Dark

GOOGL20261218P325
GOOGL Dec 18 2026 325.00 Put (GOOGL261218P00325000)
option OPRA

EOD

Jul 21, 2026

18.64+7.126%(+1.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	18.8000	18.8100	18.6400	18.6400	+7.126%	4	1,847	0.000%
2026-07-20	17.4000	17.4000	17.4000	17.4000	-17.730%	2	1,846	+7.126%
2026-07-17	21.0500	21.2500	20.3500	21.1500	+17.175%	75	1,848	-11.868%
2026-07-16	13.9000	18.0500	13.9000	18.0500	+29.205%	10	1,834	+3.269%
2026-07-15	14.4000	14.4000	13.9700	13.9700	-14.557%	7	1,825	+33.429%
2026-07-14	16.3500	16.4000	16.3500	16.3500	-6.571%	6	1,824	+14.006%
2026-07-10	17.5000	17.5000	17.5000	17.5000	-7.652%	1	1,824	+6.514%
2026-07-09	18.9500	18.9500	18.9500	18.9500	+13.814%	4	1,823	-1.636%
2026-07-08	16.6500	16.6500	16.6500	16.6500	+14.828%	4	1,827	+11.952%
2026-07-07	14.7200	15.0000	14.5000	14.5000	-5.537%	5	1,828	+28.552%
2026-07-06	16.6000	16.6000	15.3500	15.3500	-17.027%	21	1,830	+21.433%
2026-07-02	16.7000	18.6000	16.6500	18.5000	+6.322%	33	1,826	+0.757%
2026-07-01	17.5000	17.9500	17.2000	17.4000	-3.867%	17	1,826	+7.126%
2026-06-30	19.3000	19.3000	18.0500	18.1000	-8.354%	55	1,815	+2.983%
2026-06-29	20.7500	20.7500	19.7500	19.7500	-13.377%	7	1,812	-5.620%
2026-06-26	24.0500	24.1000	22.3500	22.8000	+1.109%	423	1,812	-18.246%
2026-06-25	22.9600	22.9600	22.5500	22.5500	+1.121%	21	1,580	-17.339%
2026-06-24	20.0000	22.4000	19.9400	22.3000	+3.914%	19	1,570	-16.413%
2026-06-23	22.3500	22.3500	21.0900	21.4600	-2.632%	8	1,566	-13.141%
2026-06-22	19.7400	24.3500	19.6700	22.0400	+33.172%	27	1,565	-15.426%
2026-06-18	18.0500	18.2000	16.5500	16.5500	-2.360%	103	1,519	+12.628%
2026-06-17	16.1000	17.2000	16.1000	16.9500	+13.378%	142	1,519	+9.971%
2026-06-16	15.4500	15.4500	14.5000	14.9500	-5.380%	16	1,519	+24.682%
2026-06-15	15.9500	16.1000	15.6000	15.8000	-18.557%	31	1,519	+17.975%
2026-06-12	19.8800	19.8800	18.8500	19.4000	-4.668%	62	1,505	-3.918%
2026-06-11	22.2000	23.0000	20.3500	20.3500	-1.214%	321	1,502	-8.403%
2026-06-10	18.5500	20.8000	17.6500	20.6000	+5.371%	44	1,572	-9.515%
2026-06-09	16.7000	19.6000	16.6500	19.5500	+8.611%	39	1,553	-4.655%
2026-06-08	17.5000	18.7700	17.5000	18.0000	-2.703%	63	1,536	+3.556%
2026-06-05	17.2000	18.8500	16.6000	18.5000	+15.265%	46	1,518	+0.757%
2026-06-04	18.0500	18.1000	16.0500	16.0500	-15.079%	18	1,556	+16.137%
2026-06-03	18.5000	19.5500	18.2000	18.9000	+11.176%	59	1,568	-1.376%
2026-06-02	19.5600	19.5600	17.0000	17.0000	+12.583%	9	1,547	+9.647%
2026-06-01	15.4000	15.7500	15.1000	15.1000	+5.226%	6	1,544	+23.444%
2026-05-29	14.3500	14.6000	14.2500	14.3500	+10.385%	53	1,538	+29.895%
2026-05-28	13.3500	13.4500	12.8500	13.0000	-4.059%	42	1,539	+43.385%
2026-05-27	13.5500	13.5500	13.5500	13.5500	-2.378%	1	1,534	+37.565%
2026-05-26	14.8500	14.8500	13.8800	13.8800	-7.467%	237	1,534	+34.294%
2026-05-22	15.1000	15.1000	14.4500	15.0000	+4.749%	8	1,494	+24.267%
2026-05-21	14.7500	14.7500	14.3200	14.3200	-7.613%	13	1,494	+30.168%
2026-05-20	14.9200	15.5000	14.9200	15.5000	+3.127%	5	1,494	+20.258%
2026-05-19	14.7400	15.0300	14.7400	15.0300	+10.923%	4	1,473	+24.019%
2026-05-18	12.9000	13.5500	12.8000	13.5500	-4.912%	15	1,473	+37.565%
