Dark

GOOGL20261218P330
GOOGL Dec 18 2026 330.00 Put (GOOGL261218P00330000)
option OPRA

EOD

Jul 20, 2026

20.10-13.175%(-3.05)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	18.9200	20.3500	18.9200	20.1000	-13.175%	105	4,628	0.000%
2026-07-17	22.9800	23.2500	21.8200	23.1500	+11.566%	643	4,634	-13.175%
2026-07-16	15.3800	20.7500	14.7500	20.7500	+33.013%	73	4,043	-3.133%
2026-07-15	16.0000	16.0000	14.7000	15.6000	-13.333%	39	4,027	+28.846%
2026-07-14	18.9500	18.9500	18.0000	18.0000	-10.891%	9	4,045	+11.667%
2026-07-13	19.8000	20.2000	18.8800	20.2000	+2.799%	300	4,049	-0.495%
2026-07-10	20.2500	20.2500	19.6500	19.6500	+1.028%	26	3,863	+2.290%
2026-07-09	18.1500	21.0500	18.1500	19.4500	+2.965%	58	3,874	+3.342%
2026-07-08	18.4000	18.8900	18.4000	18.8900	+13.795%	9	3,861	+6.406%
2026-07-07	17.0500	17.0500	16.0000	16.6000	-3.207%	92	3,853	+21.084%
2026-07-06	18.6500	19.0000	17.0500	17.1500	-12.051%	64	3,896	+17.201%
2026-07-02	18.5000	19.9000	18.4100	19.5000	+1.036%	65	3,901	+3.077%
2026-07-01	19.3000	19.9500	19.2500	19.3000	-1.981%	124	3,901	+4.145%
2026-06-30	20.9800	21.8000	19.6900	19.6900	-7.210%	36	3,916	+2.082%
2026-06-29	23.4000	23.4000	21.2200	21.2200	-14.950%	177	3,902	-5.278%
2026-06-26	25.9700	26.7800	24.8500	24.9500	+1.217%	88	3,918	-19.439%
2026-06-25	27.0000	27.0000	24.6500	24.6500	-2.415%	159	3,878	-18.458%
2026-06-24	22.0000	25.4000	21.2500	25.2600	+9.540%	26	3,735	-20.428%
2026-06-23	24.8000	24.8000	22.9000	23.0600	-1.115%	12	3,730	-12.836%
2026-06-22	20.8000	26.5000	20.0000	23.3200	+29.556%	577	3,729	-13.808%
2026-06-18	19.4500	20.4500	17.7400	18.0000	-5.263%	4,340	5,199	+11.667%
2026-06-17	18.2000	19.0000	17.8500	19.0000	+14.114%	31	5,199	+5.789%
2026-06-16	17.5000	17.5000	16.0000	16.6500	-4.035%	25	5,199	+20.721%
2026-06-15	16.6500	18.0300	16.6000	17.3500	-17.773%	4,191	5,208	+15.850%
2026-06-12	21.3200	22.0300	20.9600	21.1000	-7.048%	252	1,343	-4.739%
2026-06-11	25.0000	25.4000	22.7000	22.7000	+1.748%	79	1,486	-11.454%
2026-06-10	19.4500	22.5500	19.4500	22.3100	+15.416%	33	1,421	-9.906%
2026-06-09	18.1500	21.7500	18.1500	19.3300	-1.528%	107	1,414	+3.983%
2026-06-08	19.9500	20.5000	19.3500	19.6300	-1.108%	60	1,440	+2.394%
2026-06-05	18.7600	19.8500	18.2500	19.8500	+9.669%	46	1,417	+1.259%
2026-06-04	21.3200	21.3200	17.7000	18.1000	-15.618%	285	1,446	+11.050%
2026-06-03	19.6900	21.6000	19.6900	21.4500	+8.773%	380	1,611	-6.294%
2026-06-02	20.4000	20.8000	18.5000	19.7200	+18.084%	68	1,390	+1.927%
2026-06-01	17.3000	17.4000	16.5100	16.7000	+6.709%	54	1,362	+20.359%
2026-05-29	15.6500	15.9000	15.4500	15.6500	+6.102%	13	1,327	+28.435%
2026-05-28	14.8000	14.8000	14.7500	14.7500	+0.340%	252	1,325	+36.271%
2026-05-27	14.5500	14.7000	14.5400	14.7000	-5.466%	4	1,077	+36.735%
2026-05-26	15.8400	15.8400	15.5500	15.5500	-3.656%	30	1,077	+29.260%
2026-05-22	16.2600	17.1000	16.1400	16.1400	+3.995%	6	1,098	+24.535%
2026-05-21	16.1500	16.1500	15.5200	15.5200	-3.901%	4	1,098	+29.510%
2026-05-20	16.7500	16.8700	16.1500	16.1500	-1.883%	5	1,098	+24.458%
