Dark

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

EOD

Sep 3, 2026

14.45-7.372%(-1.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.7500	14.5200	13.7500	14.4500	-7.372%	15	2,420	0.000%
2026-09-02	16.6400	17.0000	15.4000	15.6000	-7.692%	45	2,434	-7.372%
2026-09-01	16.8500	17.0500	16.0900	16.9000	+8.682%	21	2,412	-14.497%
2026-08-31	14.7500	16.0000	14.7000	15.5500	+18.251%	41	2,396	-7.074%
2026-08-28	15.2500	15.2500	13.0800	13.1500	-13.770%	29	2,382	+9.886%
2026-08-27	16.2700	16.2700	14.8300	15.2500	+0.329%	73	2,398	-5.246%
2026-08-26	15.1500	15.4500	14.9700	15.2000	+7.042%	40	2,379	-4.934%
2026-08-25	13.7000	14.3000	13.7000	14.2000	+0.353%	26	2,343	+1.761%
2026-08-24	14.6000	14.6000	13.3000	14.1500	-5.980%	18	2,329	+2.120%
2026-08-21	15.2500	15.2500	15.0000	15.0500	-7.612%	17	2,329	-3.987%
2026-08-20	16.0000	17.0000	16.0000	16.2900	+6.124%	321	2,333	-11.295%
2026-08-19	15.6000	15.6000	14.5500	15.3500	+2.265%	62	2,117	-5.863%
2026-08-18	16.1500	16.3000	15.0100	15.0100	-2.532%	131	2,122	-3.731%
2026-08-17	14.8000	15.8000	14.8000	15.4000	+2.667%	98	2,147	-6.169%
2026-08-14	14.7500	15.5000	14.7500	15.0000	-4.153%	24	2,081	-3.667%
2026-08-13	15.4500	15.7500	15.0500	15.6500	-3.988%	61	2,078	-7.668%
2026-08-12	15.5000	17.0000	15.5000	16.3000	-2.278%	165	2,196	-11.350%
2026-08-11	14.3500	16.6800	14.3500	16.6800	+22.019%	87	2,081	-13.369%
2026-08-10	14.2000	14.2000	13.6700	13.6700	-3.392%	40	2,019	+5.706%
2026-08-07	14.2000	14.2000	14.0000	14.1500	-0.702%	41	2,004	+2.120%
2026-08-06	14.0800	14.2500	13.9100	14.2500	+3.411%	5	1,967	+1.404%
2026-08-05	10.0700	15.0500	9.2600	13.7800	+33.527%	44	1,965	+4.862%
2026-08-04	12.3200	12.3200	10.3200	10.3200	-8.995%	47	1,959	+40.019%
2026-08-03	11.6800	12.3000	10.9200	11.3400	-22.329%	64	1,949	+27.425%
2026-07-31	18.2900	18.4000	14.6000	14.6000	-32.935%	70	1,925	-1.027%
2026-07-30	21.6000	22.1200	21.1500	21.7700	+11.928%	16	1,921	-33.624%
2026-07-29	21.2400	21.5800	19.0700	19.4500	-8.255%	19	1,931	-25.707%
2026-07-28	24.1500	24.1500	20.8000	21.2000	-9.633%	198	1,937	-31.840%
2026-07-27	23.4200	24.9900	23.3000	23.4600	-13.750%	155	1,921	-38.406%
2026-07-24	28.4000	28.4000	26.2700	27.2000	-6.207%	48	1,880	-46.875%
2026-07-23	27.4500	29.4000	26.9700	29.0000	+39.155%	61	1,873	-50.172%
2026-07-22	18.5500	20.8400	18.5500	20.8400	+11.803%	18	1,860	-30.662%
2026-07-21	18.8000	18.8100	18.6400	18.6400	+7.126%	4	1,847	-22.479%
2026-07-20	17.4000	17.4000	17.4000	17.4000	-17.730%	2	1,846	-16.954%
2026-07-17	21.0500	21.2500	20.3500	21.1500	+17.175%	75	1,848	-31.678%
2026-07-16	13.9000	18.0500	13.9000	18.0500	+29.205%	10	1,834	-19.945%
2026-07-15	14.4000	14.4000	13.9700	13.9700	-14.557%	7	1,825	+3.436%
2026-07-14	16.3500	16.4000	16.3500	16.3500	-6.571%	6	1,824	-11.621%
2026-07-10	17.5000	17.5000	17.5000	17.5000	-7.652%	1	1,824	-17.429%
2026-07-09	18.9500	18.9500	18.9500	18.9500	+13.814%	4	1,823	-23.747%