2026-05-15	14.0000	14.3500	13.9500	14.2500	+2.518%	17	1,473	+30.807%
2026-05-14	13.9500	14.0000	13.7000	13.9000	+5.703%	13	1,461	+34.101%
2026-05-13	14.4000	14.4000	12.9600	13.1500	-15.921%	275	1,556	+41.749%
2026-05-12	15.2000	15.7500	15.2000	15.6400	+9.754%	253	1,556	+19.182%
2026-05-11	14.1800	14.2500	14.1800	14.2500	+1.496%	31	1,556	+30.807%
2026-05-07	13.5300	14.1500	13.4500	14.0400	+1.592%	54	1,525	+32.764%
2026-05-06	13.8200	13.8200	13.8200	13.8200	-12.753%	1	1,474	+34.877%
2026-05-05	15.2300	15.9000	15.2200	15.8400	+0.253%	100	1,474	+17.677%
2026-05-04	15.9700	16.2100	15.7000	15.8000	+0.317%	61	1,490	+17.975%
2026-05-01	15.7500	15.7500	15.7500	15.7500	+1.286%	5	1,535	+18.349%
2026-04-30	16.1900	18.2300	15.5500	15.5500	-37.450%	123	1,535	+19.871%
2026-04-29	24.8600	24.8600	24.8600	24.8600	+2.431%	1	1,543	-25.020%
2026-04-28	24.2700	24.2700	24.2700	24.2700	+3.896%	1	1,542	-23.197%
2026-04-27	24.1500	24.1500	23.3000	23.3600	-10.326%	142	1,542	-20.205%
2026-04-24	26.3400	26.3400	26.0500	26.0500	-3.411%	311	1,435	-28.445%
2026-04-23	26.7000	26.9700	26.7000	26.9700	-5.102%	12	1,492	-30.886%
2026-04-22	28.4200	28.4200	28.4200	28.4200	-4.567%	1	1,483	-34.412%
2026-04-21	27.5300	29.7800	27.5300	29.7800	+7.007%	65	1,471	-37.408%
2026-04-20	27.3500	27.8300	27.3500	27.8300	+6.424%	2	1,471	-33.022%
2026-04-17	27.1200	27.1800	26.1500	26.1500	-11.054%	64	1,470	-28.719%
2026-04-16	28.4000	29.4000	28.4000	29.4000	+1.484%	58	1,470	-36.599%
2026-04-15	28.9700	28.9700	28.9700	28.9700	-4.735%	10	1,476	-35.658%
2026-04-14	31.5300	31.5300	29.8800	30.4100	-14.338%	189	1,476	-38.704%
2026-04-13	35.4000	35.5000	35.4000	35.5000	-3.005%	3	1,507	-47.493%
2026-04-10	36.4500	36.7000	36.3500	36.6000	+1.021%	75	1,508	-49.071%
2026-04-08	37.4000	37.4000	36.2300	36.2300	-17.283%	2	1,508	-48.551%
2026-04-07	44.4500	44.5000	43.7900	43.8000	-7.692%	120	1,508	-57.443%
2026-04-01	47.6500	47.6500	47.0600	47.4500	-14.827%	17	1,517	-60.717%
2026-03-31	55.7100	55.7100	55.7100	55.7100	-7.612%	20	1,527	-66.541%
2026-03-30	60.3000	60.3000	60.3000	60.3000	+19.288%	5	1,507	-69.088%
2026-03-25	50.7000	50.7000	50.5500	50.5500	+2.142%	107	1,507	-63.126%
2026-03-24	49.4900	49.4900	49.4900	49.4900	+11.716%	2	1,559	-62.336%
2026-03-19	43.8000	44.3000	43.8000	44.3000	+4.604%	9	1,561	-57.923%
2026-03-17	42.3500	42.3500	42.3500	42.3500	-2.778%	1	1,554	-55.986%
2026-03-16	43.5600	43.5600	43.5600	43.5600	-0.389%	1	1,554	-57.208%
2026-03-11	43.7300	43.7300	43.7300	43.7300	+1.227%	1	1,554	-57.375%
2026-03-10	43.2000	43.2000	43.2000	43.2000	-8.378%	1	1,554	-56.852%
2026-03-09	47.1500	47.1500	47.1500	47.1500	+4.314%	1	1,554	-60.467%
2026-03-02	46.9500	46.9500	45.2000	45.2000	+2.147%	57	1,622	-58.761%
2026-02-26	44.7500	45.0600	44.2500	44.2500	-7.038%	53	1,640	-57.876%
2026-02-17	47.8500	47.8500	47.6000	47.6000	+7.328%	2	1,589	-60.840%
2026-02-13	44.4000	44.4000	44.3500	44.3500	+2.829%	63	1,524	-57.971%
2026-02-12	43.1300	43.1300	43.1300	43.1300	+0.186%	40	1,524	-56.782%
2026-02-11	39.7500	43.0500	39.7500	43.0500	+7.895%	3	1,564	-56.702%
2026-02-10	39.9000	39.9000	39.9000	39.9000	+3.181%	1	1,562	-53.283%
2026-02-09	38.7200	38.7200	38.6700	38.6700	+0.311%	51	1,561	-51.797%
