Dark

GOOGL20261218P335
GOOGL Dec 18 2026 335.00 Put (GOOGL261218P00335000)
option OPRA

EOD

Sep 3, 2026

17.91-13.058%(-2.69)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.2500	19.2500	17.8000	17.9100	-13.058%	45	2,347	0.000%
2026-09-02	21.9800	21.9800	19.7500	20.6000	-4.453%	66	2,349	-13.058%
2026-09-01	20.8000	21.7900	20.7300	21.5600	+10.112%	33	2,342	-16.929%
2026-08-31	19.4100	20.6800	19.4100	19.5800	+13.837%	313	2,318	-8.529%
2026-08-28	17.2000	17.5000	16.8900	17.2000	-12.690%	26	2,066	+4.128%
2026-08-27	20.3500	20.3500	19.3000	19.7000	+0.254%	22	2,089	-9.086%
2026-08-26	18.6500	20.0900	18.6500	19.6500	+8.684%	44	2,090	-8.855%
2026-08-25	17.3500	18.0800	17.3500	18.0800	+2.147%	13	2,087	-0.940%
2026-08-24	18.5000	18.5000	16.8500	17.7000	-6.200%	36	2,084	+1.186%
2026-08-21	19.1000	19.1000	18.8700	18.8700	-9.366%	6	2,109	-5.087%
2026-08-20	20.2000	21.4200	20.2000	20.8200	+8.156%	64	2,109	-13.977%
2026-08-19	20.0000	20.0000	18.9200	19.2500	-2.284%	25	2,103	-6.961%
2026-08-18	19.9900	20.1000	19.0000	19.7000	+1.026%	26	2,099	-9.086%
2026-08-17	18.9500	19.7000	18.9500	19.5000	0.000%	123	2,095	-8.154%
2026-08-14	19.5000	19.5000	19.5000	19.5000	0.000%	2	2,004	-8.154%
2026-08-13	20.0000	20.0000	19.2300	19.5000	-4.412%	44	2,004	-8.154%
2026-08-12	20.8500	21.3000	20.4000	20.4000	-3.728%	37	1,976	-12.206%
2026-08-11	18.5000	21.1900	17.8000	21.1900	+26.131%	311	1,963	-15.479%
2026-08-10	17.3000	17.3000	16.8000	16.8000	-5.618%	3	1,736	+6.607%
2026-08-07	18.0000	18.0000	17.7000	17.8000	+0.850%	21	1,734	+0.618%
2026-08-06	17.5300	17.8100	17.2200	17.6500	+1.788%	24	1,731	+1.473%
2026-08-05	12.5000	18.5000	12.3200	17.3400	+27.500%	715	1,743	+3.287%
2026-08-04	14.6000	14.6000	12.8100	13.6000	-3.340%	81	1,105	+31.691%
2026-08-03	15.4100	15.4100	13.6500	14.0700	-22.050%	47	1,097	+27.292%
2026-07-31	21.5000	21.5500	18.0500	18.0500	-31.107%	40	1,084	-0.776%
2026-07-30	26.9300	27.2100	25.5700	26.2000	+2.947%	49	1,081	-31.641%
2026-07-29	25.8100	26.4900	23.2500	25.4500	-1.547%	31	1,076	-29.627%
2026-07-28	28.9400	28.9400	25.1900	25.8500	-10.708%	10	1,070	-30.716%
2026-07-27	28.5900	29.5700	28.1000	28.9500	-12.643%	47	1,067	-38.135%
2026-07-24	31.7000	33.1400	31.7000	33.1400	-2.097%	12	1,053	-45.957%
2026-07-23	33.6700	35.0800	33.6700	33.8500	+40.748%	43	1,049	-47.090%
2026-07-22	22.9500	24.0500	22.7000	24.0500	+5.482%	8	1,028	-25.530%
2026-07-21	22.8800	23.1000	22.8000	22.8000	+4.876%	34	1,028	-21.447%
2026-07-20	21.0500	21.7400	21.0500	21.7400	-14.071%	78	1,007	-17.617%
2026-07-17	26.7300	26.7300	24.4000	25.3000	+13.199%	18	932	-29.209%
2026-07-16	17.0700	22.4000	16.5000	22.3500	+31.858%	31	935	-19.866%
2026-07-15	16.7500	16.9500	16.6000	16.9500	-16.379%	9	943	+5.664%