2026-07-08	16.6500	16.6500	16.6500	16.6500	+14.828%	4	1,827	-13.213%
2026-07-07	14.7200	15.0000	14.5000	14.5000	-5.537%	5	1,828	-0.345%
2026-07-06	16.6000	16.6000	15.3500	15.3500	-17.027%	21	1,830	-5.863%
2026-07-02	16.7000	18.6000	16.6500	18.5000	+6.322%	33	1,826	-21.892%
2026-07-01	17.5000	17.9500	17.2000	17.4000	-3.867%	17	1,826	-16.954%
2026-06-30	19.3000	19.3000	18.0500	18.1000	-8.354%	55	1,815	-20.166%
2026-06-29	20.7500	20.7500	19.7500	19.7500	-13.377%	7	1,812	-26.835%
2026-06-26	24.0500	24.1000	22.3500	22.8000	+1.109%	423	1,812	-36.623%
2026-06-25	22.9600	22.9600	22.5500	22.5500	+1.121%	21	1,580	-35.920%
2026-06-24	20.0000	22.4000	19.9400	22.3000	+3.914%	19	1,570	-35.202%
2026-06-23	22.3500	22.3500	21.0900	21.4600	-2.632%	8	1,566	-32.665%
2026-06-22	19.7400	24.3500	19.6700	22.0400	+33.172%	27	1,565	-34.437%
2026-06-18	18.0500	18.2000	16.5500	16.5500	-2.360%	103	1,519	-12.689%
2026-06-17	16.1000	17.2000	16.1000	16.9500	+13.378%	142	1,519	-14.749%
2026-06-16	15.4500	15.4500	14.5000	14.9500	-5.380%	16	1,519	-3.344%
2026-06-15	15.9500	16.1000	15.6000	15.8000	-18.557%	31	1,519	-8.544%
2026-06-12	19.8800	19.8800	18.8500	19.4000	-4.668%	62	1,505	-25.515%
2026-06-11	22.2000	23.0000	20.3500	20.3500	-1.214%	321	1,502	-28.993%
2026-06-10	18.5500	20.8000	17.6500	20.6000	+5.371%	44	1,572	-29.854%
2026-06-09	16.7000	19.6000	16.6500	19.5500	+8.611%	39	1,553	-26.087%
2026-06-08	17.5000	18.7700	17.5000	18.0000	-2.703%	63	1,536	-19.722%
2026-06-05	17.2000	18.8500	16.6000	18.5000	+15.265%	46	1,518	-21.892%
2026-06-04	18.0500	18.1000	16.0500	16.0500	-15.079%	18	1,556	-9.969%
2026-06-03	18.5000	19.5500	18.2000	18.9000	+11.176%	59	1,568	-23.545%
2026-06-02	19.5600	19.5600	17.0000	17.0000	+12.583%	9	1,547	-15.000%
2026-06-01	15.4000	15.7500	15.1000	15.1000	+5.226%	6	1,544	-4.305%
2026-05-29	14.3500	14.6000	14.2500	14.3500	+10.385%	53	1,538	+0.697%
2026-05-28	13.3500	13.4500	12.8500	13.0000	-4.059%	42	1,539	+11.154%
2026-05-27	13.5500	13.5500	13.5500	13.5500	-2.378%	1	1,534	+6.642%
2026-05-26	14.8500	14.8500	13.8800	13.8800	-7.467%	237	1,534	+4.107%
2026-05-22	15.1000	15.1000	14.4500	15.0000	+4.749%	8	1,494	-3.667%
2026-05-21	14.7500	14.7500	14.3200	14.3200	-7.613%	13	1,494	+0.908%
2026-05-20	14.9200	15.5000	14.9200	15.5000	+3.127%	5	1,494	-6.774%
2026-05-19	14.7400	15.0300	14.7400	15.0300	+10.923%	4	1,473	-3.859%
2026-05-18	12.9000	13.5500	12.8000	13.5500	-4.912%	15	1,473	+6.642%
2026-05-15	14.0000	14.3500	13.9500	14.2500	+2.518%	17	1,473	+1.404%
2026-05-14	13.9500	14.0000	13.7000	13.9000	+5.703%	13	1,461	+3.957%
2026-05-13	14.4000	14.4000	12.9600	13.1500	-15.921%	275	1,556	+9.886%
2026-05-12	15.2000	15.7500	15.2000	15.6400	+9.754%	253	1,556	-7.609%
2026-05-11	14.1800	14.2500	14.1800	14.2500	+1.496%	31	1,556	+1.404%
2026-05-07	13.5300	14.1500	13.4500	14.0400	+1.592%	54	1,525	+2.920%
2026-05-06	13.8200	13.8200	13.8200	13.8200	-12.753%	1	1,474	+4.559%
