13.0000	12.4300	12.5000	-2.344%	80	6,794	-2.400%
2026-08-06	12.6600	12.8000	12.1000	12.8000	+4.918%	39	6,770	-4.688%
2026-08-05	8.6800	13.5000	8.6800	12.2000	+34.066%	262	6,757	0.000%
2026-08-04	11.1000	11.1200	9.1000	9.1000	-8.726%	55	6,730	+34.066%
2026-08-03	10.6300	11.0700	9.7200	9.9700	-23.777%	640	6,732	+22.367%
2026-07-31	16.6700	16.6700	13.0600	13.0800	-31.733%	1,074	6,753	-6.728%
2026-07-30	19.8200	19.9000	19.0500	19.1600	+3.848%	69	7,430	-36.326%
2026-07-29	19.4500	19.6000	17.3500	18.4500	-1.442%	18	7,396	-33.875%
2026-07-28	20.3000	22.0000	18.7200	18.7200	-11.906%	238	7,396	-34.829%
2026-07-27	21.0000	22.4300	20.7000	21.2500	-14.487%	292	7,242	-42.588%
2026-07-24	25.4000	25.7100	23.1000	24.8500	-6.403%	153	7,227	-50.905%
2026-07-23	25.6600	27.6000	25.1500	26.5500	+44.608%	2,559	7,136	-54.049%
2026-07-22	16.9600	18.3600	16.8800	18.3600	+5.215%	14	4,977	-33.551%
2026-07-21	17.2000	17.4500	16.9500	17.4500	+8.050%	16	4,965	-30.086%
2026-07-20	15.7500	16.1500	15.2000	16.1500	-15.000%	509	4,969	-24.458%
2026-07-17	18.9500	19.4500	18.7300	19.0000	+14.804%	430	4,469	-35.789%
2026-07-16	12.5500	16.5500	12.2700	16.5500	+34.553%	15	4,064	-26.284%
2026-07-15	13.1100	13.1100	12.0000	12.3000	-18.000%	8	4,049	-0.813%
2026-07-14	15.6000	15.6000	15.0000	15.0000	-6.542%	4	4,053	-18.667%
2026-07-13	16.0500	16.0500	15.8500	16.0500	-2.134%	3	4,052	-23.988%
2026-07-10	16.2000	16.4000	16.2000	16.4000	+2.500%	4	4,053	-25.610%
2026-07-09	16.3800	17.1800	16.0000	16.0000	+3.093%	12	4,054	-23.750%
2026-07-08	14.3500	15.6000	14.3500	15.5200	+18.473%	7	4,059	-21.392%
2026-07-07	13.2500	13.6000	13.1000	13.1000	-8.711%	308	4,057	-6.870%
2026-07-06	15.7500	15.7500	14.1500	14.3500	-11.420%	32	4,005	-14.983%
2026-07-02	15.3000	17.3500	15.1000	16.2000	+3.846%	65	4,008	-24.691%
2026-07-01	16.0000	16.2000	15.5000	15.6000	-5.683%	53	4,008	-21.795%
2026-06-30	17.8800	17.8800	15.9500	16.5400	-4.116%	51	4,010	-26.239%
2026-06-29	19.1000	19.1000	17.2500	17.2500	-25.325%	27	3,969	-29.275%
2026-06-26	22.4000	23.1000	20.3500	23.1000	+11.810%	238	3,984	-47.186%
2026-06-25	21.8600	21.9300	20.6600	20.6600	+2.126%	63	4,087	-40.949%
2026-06-24	18.7000	20.7500	17.5000	20.2300	+6.194%	2,369	4,017	-39.694%
2026-06-23	21.8500	21.8500	19.0500	19.0500	-1.039%	82	2,399	-35.958%
2026-06-22	18.0500	21.9500	17.9500	19.2500	+28.248%	126	2,357	-36.623%
2026-06-18	15.3500	16.2000	14.7500	15.0100	-2.215%	230	2,220	-18.721%
2026-06-17	14.0000	15.5500	14.0000	15.3500	+12.372%	22	2,220	-20.521%
2026-06-16	13.5100	13.6600	13.5100	13.6600	-3.463%	14	2,220	-10.688%
2026-06-15	14.5000	14.7000	13.8700	14.1500	-20.192%	111	2,219	-13.781%
2026-06-12	17.6600	17.7300	17.2500	17.7300	-13.046%	58	2,228	-31.190%
2026-06-11	21.4000	21.4000	20.3900	20.3900	+8.747%	54	2,176	-40.167%
2026-06-10	16.2000	18.8000	16.0500	18.7500	+12.613%	60	2,197	-34.933%
