Dark

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

EOD

Sep 3, 2026

16.20-10.989%(-2.00)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.0900	16.6300	15.7300	16.2000	-10.989%	79	5,485	0.000%
2026-09-02	19.2100	19.2100	17.4000	18.2000	-5.258%	9	5,483	-10.989%
2026-09-01	18.6500	19.5500	18.3000	19.2100	+9.148%	85	5,486	-15.669%
2026-08-31	17.1500	18.2000	16.9500	17.6000	+17.099%	142	5,432	-7.955%
2026-08-28	17.2800	17.2800	14.6000	15.0300	-13.172%	96	5,380	+7.784%
2026-08-27	18.0500	18.0500	17.0000	17.3100	+0.348%	87	5,343	-6.412%
2026-08-26	16.2900	17.8000	16.2900	17.2500	+8.491%	144	5,277	-6.087%
2026-08-25	15.3500	15.9000	15.3500	15.9000	+3.247%	20	5,273	+1.887%
2026-08-24	17.2800	17.2800	14.9600	15.4000	-11.239%	37	5,271	+5.195%
2026-08-21	18.0700	18.0700	16.8700	17.3500	-6.670%	14	5,284	-6.628%
2026-08-20	18.0000	19.1200	17.7600	18.5900	+7.893%	81	5,282	-12.856%
2026-08-19	18.1500	18.2700	16.5300	17.2300	-1.543%	158	5,247	-5.978%
2026-08-18	17.7900	18.5100	16.9000	17.5000	+1.039%	63	5,219	-7.429%
2026-08-17	17.2500	17.8500	16.9500	17.3200	+3.034%	180	5,172	-6.467%
2026-08-14	16.9500	17.5500	16.6000	16.8100	-3.668%	323	5,053	-3.629%
2026-08-13	17.6500	17.6500	17.2700	17.4500	-6.684%	60	4,922	-7.163%
2026-08-12	18.0500	18.8800	18.0500	18.7000	+2.354%	33	4,893	-13.369%
2026-08-11	16.4500	18.2700	16.0000	18.2700	+21.881%	89	4,877	-11.330%
2026-08-10	15.8000	15.9000	14.9900	14.9900	-5.723%	32	4,894	+8.072%
2026-08-07	16.3200	16.3200	15.5500	15.9000	-0.687%	618	4,883	+1.887%
2026-08-06	15.0000	16.0100	15.0000	16.0100	+0.692%	35	4,441	+1.187%
2026-08-05	11.5000	16.5000	11.0000	15.9000	+32.390%	166	4,417	+1.887%
2026-08-04	13.1900	13.1900	11.6000	12.0100	-5.433%	82	4,418	+34.888%
2026-08-03	14.6500	14.6500	12.2500	12.7000	-20.872%	703	4,393	+27.559%
2026-07-31	20.2000	20.2000	15.8500	16.0500	-30.819%	104	4,749	+0.935%
2026-07-30	23.8300	24.9000	23.2000	23.2000	-0.215%	84	4,742	-30.172%
2026-07-29	23.4500	24.0200	21.1500	23.2500	+0.216%	79	4,681	-30.323%
2026-07-28	25.6200	26.3500	23.2000	23.2000	-11.619%	25	4,697	-30.172%
2026-07-27	25.9900	26.8800	25.6100	26.2500	-11.348%	82	4,686	-38.286%
2026-07-24	28.9000	30.2000	28.6000	29.6100	-7.295%	80	4,689	-45.289%
2026-07-23	30.0500	33.2500	28.6000	31.9400	+53.779%	101	4,668	-49.280%
2026-07-22	20.8000	20.8000	20.7300	20.7700	-1.095%	8	4,656	-22.003%
2026-07-21	20.8900	21.0000	20.6500	21.0000	+4.478%	48	4,660	-22.857%
2026-07-20	18.9200	20.3500	18.9200	20.1000	-13.175%	105	4,628	-19.403%
2026-07-17	22.9800	23.2500	21.8200	23.1500	+11.566%	643	4,634	-30.022%
2026-07-16	15.3800	20.7500	14.7500	20.7500	+33.013%	73	4,043	-21.928%
2026-07-15	16.0000	16.0000	14.7000	15.6000	-13.333%	39	4,027	+3.846%
2026-07-14	18.9500	18.9500	18.0000	18.0000	-10.891%	9	4,045	-10.000%
2026-07-13	19.8000	20.2000	18.8800	20.2000	+2.799%	300	4,049	-19.802%