2026-05-05	15.2300	15.9000	15.2200	15.8400	+0.253%	100	1,474	-8.775%
2026-05-04	15.9700	16.2100	15.7000	15.8000	+0.317%	61	1,490	-8.544%
2026-05-01	15.7500	15.7500	15.7500	15.7500	+1.286%	5	1,535	-8.254%
2026-04-30	16.1900	18.2300	15.5500	15.5500	-37.450%	123	1,535	-7.074%
2026-04-29	24.8600	24.8600	24.8600	24.8600	+2.431%	1	1,543	-41.874%
2026-04-28	24.2700	24.2700	24.2700	24.2700	+3.896%	1	1,542	-40.461%
2026-04-27	24.1500	24.1500	23.3000	23.3600	-10.326%	142	1,542	-38.142%
2026-04-24	26.3400	26.3400	26.0500	26.0500	-3.411%	311	1,435	-44.530%
2026-04-23	26.7000	26.9700	26.7000	26.9700	-5.102%	12	1,492	-46.422%
2026-04-22	28.4200	28.4200	28.4200	28.4200	-4.567%	1	1,483	-49.156%
2026-04-21	27.5300	29.7800	27.5300	29.7800	+7.007%	65	1,471	-51.478%
2026-04-20	27.3500	27.8300	27.3500	27.8300	+6.424%	2	1,471	-48.078%
2026-04-17	27.1200	27.1800	26.1500	26.1500	-11.054%	64	1,470	-44.742%
2026-04-16	28.4000	29.4000	28.4000	29.4000	+1.484%	58	1,470	-50.850%
2026-04-15	28.9700	28.9700	28.9700	28.9700	-4.735%	10	1,476	-50.121%
2026-04-14	31.5300	31.5300	29.8800	30.4100	-14.338%	189	1,476	-52.483%
2026-04-13	35.4000	35.5000	35.4000	35.5000	-3.005%	3	1,507	-59.296%
2026-04-10	36.4500	36.7000	36.3500	36.6000	+1.021%	75	1,508	-60.519%
2026-04-08	37.4000	37.4000	36.2300	36.2300	-17.283%	2	1,508	-60.116%
2026-04-07	44.4500	44.5000	43.7900	43.8000	-7.692%	120	1,508	-67.009%
2026-04-01	47.6500	47.6500	47.0600	47.4500	-14.827%	17	1,517	-69.547%
2026-03-31	55.7100	55.7100	55.7100	55.7100	-7.612%	20	1,527	-74.062%
2026-03-30	60.3000	60.3000	60.3000	60.3000	+19.288%	5	1,507	-76.036%
2026-03-25	50.7000	50.7000	50.5500	50.5500	+2.142%	107	1,507	-71.414%
2026-03-24	49.4900	49.4900	49.4900	49.4900	+11.716%	2	1,559	-70.802%
2026-03-19	43.8000	44.3000	43.8000	44.3000	+4.604%	9	1,561	-67.381%
2026-03-17	42.3500	42.3500	42.3500	42.3500	-2.778%	1	1,554	-65.880%
2026-03-16	43.5600	43.5600	43.5600	43.5600	-0.389%	1	1,554	-66.827%
2026-03-11	43.7300	43.7300	43.7300	43.7300	+1.227%	1	1,554	-66.956%
2026-03-10	43.2000	43.2000	43.2000	43.2000	-8.378%	1	1,554	-66.551%
2026-03-09	47.1500	47.1500	47.1500	47.1500	+4.314%	1	1,554	-69.353%
2026-03-02	46.9500	46.9500	45.2000	45.2000	+2.147%	57	1,622	-68.031%
2026-02-26	44.7500	45.0600	44.2500	44.2500	-7.038%	53	1,640	-67.345%
2026-02-17	47.8500	47.8500	47.6000	47.6000	+7.328%	2	1,589	-69.643%
2026-02-13	44.4000	44.4000	44.3500	44.3500	+2.829%	63	1,524	-67.418%
2026-02-12	43.1300	43.1300	43.1300	43.1300	+0.186%	40	1,524	-66.497%
2026-02-11	39.7500	43.0500	39.7500	43.0500	+7.895%	3	1,564	-66.434%
2026-02-10	39.9000	39.9000	39.9000	39.9000	+3.181%	1	1,562	-63.784%
2026-02-09	38.7200	38.7200	38.6700	38.6700	+0.311%	51	1,561	-62.633%
2026-02-06	39.3500	39.4000	38.5500	38.5500	-8.973%	197	1,591	-62.516%
2026-02-05	46.4100	46.4100	42.2000	42.3500	+27.714%	23	1,515	-65.880%
2026-02-03	33.1600	33.1600	33.1600	33.1600	+2.694%	1	1,502	-56.423%