2026-06-09	15.1500	18.3700	15.1500	16.6500	+0.604%	58	2,189	-26.727%
2026-06-08	16.2500	17.0500	16.2000	16.5500	-1.017%	148	2,176	-26.284%
2026-06-05	15.5000	16.9000	15.0000	16.7200	+14.521%	17	2,185	-27.033%
2026-06-04	16.2000	16.2000	14.3000	14.6000	-15.116%	305	2,190	-16.438%
2026-06-03	16.5000	17.7000	16.5000	17.2000	+4.242%	238	2,018	-29.070%
2026-06-02	17.5000	17.9000	15.4000	16.5000	+19.565%	87	1,938	-26.061%
2026-06-01	14.1500	14.4500	13.8000	13.8000	+3.759%	210	1,858	-11.594%
2026-05-29	13.0100	13.3000	13.0000	13.3000	+10.099%	11	1,768	-8.271%
2026-05-28	12.0800	12.0800	12.0800	12.0800	-2.186%	20	1,759	+0.993%
2026-05-27	12.3000	12.3500	12.1700	12.3500	-5.725%	6	1,739	-1.215%
2026-05-26	13.4300	13.5200	12.6300	13.1000	-0.833%	281	1,741	-6.870%
2026-05-22	13.2100	13.2100	13.2100	13.2100	+0.456%	1	1,751	-7.646%
2026-05-21	13.9800	14.0800	13.1500	13.1500	-2.230%	3	1,752	-7.224%
2026-05-19	13.9500	14.0100	13.3000	13.4500	+8.468%	186	1,752	-9.294%
2026-05-18	11.7500	12.4000	11.7000	12.4000	-6.061%	33	1,608	-1.613%
2026-05-15	13.1600	13.2000	12.8000	13.2000	+2.724%	68	1,608	-7.576%
2026-05-14	12.6700	12.8500	12.5500	12.8500	+6.198%	22	1,551	-5.058%
2026-05-13	14.1500	14.3000	11.9000	12.1000	-14.488%	542	1,996	+0.826%
2026-05-12	14.1500	14.1500	14.1500	14.1500	+5.204%	1	1,996	-13.781%
2026-05-11	13.1000	13.5500	12.9000	13.4500	+7.600%	17	1,996	-9.294%
2026-05-08	13.1100	13.1100	12.4000	12.5000	-3.026%	4	1,980	-2.400%
2026-05-07	12.7200	12.8900	12.7200	12.8900	+1.897%	2	1,976	-5.353%
2026-05-06	12.9500	12.9500	12.4000	12.6500	-9.836%	557	1,976	-3.557%
2026-05-05	14.0000	14.6000	14.0000	14.0300	-4.167%	28	1,427	-13.043%
2026-05-04	14.2900	14.6500	14.2900	14.6400	+2.737%	5	1,417	-16.667%
2026-05-01	14.6000	14.6000	14.1600	14.2500	-0.904%	53	1,389	-14.386%
2026-04-30	15.0900	16.7800	14.1500	14.3800	-33.426%	671	1,389	-15.160%
2026-04-29	22.9400	22.9400	20.9300	21.6000	-0.917%	15	899	-43.519%
2026-04-28	21.8000	21.8000	21.8000	21.8000	+1.727%	5	898	-44.037%
2026-04-27	21.3900	21.4700	21.3100	21.4300	-9.692%	42	893	-43.070%
2026-04-24	24.3000	24.3000	23.7300	23.7300	-5.232%	17	863	-48.588%
2026-04-23	24.7000	25.0400	24.6500	25.0400	-2.606%	28	861	-51.278%
2026-04-21	25.5400	25.7100	25.5400	25.7100	+2.227%	11	837	-52.548%
2026-04-20	25.1500	25.2500	25.1500	25.1500	+2.236%	36	837	-51.491%
2026-04-17	26.6000	26.6000	24.2100	24.6000	-6.818%	16	820	-50.407%
2026-04-16	26.6000	26.6000	26.4000	26.4000	-0.114%	2	822	-53.788%
2026-04-15	27.5200	27.5200	26.4300	26.4300	-8.388%	6	822	-53.840%
2026-04-14	30.5000	30.5000	27.5900	28.8500	-10.125%	173	827	-57.712%
2026-04-13	32.6500	32.9500	32.1000	32.1000	-5.727%	20	795	-61.994%
2026-04-10	34.1500	34.1500	34.0500	34.0500	+0.295%	17	784	-64.170%
2026-04-09	34.0700	34.0700	33.8600	33.9500	-1.423%	11	780	-64.065%