2026-07-10	20.2500	20.2500	19.6500	19.6500	+1.028%	26	3,863	-17.557%
2026-07-09	18.1500	21.0500	18.1500	19.4500	+2.965%	58	3,874	-16.710%
2026-07-08	18.4000	18.8900	18.4000	18.8900	+13.795%	9	3,861	-14.240%
2026-07-07	17.0500	17.0500	16.0000	16.6000	-3.207%	92	3,853	-2.410%
2026-07-06	18.6500	19.0000	17.0500	17.1500	-12.051%	64	3,896	-5.539%
2026-07-02	18.5000	19.9000	18.4100	19.5000	+1.036%	65	3,901	-16.923%
2026-07-01	19.3000	19.9500	19.2500	19.3000	-1.981%	124	3,901	-16.062%
2026-06-30	20.9800	21.8000	19.6900	19.6900	-7.210%	36	3,916	-17.725%
2026-06-29	23.4000	23.4000	21.2200	21.2200	-14.950%	177	3,902	-23.657%
2026-06-26	25.9700	26.7800	24.8500	24.9500	+1.217%	88	3,918	-35.070%
2026-06-25	27.0000	27.0000	24.6500	24.6500	-2.415%	159	3,878	-34.280%
2026-06-24	22.0000	25.4000	21.2500	25.2600	+9.540%	26	3,735	-35.867%
2026-06-23	24.8000	24.8000	22.9000	23.0600	-1.115%	12	3,730	-29.748%
2026-06-22	20.8000	26.5000	20.0000	23.3200	+29.556%	577	3,729	-30.532%
2026-06-18	19.4500	20.4500	17.7400	18.0000	-5.263%	4,340	5,199	-10.000%
2026-06-17	18.2000	19.0000	17.8500	19.0000	+14.114%	31	5,199	-14.737%
2026-06-16	17.5000	17.5000	16.0000	16.6500	-4.035%	25	5,199	-2.703%
2026-06-15	16.6500	18.0300	16.6000	17.3500	-17.773%	4,191	5,208	-6.628%
2026-06-12	21.3200	22.0300	20.9600	21.1000	-7.048%	252	1,343	-23.223%
2026-06-11	25.0000	25.4000	22.7000	22.7000	+1.748%	79	1,486	-28.634%
2026-06-10	19.4500	22.5500	19.4500	22.3100	+15.416%	33	1,421	-27.387%
2026-06-09	18.1500	21.7500	18.1500	19.3300	-1.528%	107	1,414	-16.192%
2026-06-08	19.9500	20.5000	19.3500	19.6300	-1.108%	60	1,440	-17.473%
2026-06-05	18.7600	19.8500	18.2500	19.8500	+9.669%	46	1,417	-18.388%
2026-06-04	21.3200	21.3200	17.7000	18.1000	-15.618%	285	1,446	-10.497%
2026-06-03	19.6900	21.6000	19.6900	21.4500	+8.773%	380	1,611	-24.476%
2026-06-02	20.4000	20.8000	18.5000	19.7200	+18.084%	68	1,390	-17.850%
2026-06-01	17.3000	17.4000	16.5100	16.7000	+6.709%	54	1,362	-2.994%
2026-05-29	15.6500	15.9000	15.4500	15.6500	+6.102%	13	1,327	+3.514%
2026-05-28	14.8000	14.8000	14.7500	14.7500	+0.340%	252	1,325	+9.831%
2026-05-27	14.5500	14.7000	14.5400	14.7000	-5.466%	4	1,077	+10.204%
2026-05-26	15.8400	15.8400	15.5500	15.5500	-3.656%	30	1,077	+4.180%
2026-05-22	16.2600	17.1000	16.1400	16.1400	+3.995%	6	1,098	+0.372%
2026-05-21	16.1500	16.1500	15.5200	15.5200	-3.901%	4	1,098	+4.381%
2026-05-20	16.7500	16.8700	16.1500	16.1500	-1.883%	5	1,098	+0.310%
2026-05-19	16.4000	16.4600	16.4000	16.4600	+13.517%	12	1,098	-1.580%
2026-05-18	14.0000	14.5000	13.9000	14.5000	-6.752%	19	1,098	+11.724%
2026-05-15	15.9000	15.9000	15.1500	15.5500	+2.303%	17	1,098	+4.180%
2026-05-14	15.1700	15.2500	14.6500	15.2000	+6.294%	20	1,096	+6.579%
2026-05-13	15.1000	15.1000	14.3000	14.3000	-15.882%	12	1,022	+13.287%
2026-05-12	16.9000	17.0000	16.6000	17.0000	+5.919%	118	1,022	-4.706%