2026-02-06	39.3500	39.4000	38.5500	38.5500	-8.973%	197	1,591	-51.647%
2026-02-05	46.4100	46.4100	42.2000	42.3500	+27.714%	23	1,515	-55.986%
2026-02-03	33.1600	33.1600	33.1600	33.1600	+2.694%	1	1,502	-43.788%
2026-02-02	33.4700	33.4700	32.0200	32.2900	-4.496%	35	1,502	-42.273%
2026-01-30	33.8100	33.8100	33.8100	33.8100	-9.551%	25	1,488	-44.868%
2026-01-29	37.3800	37.3800	37.3800	37.3800	+0.646%	1	1,463	-50.134%
2026-01-26	37.1300	37.1400	37.1300	37.1400	-2.263%	20	1,462	-49.812%
2026-01-23	38.0100	38.0100	38.0000	38.0000	+1.198%	20	1,480	-50.947%
2026-01-22	37.5500	37.5500	37.5500	37.5500	-2.695%	5	1,465	-50.360%
2026-01-21	39.4800	39.4800	38.5800	38.5900	+0.442%	13	1,460	-51.697%
2026-01-20	38.4200	38.4200	38.4200	38.4200	+3.782%	50	1,463	-51.484%
2026-01-15	37.0200	37.0200	37.0200	37.0200	+5.320%	2	1,413	-49.649%
2026-01-13	35.0000	35.1500	35.0000	35.1500	-6.267%	19	1,415	-46.970%
2026-01-12	38.8000	38.8100	37.5000	37.5000	-0.478%	20	1,428	-50.293%
2026-01-09	37.7000	37.7000	37.6800	37.6800	-4.608%	13	1,418	-50.531%
2026-01-08	38.5100	39.8500	38.5000	39.5000	-2.757%	153	1,414	-52.810%
2026-01-07	42.3100	42.3400	40.5500	40.6200	-5.863%	42	1,345	-54.111%
2026-01-06	43.1500	43.1500	43.1500	43.1500	+1.649%	13	1,353	-56.802%
2026-01-05	42.4500	42.4500	42.4500	42.4500	-2.526%	6	1,334	-56.090%
2026-01-02	41.2000	45.5000	40.9500	43.5500	+0.230%	35	1,334	-57.199%
2025-12-30	43.4500	43.4500	43.4000	43.4500	-2.688%	62	1,320	-57.100%
2025-12-29	45.1400	45.1400	44.1500	44.6500	+0.337%	64	1,267	-58.253%
2025-12-26	44.5000	44.5000	44.5000	44.5000	+1.251%	1	1,229	-58.112%
2025-12-23	43.6500	43.9500	43.6500	43.9500	-12.555%	5	1,228	-57.588%
2025-12-18	50.2600	50.2600	50.2600	50.2600	-1.932%	2	1,226	-62.913%
2025-12-17	50.5000	51.2500	50.5000	51.2500	+4.592%	4	1,227	-63.629%
2025-12-16	47.8500	49.0000	47.8500	49.0000	+2.876%	3	1,227	-61.959%
2025-12-15	47.5900	47.6300	47.5900	47.6300	+3.634%	5	1,227	-60.865%
2025-12-12	45.9400	45.9600	45.9400	45.9600	-1.161%	3	1,227	-59.443%
2025-12-11	45.5000	46.5000	45.2000	46.5000	+8.772%	12	1,230	-59.914%
2025-12-10	44.4500	45.1000	42.7500	42.7500	-3.716%	64	1,224	-56.398%
2025-12-09	46.5500	46.8500	44.3500	44.4000	-4.537%	957	1,169	-58.018%
2025-12-08	44.7500	46.8500	44.7500	46.5100	+7.290%	11	347	-59.923%
2025-12-05	44.2500	44.2500	43.2500	43.3500	-5.514%	141	341	-57.001%
2025-12-04	44.5000	46.9000	44.5000	45.8800	+2.297%	14	256	-59.372%
2025-12-03	44.8500	44.8500	44.8500	44.8500	-3.879%	1	247	-58.439%
2025-12-02	45.9500	47.4000	45.9500	46.6600	-1.665%	15	246	-60.051%
2025-12-01	47.1000	47.4500	46.3500	47.4500	+0.700%	103	245	-60.717%
2025-11-28	47.1700	47.1700	47.1200	47.1200	-1.319%	12	144	-60.441%
2025-11-26	46.3400	48.2000	46.3400	47.7500	+2.688%	84	72	-60.963%
2025-11-25	46.3800	48.1100	45.3500	46.5000	-5.295%	41	72	-59.914%
2025-11-24	49.2900	49.2900	49.1000	49.1000	-13.174%	26	77	-62.037%
2025-11-21	57.4500	57.4500	56.5000	56.5500	-5.229%	49	77	-67.038%
2025-11-17	59.5600	59.8700	59.5600	59.6700	-4.817%	30	31	-68.762%
2025-10-30	63.2000	63.2000	62.0200	62.6900	-12.834%	9	1	-70.266%
2025-10-28	71.6800	71.9200	71.6800	71.9200	0.000%	2	0	-74.082%