2026-04-08	33.7000	34.7200	33.4500	34.4400	-16.184%	116	780	-64.576%
2026-04-07	41.7500	42.1100	41.0800	41.0900	-2.492%	117	752	-70.309%
2026-04-06	42.9000	43.0500	42.1400	42.1400	-4.336%	110	702	-71.049%
2026-04-02	44.7500	44.7500	44.0500	44.0500	-1.122%	29	682	-72.304%
2026-04-01	44.6500	44.6500	44.5500	44.5500	-22.924%	28	682	-72.615%
2026-03-27	54.8300	57.8000	54.8300	57.8000	+43.960%	15	676	-78.893%
2026-03-23	40.1500	40.1500	40.1500	40.1500	-7.701%	1	671	-69.614%
2026-03-20	42.4500	43.5000	42.4500	43.5000	+9.572%	56	672	-71.954%
2026-03-19	40.4000	40.4500	39.7000	39.7000	+4.336%	39	645	-69.270%
2026-03-17	38.1000	38.1000	38.0500	38.0500	-8.424%	11	628	-67.937%
2026-03-16	41.6300	41.6300	41.5000	41.5500	-2.120%	4	629	-70.638%
2026-03-12	42.4500	42.4500	42.4500	42.4500	+8.263%	1	631	-71.260%
2026-03-11	39.2100	39.2100	39.2100	39.2100	-11.570%	2	632	-68.885%
2026-03-09	44.3400	44.3400	44.3400	44.3400	+4.699%	1	630	-72.485%
2026-03-02	41.8900	42.3500	41.8900	42.3500	-2.978%	10	631	-71.192%
2026-02-26	44.0000	44.0000	43.6500	43.6500	+7.645%	14	631	-72.050%
2026-02-25	40.5500	40.5500	40.5500	40.5500	-0.613%	1	643	-69.914%
2026-02-24	40.8000	40.8000	40.8000	40.8000	+5.782%	19	643	-70.098%
2026-02-20	40.9800	41.5000	38.5600	38.5700	-10.759%	27	624	-68.369%
2026-02-17	46.4000	46.4000	43.2200	43.2200	+4.903%	3	615	-71.772%
2026-02-13	43.5000	43.7700	41.2000	41.2000	+3.000%	122	529	-70.388%
2026-02-12	38.5100	40.0000	38.5100	40.0000	+1.549%	21	529	-69.500%
2026-02-11	36.6300	40.0000	36.3900	39.3900	+6.546%	14	526	-69.028%
2026-02-10	37.9800	37.9800	36.9000	36.9700	+3.732%	85	515	-67.000%
2026-02-09	36.4000	36.4000	35.2500	35.6400	-1.274%	68	508	-65.769%
2026-02-06	35.1500	36.9000	35.1500	36.1000	-0.276%	32	526	-66.205%
2026-02-05	40.1900	40.1900	36.2000	36.2000	+5.539%	19	503	-66.298%
2026-02-04	34.8000	34.8000	34.3000	34.3000	+9.236%	11	513	-64.431%
2026-02-03	29.8000	31.4000	29.8000	31.4000	+3.460%	3	512	-61.146%
2026-02-02	30.7000	30.7000	30.2000	30.3500	-5.891%	10	510	-59.802%
2026-01-30	32.2500	32.2500	32.2500	32.2500	-2.480%	1	508	-62.171%
2026-01-29	33.0700	33.0700	33.0700	33.0700	+0.364%	4	509	-63.109%
2026-01-27	32.7300	32.9500	32.5000	32.9500	-0.152%	17	513	-62.974%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-7.225%	1	510	-63.030%
2026-01-23	34.0000	35.5800	34.0000	35.5700	+0.708%	53	511	-65.701%
2026-01-21	35.3200	35.3200	35.3200	35.3200	-8.379%	1	506	-65.459%
2026-01-20	38.5000	38.5500	36.0000	38.5500	+8.592%	52	507	-68.353%
2026-01-16	35.5900	35.5900	35.5000	35.5000	+0.996%	2	506	-65.634%
2026-01-15	34.0000	35.1500	34.0000	35.1500	+0.142%	2	506	-65.292%
2026-01-14	35.1000	35.1000	35.1000	35.1000	+4.651%	1	506	-65.242%
2026-01-13	33.8200	33.8200	33.4300	33.5400	-4.062%	6	507	-63.626%
2026-01-12	36.2000	36.2000	34.0000	34.9600	+0.143%	17	511	-65.103%