2026-05-11	15.5000	16.0500	15.3700	16.0500	+7.646%	31	1,022	+0.935%
2026-05-08	14.8000	15.0000	14.8000	14.9100	-0.600%	10	1,002	+8.652%
2026-05-07	15.0000	15.0000	15.0000	15.0000	+1.351%	1	992	+8.000%
2026-05-06	15.0700	15.0700	14.8000	14.8000	-14.451%	27	993	+9.459%
2026-05-05	16.0000	17.3000	16.0000	17.3000	+1.466%	8	970	-6.358%
2026-05-04	17.3500	17.4500	16.8500	17.0500	+0.059%	16	965	-4.985%
2026-05-01	17.0700	17.0700	16.6000	17.0400	-1.843%	53	907	-4.930%
2026-04-30	18.5700	19.2000	16.9500	17.3600	-31.922%	457	907	-6.682%
2026-04-29	26.9200	26.9200	25.0000	25.5000	0.000%	136	991	-36.471%
2026-04-28	25.8000	26.3600	25.5000	25.5000	+0.990%	174	967	-36.471%
2026-04-27	26.1300	26.1300	25.2500	25.2500	-10.238%	32	839	-35.842%
2026-04-24	30.0000	30.0000	28.1300	28.1300	-2.496%	7	807	-42.410%
2026-04-23	29.1000	30.1500	28.8000	28.8500	-4.025%	208	804	-43.847%
2026-04-22	30.0600	30.0600	30.0600	30.0600	-6.530%	1	600	-46.108%
2026-04-21	29.9000	32.1600	29.9000	32.1600	+7.343%	16	595	-49.627%
2026-04-20	29.1700	29.9600	29.1700	29.9600	+5.493%	2	595	-45.928%
2026-04-17	28.3000	28.4000	28.3000	28.4000	-10.832%	23	595	-42.958%
2026-04-16	30.9300	31.8500	30.6500	31.8500	-0.810%	42	617	-49.137%
2026-04-15	32.1100	32.1100	32.1100	32.1100	-2.401%	1	658	-49.548%
2026-04-14	35.4500	35.4500	32.3700	32.9000	-15.315%	236	658	-50.760%
2026-04-13	38.8500	38.8500	38.8500	38.8500	-1.770%	1	449	-58.301%
2026-04-10	38.9000	39.5500	38.9000	39.5500	+1.697%	43	449	-59.039%
2026-04-09	38.8800	38.8900	38.8800	38.8900	-16.848%	10	434	-58.344%
2026-04-07	46.7600	46.7700	46.7600	46.7700	-3.785%	10	434	-65.362%
2026-04-01	50.2300	50.2400	48.5700	48.6100	-18.275%	56	434	-66.674%
2026-03-31	59.4800	59.4800	59.4800	59.4800	+2.818%	20	436	-72.764%
2026-03-26	57.8500	57.8500	57.8500	57.8500	+8.761%	5	422	-71.997%
2026-03-24	53.1900	53.1900	53.1900	53.1900	+14.117%	1	422	-69.543%
2026-03-10	46.6100	46.6100	46.6100	46.6100	-13.348%	2	422	-65.244%
2026-03-03	53.7900	53.7900	53.7900	53.7900	+11.830%	1	422	-69.883%
2026-03-02	48.1000	48.1000	48.1000	48.1000	+5.714%	4	423	-66.320%
2026-02-20	45.5000	45.5000	45.5000	45.5000	-6.953%	1	424	-64.396%
2026-02-18	49.0500	49.1900	48.9000	48.9000	+5.959%	3	424	-66.871%
2026-02-12	45.9500	46.1500	45.9500	46.1500	+1.429%	44	422	-64.897%
2026-02-11	42.0500	45.8500	42.0500	45.5000	+15.570%	4	384	-64.396%
2026-02-09	39.3700	39.3700	39.3700	39.3700	-4.209%	1	383	-58.852%
2026-02-06	42.1300	42.1300	41.1000	41.1000	-8.156%	19	383	-60.584%
2026-02-05	46.9000	46.9000	42.3000	44.7500	+14.158%	7	365	-63.799%
2026-02-04	35.9500	40.1700	35.9500	39.2000	+13.131%	5	361	-58.673%
2026-02-03	34.6500	34.6500	34.6500	34.6500	+0.873%	8	358	-53.247%
2026-02-02	34.9200	34.9200	34.3500	34.3500	-4.848%	17	358	-52.838%
2026-01-30	36.1000	36.1000	36.1000	36.1000	-10.864%	3	365	-55.125%