2026-05-19	16.4000	16.4600	16.4000	16.4600	+13.517%	12	1,098	+22.114%
2026-05-18	14.0000	14.5000	13.9000	14.5000	-6.752%	19	1,098	+38.621%
2026-05-15	15.9000	15.9000	15.1500	15.5500	+2.303%	17	1,098	+29.260%
2026-05-14	15.1700	15.2500	14.6500	15.2000	+6.294%	20	1,096	+32.237%
2026-05-13	15.1000	15.1000	14.3000	14.3000	-15.882%	12	1,022	+40.559%
2026-05-12	16.9000	17.0000	16.6000	17.0000	+5.919%	118	1,022	+18.235%
2026-05-11	15.5000	16.0500	15.3700	16.0500	+7.646%	31	1,022	+25.234%
2026-05-08	14.8000	15.0000	14.8000	14.9100	-0.600%	10	1,002	+34.809%
2026-05-07	15.0000	15.0000	15.0000	15.0000	+1.351%	1	992	+34.000%
2026-05-06	15.0700	15.0700	14.8000	14.8000	-14.451%	27	993	+35.811%
2026-05-05	16.0000	17.3000	16.0000	17.3000	+1.466%	8	970	+16.185%
2026-05-04	17.3500	17.4500	16.8500	17.0500	+0.059%	16	965	+17.889%
2026-05-01	17.0700	17.0700	16.6000	17.0400	-1.843%	53	907	+17.958%
2026-04-30	18.5700	19.2000	16.9500	17.3600	-31.922%	457	907	+15.783%
2026-04-29	26.9200	26.9200	25.0000	25.5000	0.000%	136	991	-21.176%
2026-04-28	25.8000	26.3600	25.5000	25.5000	+0.990%	174	967	-21.176%
2026-04-27	26.1300	26.1300	25.2500	25.2500	-10.238%	32	839	-20.396%
2026-04-24	30.0000	30.0000	28.1300	28.1300	-2.496%	7	807	-28.546%
2026-04-23	29.1000	30.1500	28.8000	28.8500	-4.025%	208	804	-30.329%
2026-04-22	30.0600	30.0600	30.0600	30.0600	-6.530%	1	600	-33.134%
2026-04-21	29.9000	32.1600	29.9000	32.1600	+7.343%	16	595	-37.500%
2026-04-20	29.1700	29.9600	29.1700	29.9600	+5.493%	2	595	-32.911%
2026-04-17	28.3000	28.4000	28.3000	28.4000	-10.832%	23	595	-29.225%
2026-04-16	30.9300	31.8500	30.6500	31.8500	-0.810%	42	617	-36.892%
2026-04-15	32.1100	32.1100	32.1100	32.1100	-2.401%	1	658	-37.403%
2026-04-14	35.4500	35.4500	32.3700	32.9000	-15.315%	236	658	-38.906%
2026-04-13	38.8500	38.8500	38.8500	38.8500	-1.770%	1	449	-48.263%
2026-04-10	38.9000	39.5500	38.9000	39.5500	+1.697%	43	449	-49.178%
2026-04-09	38.8800	38.8900	38.8800	38.8900	-16.848%	10	434	-48.316%
2026-04-07	46.7600	46.7700	46.7600	46.7700	-3.785%	10	434	-57.024%
2026-04-01	50.2300	50.2400	48.5700	48.6100	-18.275%	56	434	-58.650%
2026-03-31	59.4800	59.4800	59.4800	59.4800	+2.818%	20	436	-66.207%
2026-03-26	57.8500	57.8500	57.8500	57.8500	+8.761%	5	422	-65.255%
2026-03-24	53.1900	53.1900	53.1900	53.1900	+14.117%	1	422	-62.211%
2026-03-10	46.6100	46.6100	46.6100	46.6100	-13.348%	2	422	-56.876%
2026-03-03	53.7900	53.7900	53.7900	53.7900	+11.830%	1	422	-62.632%
2026-03-02	48.1000	48.1000	48.1000	48.1000	+5.714%	4	423	-58.212%
2026-02-20	45.5000	45.5000	45.5000	45.5000	-6.953%	1	424	-55.824%
2026-02-18	49.0500	49.1900	48.9000	48.9000	+5.959%	3	424	-58.896%
2026-02-12	45.9500	46.1500	45.9500	46.1500	+1.429%	44	422	-56.446%
2026-02-11	42.0500	45.8500	42.0500	45.5000	+15.570%	4	384	-55.824%
2026-02-09	39.3700	39.3700	39.3700	39.3700	-4.209%	1	383	-48.946%
2026-02-06	42.1300	42.1300	41.1000	41.1000	-8.156%	19	383	-51.095%
2026-02-05	46.9000	46.9000	42.3000	44.7500	+14.158%	7	365	-55.084%
2026-02-04	35.9500	40.1700	35.9500	39.2000	+13.131%	5	361	-48.724%