2026-01-09	35.2200	35.5200	34.9100	34.9100	-4.277%	15	514	-65.053%
2026-01-08	36.4700	36.4700	36.4700	36.4700	-4.778%	1	513	-66.548%
2026-01-07	40.1100	40.1100	37.3500	38.3000	-6.585%	50	514	-68.146%
2026-01-06	41.5500	41.5500	41.0000	41.0000	+1.863%	26	505	-70.244%
2026-01-05	40.5000	40.5500	39.6000	40.2500	-5.958%	16	492	-69.689%
2026-01-02	38.5500	42.8000	37.8000	42.8000	+5.679%	131	482	-71.495%
2025-12-30	40.8000	40.8000	40.4700	40.5000	-3.433%	50	426	-69.877%
2025-12-29	42.0000	42.0500	41.9200	41.9400	-0.095%	29	404	-70.911%
2025-12-26	41.9800	41.9800	41.9800	41.9800	+0.311%	2	394	-70.939%
2025-12-24	41.8500	41.8500	41.8500	41.8500	+1.455%	3	392	-70.848%
2025-12-23	42.4300	42.4300	41.1500	41.2500	-4.954%	30	392	-70.424%
2025-12-22	44.1000	44.1000	43.3500	43.4000	-4.194%	25	389	-71.889%
2025-12-19	45.3000	45.3000	45.3000	45.3000	-7.153%	2	364	-73.068%
2025-12-17	48.5300	48.7900	48.5300	48.7900	+9.101%	18	364	-74.995%
2025-12-12	44.5000	44.7200	44.5000	44.7200	-1.280%	2	364	-72.719%
2025-12-11	40.4000	45.3000	40.4000	45.3000	+11.852%	10	362	-73.068%
2025-12-10	41.6000	41.6500	40.5000	40.5000	-6.574%	7	362	-69.877%
2025-12-09	43.8500	43.8500	43.1400	43.3500	-1.253%	7	363	-71.857%
2025-12-08	41.7000	44.3000	41.7000	43.9000	+7.466%	10	362	-72.210%
2025-12-05	41.6000	41.6000	40.7000	40.8500	-6.092%	98	358	-70.135%
2025-12-04	41.9000	43.9500	41.9000	43.5000	+2.715%	16	270	-71.954%
2025-12-03	42.2500	42.4000	41.9000	42.3500	-5.363%	6	263	-71.192%
2025-12-02	43.5000	44.7500	43.1500	44.7500	-1.323%	8	259	-72.737%
2025-12-01	44.6000	45.3500	43.9500	45.3500	+1.115%	27	253	-73.098%
2025-11-28	43.1000	45.3500	43.1000	44.8500	+0.425%	25	233	-72.798%
2025-11-26	45.2500	45.2600	44.6600	44.6600	+1.431%	3	217	-72.682%
2025-11-25	42.9800	45.4000	42.5100	44.0300	-2.156%	122	217	-72.292%
2025-11-24	46.7000	46.7500	45.0000	45.0000	-16.201%	80	135	-72.889%
2025-11-21	53.7000	53.7000	53.7000	53.7000	-8.829%	3	107	-77.281%
2025-11-03	60.3500	60.3500	58.9000	58.9000	-1.058%	115	13	-79.287%
2025-10-30	59.2200	59.6300	59.2200	59.5300	-9.253%	10	13	-79.506%
2025-10-29	65.4000	65.6000	65.4000	65.6000	-3.953%	2	11	-81.402%
2025-10-28	68.3000	68.3000	68.3000	68.3000	+2.077%	15	10	-82.138%
2025-10-27	66.7200	66.9100	66.7200	66.9100	-15.624%	2	15	-81.767%
2025-10-15	79.3000	79.3000	79.3000	79.3000	-1.613%	3	15	-84.615%
2025-10-14	80.6000	80.6000	80.6000	80.6000	-4.784%	3	15	-84.864%
2025-10-09	84.6500	84.6500	84.6500	84.6500	+1.462%	1	15	-85.588%
2025-09-30	83.1200	83.4300	83.1200	83.4300	+6.334%	2	15	-85.377%
2025-09-24	78.2700	78.4600	78.2700	78.4600	+3.305%	2	15	-84.451%
2025-09-22	75.8700	76.0700	75.8700	75.9500	-13.101%	7	15	-83.937%
2025-09-08	87.1100	87.4000	87.1100	87.4000	-4.324%	2	20	-86.041%
2025-09-03	90.7000	91.3500	90.7000	91.3500	0.000%	21	20	-86.645%