2026-01-29	40.1000	40.5000	40.1000	40.5000	+9.459%	2	362	-60.000%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+0.271%	1	363	-56.216%
2026-01-27	36.9000	36.9000	36.9000	36.9000	-2.639%	1	363	-56.098%
2026-01-26	39.6200	39.6500	37.9000	37.9000	-1.940%	42	364	-57.256%
2026-01-23	38.6500	38.6500	38.6500	38.6500	-2.596%	3	363	-58.085%
2026-01-22	37.9200	39.6800	37.9200	39.6800	-4.615%	45	360	-59.173%
2026-01-21	41.6000	41.6000	41.6000	41.6000	-1.655%	3	334	-61.058%
2026-01-20	42.3000	42.3000	42.3000	42.3000	+4.911%	1	331	-61.702%
2026-01-16	39.7700	40.3200	39.7600	40.3200	+0.800%	52	337	-59.821%
2026-01-15	39.7300	40.0000	39.7300	40.0000	+3.761%	6	337	-59.500%
2026-01-14	39.8500	40.4500	38.5500	38.5500	+3.434%	14	331	-57.977%
2026-01-13	37.1500	37.2700	36.9300	37.2700	-6.239%	61	335	-56.533%
2026-01-12	41.5000	41.5000	39.7500	39.7500	-0.749%	10	334	-59.245%
2026-01-09	39.9000	40.3500	39.7300	40.0500	-3.957%	7	328	-59.551%
2026-01-08	42.9500	42.9500	41.4800	41.7000	-0.311%	26	324	-61.151%
2026-01-07	43.8100	44.0500	41.8200	41.8300	-7.660%	62	304	-61.272%
2026-01-05	45.3500	45.3500	45.3000	45.3000	-4.832%	16	313	-64.238%
2026-01-02	45.6000	47.6000	45.6000	47.6000	+1.688%	2	312	-65.966%
2025-12-31	46.8100	46.8100	46.8100	46.8100	+1.872%	1	311	-65.392%
2025-12-30	46.8000	46.8000	45.9200	45.9500	-3.406%	43	311	-64.744%
2025-12-29	47.5500	47.6500	47.5000	47.5700	+0.677%	33	298	-65.945%
2025-12-24	47.2500	47.2500	47.2500	47.2500	-7.534%	3	304	-65.714%
2025-12-19	51.1000	51.1000	51.1000	51.1000	-0.390%	2	304	-68.297%
2025-12-16	51.3000	51.3000	51.3000	51.3000	+1.484%	1	302	-68.421%
2025-12-15	50.5500	50.5500	50.5500	50.5500	+2.328%	1	301	-67.953%
2025-12-11	47.7000	49.4000	47.7000	49.4000	-0.803%	12	302	-67.206%
2025-12-08	46.0000	49.8000	46.0000	49.8000	+7.559%	3	298	-67.470%
2025-12-05	46.7000	46.7000	46.1500	46.3000	-1.594%	255	298	-65.011%
2025-12-03	47.0500	47.0500	47.0500	47.0500	-5.617%	3	123	-65.569%
2025-12-02	48.9500	49.8500	48.5000	49.8500	0.000%	21	123	-67.503%
2025-12-01	49.3000	49.8500	49.0000	49.8500	-0.040%	54	103	-67.503%
2025-11-28	50.0900	50.5000	49.8700	49.8700	-1.306%	13	51	-67.516%
2025-11-26	49.9000	50.5300	49.9000	50.5300	+0.159%	5	36	-67.940%
2025-11-24	52.3000	52.3000	50.4500	50.4500	-13.687%	31	36	-67.889%
2025-11-21	60.5000	60.5000	58.4500	58.4500	-11.560%	8	13	-72.284%
2025-10-30	66.2000	66.2200	65.6700	66.0900	-12.452%	13	10	-75.488%
2025-10-28	75.3100	75.4900	75.3100	75.4900	-9.701%	2	5	-78.540%
2025-10-16	83.6000	83.6000	83.6000	83.6000	-2.279%	3	4	-80.622%
2025-10-15	85.5500	85.5500	85.5500	85.5500	-8.208%	3	5	-81.064%
2025-10-09	93.2000	93.2000	93.2000	93.2000	+0.118%	1	2	-82.618%
2025-09-09	93.0900	93.0900	93.0900	93.0900	-2.052%	1	1	-82.597%
2025-09-08	95.0400	95.0400	95.0400	95.0400	-34.455%	1	1	-82.955%
2024-06-26	145.0000	145.0000	145.0000	145.0000	0.000%	7	0	-88.828%