2026-02-02	33.4700	33.4700	32.0200	32.2900	-4.496%	35	1,502	-55.249%
2026-01-30	33.8100	33.8100	33.8100	33.8100	-9.551%	25	1,488	-57.261%
2026-01-29	37.3800	37.3800	37.3800	37.3800	+0.646%	1	1,463	-61.343%
2026-01-26	37.1300	37.1400	37.1300	37.1400	-2.263%	20	1,462	-61.093%
2026-01-23	38.0100	38.0100	38.0000	38.0000	+1.198%	20	1,480	-61.974%
2026-01-22	37.5500	37.5500	37.5500	37.5500	-2.695%	5	1,465	-61.518%
2026-01-21	39.4800	39.4800	38.5800	38.5900	+0.442%	13	1,460	-62.555%
2026-01-20	38.4200	38.4200	38.4200	38.4200	+3.782%	50	1,463	-62.389%
2026-01-15	37.0200	37.0200	37.0200	37.0200	+5.320%	2	1,413	-60.967%
2026-01-13	35.0000	35.1500	35.0000	35.1500	-6.267%	19	1,415	-58.890%
2026-01-12	38.8000	38.8100	37.5000	37.5000	-0.478%	20	1,428	-61.467%
2026-01-09	37.7000	37.7000	37.6800	37.6800	-4.608%	13	1,418	-61.651%
2026-01-08	38.5100	39.8500	38.5000	39.5000	-2.757%	153	1,414	-63.418%
2026-01-07	42.3100	42.3400	40.5500	40.6200	-5.863%	42	1,345	-64.426%
2026-01-06	43.1500	43.1500	43.1500	43.1500	+1.649%	13	1,353	-66.512%
2026-01-05	42.4500	42.4500	42.4500	42.4500	-2.526%	6	1,334	-65.960%
2026-01-02	41.2000	45.5000	40.9500	43.5500	+0.230%	35	1,334	-66.820%
2025-12-30	43.4500	43.4500	43.4000	43.4500	-2.688%	62	1,320	-66.743%
2025-12-29	45.1400	45.1400	44.1500	44.6500	+0.337%	64	1,267	-67.637%
2025-12-26	44.5000	44.5000	44.5000	44.5000	+1.251%	1	1,229	-67.528%
2025-12-23	43.6500	43.9500	43.6500	43.9500	-12.555%	5	1,228	-67.122%
2025-12-18	50.2600	50.2600	50.2600	50.2600	-1.932%	2	1,226	-71.250%
2025-12-17	50.5000	51.2500	50.5000	51.2500	+4.592%	4	1,227	-71.805%
2025-12-16	47.8500	49.0000	47.8500	49.0000	+2.876%	3	1,227	-70.510%
2025-12-15	47.5900	47.6300	47.5900	47.6300	+3.634%	5	1,227	-69.662%
2025-12-12	45.9400	45.9600	45.9400	45.9600	-1.161%	3	1,227	-68.560%
2025-12-11	45.5000	46.5000	45.2000	46.5000	+8.772%	12	1,230	-68.925%
2025-12-10	44.4500	45.1000	42.7500	42.7500	-3.716%	64	1,224	-66.199%
2025-12-09	46.5500	46.8500	44.3500	44.4000	-4.537%	957	1,169	-67.455%
2025-12-08	44.7500	46.8500	44.7500	46.5100	+7.290%	11	347	-68.931%
2025-12-05	44.2500	44.2500	43.2500	43.3500	-5.514%	141	341	-66.667%
2025-12-04	44.5000	46.9000	44.5000	45.8800	+2.297%	14	256	-68.505%
2025-12-03	44.8500	44.8500	44.8500	44.8500	-3.879%	1	247	-67.781%
2025-12-02	45.9500	47.4000	45.9500	46.6600	-1.665%	15	246	-69.031%
2025-12-01	47.1000	47.4500	46.3500	47.4500	+0.700%	103	245	-69.547%
2025-11-28	47.1700	47.1700	47.1200	47.1200	-1.319%	12	144	-69.334%
2025-11-26	46.3400	48.2000	46.3400	47.7500	+2.688%	84	72	-69.738%
2025-11-25	46.3800	48.1100	45.3500	46.5000	-5.295%	41	72	-68.925%
2025-11-24	49.2900	49.2900	49.1000	49.1000	-13.174%	26	77	-70.570%
2025-11-21	57.4500	57.4500	56.5000	56.5500	-5.229%	49	77	-74.447%
2025-11-17	59.5600	59.8700	59.5600	59.6700	-4.817%	30	31	-75.783%
2025-10-30	63.2000	63.2000	62.0200	62.6900	-12.834%	9	1	-76.950%
2025-10-28	71.6800	71.9200	71.6800	71.9200	0.000%	2	0	-79.908%