2026-02-03	34.6500	34.6500	34.6500	34.6500	+0.873%	8	358	-41.991%
2026-02-02	34.9200	34.9200	34.3500	34.3500	-4.848%	17	358	-41.485%
2026-01-30	36.1000	36.1000	36.1000	36.1000	-10.864%	3	365	-44.321%
2026-01-29	40.1000	40.5000	40.1000	40.5000	+9.459%	2	362	-50.370%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+0.271%	1	363	-45.676%
2026-01-27	36.9000	36.9000	36.9000	36.9000	-2.639%	1	363	-45.528%
2026-01-26	39.6200	39.6500	37.9000	37.9000	-1.940%	42	364	-46.966%
2026-01-23	38.6500	38.6500	38.6500	38.6500	-2.596%	3	363	-47.995%
2026-01-22	37.9200	39.6800	37.9200	39.6800	-4.615%	45	360	-49.345%
2026-01-21	41.6000	41.6000	41.6000	41.6000	-1.655%	3	334	-51.683%
2026-01-20	42.3000	42.3000	42.3000	42.3000	+4.911%	1	331	-52.482%
2026-01-16	39.7700	40.3200	39.7600	40.3200	+0.800%	52	337	-50.149%
2026-01-15	39.7300	40.0000	39.7300	40.0000	+3.761%	6	337	-49.750%
2026-01-14	39.8500	40.4500	38.5500	38.5500	+3.434%	14	331	-47.860%
2026-01-13	37.1500	37.2700	36.9300	37.2700	-6.239%	61	335	-46.069%
2026-01-12	41.5000	41.5000	39.7500	39.7500	-0.749%	10	334	-49.434%
2026-01-09	39.9000	40.3500	39.7300	40.0500	-3.957%	7	328	-49.813%
2026-01-08	42.9500	42.9500	41.4800	41.7000	-0.311%	26	324	-51.799%
2026-01-07	43.8100	44.0500	41.8200	41.8300	-7.660%	62	304	-51.948%
2026-01-05	45.3500	45.3500	45.3000	45.3000	-4.832%	16	313	-55.629%
2026-01-02	45.6000	47.6000	45.6000	47.6000	+1.688%	2	312	-57.773%
2025-12-31	46.8100	46.8100	46.8100	46.8100	+1.872%	1	311	-57.060%
2025-12-30	46.8000	46.8000	45.9200	45.9500	-3.406%	43	311	-56.257%
2025-12-29	47.5500	47.6500	47.5000	47.5700	+0.677%	33	298	-57.746%
2025-12-24	47.2500	47.2500	47.2500	47.2500	-7.534%	3	304	-57.460%
2025-12-19	51.1000	51.1000	51.1000	51.1000	-0.390%	2	304	-60.665%
2025-12-16	51.3000	51.3000	51.3000	51.3000	+1.484%	1	302	-60.819%
2025-12-15	50.5500	50.5500	50.5500	50.5500	+2.328%	1	301	-60.237%
2025-12-11	47.7000	49.4000	47.7000	49.4000	-0.803%	12	302	-59.312%
2025-12-08	46.0000	49.8000	46.0000	49.8000	+7.559%	3	298	-59.639%
2025-12-05	46.7000	46.7000	46.1500	46.3000	-1.594%	255	298	-56.587%
2025-12-03	47.0500	47.0500	47.0500	47.0500	-5.617%	3	123	-57.279%
2025-12-02	48.9500	49.8500	48.5000	49.8500	0.000%	21	123	-59.679%
2025-12-01	49.3000	49.8500	49.0000	49.8500	-0.040%	54	103	-59.679%
2025-11-28	50.0900	50.5000	49.8700	49.8700	-1.306%	13	51	-59.695%
2025-11-26	49.9000	50.5300	49.9000	50.5300	+0.159%	5	36	-60.222%
2025-11-24	52.3000	52.3000	50.4500	50.4500	-13.687%	31	36	-60.159%
2025-11-21	60.5000	60.5000	58.4500	58.4500	-11.560%	8	13	-65.612%
2025-10-30	66.2000	66.2200	65.6700	66.0900	-12.452%	13	10	-69.587%
2025-10-28	75.3100	75.4900	75.3100	75.4900	-9.701%	2	5	-73.374%
2025-10-16	83.6000	83.6000	83.6000	83.6000	-2.279%	3	4	-75.957%
2025-10-15	85.5500	85.5500	85.5500	85.5500	-8.208%	3	5	-76.505%
2025-10-09	93.2000	93.2000	93.2000	93.2000	+0.118%	1	2	-78.433%
2025-09-09	93.0900	93.0900	93.0900	93.0900	-2.052%	1	1	-78.408%
2025-09-08	95.0400	95.0400	95.0400	95.0400	-34.455%	1	1	-78.851%
2024-06-26	145.0000	145.0000	145.0000	145.0000	0.000%	7	0	-86.138%