2026-07-14	20.8500	21.0500	20.2700	20.2700	-4.836%	510	945	-11.643%
2026-07-13	21.2500	21.3000	21.2500	21.3000	-0.467%	3	771	-15.915%
2026-07-10	21.9400	22.1500	21.4000	21.4000	-6.181%	3	768	-16.308%
2026-07-09	22.8100	22.8100	22.8100	22.8100	+10.998%	1	767	-21.482%
2026-07-08	19.8700	21.0000	19.8700	20.5500	+11.989%	36	768	-12.847%
2026-07-07	18.2100	18.3500	17.6500	18.3500	-13.443%	82	753	-2.398%
2026-07-06	21.2000	21.2000	21.2000	21.2000	-1.441%	1	702	-15.519%
2026-07-02	20.4200	21.9000	20.3900	21.5100	+0.986%	19	690	-16.736%
2026-07-01	21.0900	21.3000	21.0900	21.3000	-1.526%	8	690	-15.915%
2026-06-30	23.0500	23.0500	21.6300	21.6300	-27.294%	5	689	-17.198%
2026-06-26	28.4700	29.7500	26.7500	29.7500	+7.751%	66	687	-39.798%
2026-06-25	29.1700	29.1700	27.3500	27.6100	+2.831%	18	680	-35.132%
2026-06-24	27.0000	27.0000	26.7500	26.8500	+5.294%	8	681	-33.296%
2026-06-23	26.0000	26.4000	25.5000	25.5000	-1.544%	106	678	-29.765%
2026-06-22	26.1500	28.2900	25.9000	25.9000	+29.500%	239	761	-30.849%
2026-06-18	20.9500	21.8000	19.4500	20.0000	-3.382%	259	514	-10.450%
2026-06-17	19.1000	20.7000	19.1000	20.7000	+8.377%	12	514	-13.478%
2026-06-15	19.2000	19.3500	18.9500	19.1000	-15.299%	40	514	-6.230%
2026-06-12	22.7700	23.8200	21.8900	22.5500	-17.940%	23	527	-20.576%
2026-06-11	27.0700	27.4800	27.0300	27.4800	+12.993%	26	539	-34.825%
2026-06-10	21.8500	24.8000	21.8500	24.3200	+14.717%	60	529	-26.357%
2026-06-09	19.9000	23.3500	19.9000	21.2000	-1.395%	26	495	-15.519%
2026-06-08	22.2500	22.4500	21.4500	21.5000	0.000%	80	481	-16.698%
2026-06-05	20.2500	21.6500	20.1500	21.5000	+10.825%	7	481	-16.698%
2026-06-04	20.8500	20.9000	19.2000	19.4000	-16.017%	20	480	-7.680%
2026-06-03	23.4000	23.4000	22.0100	23.1000	+8.962%	44	488	-22.468%
2026-06-02	21.3000	21.3500	20.3300	21.2000	+14.967%	15	490	-15.519%
2026-06-01	18.8000	18.8000	18.4400	18.4400	+5.371%	21	479	-2.874%
2026-05-29	17.0400	17.5000	16.9000	17.5000	+5.868%	11	466	+2.343%
2026-05-28	16.5300	16.5300	16.5300	16.5300	+3.962%	23	457	+8.348%
2026-05-27	16.9500	16.9500	15.6500	15.9000	-5.917%	11	435	+12.642%
2026-05-26	16.9000	16.9000	16.9000	16.9000	-5.056%	1	432	+5.976%
2026-05-22	17.7000	17.8000	17.7000	17.8000	+4.399%	4	432	+0.618%
2026-05-21	17.3700	17.3700	17.0500	17.0500	-6.319%	2	432	+5.044%
2026-05-20	18.2000	18.2000	18.2000	18.2000	+1.847%	1	432	-1.593%
2026-05-19	17.8500	17.8700	17.8500	17.8700	+13.101%	2	428	+0.224%
2026-05-18	15.3000	15.8000	15.1000	15.8000	-6.509%	7	428	+13.354%
2026-05-15	16.6800	16.9000	16.4500	16.9000	+1.807%	34	428	+5.976%
2026-05-14	16.5000	16.6000	16.2000	16.6000	+6.752%	15	419	+7.892%
2026-05-13	16.4400	16.4800	15.5500	15.5500	-14.841%	8	412	+15.177%
2026-05-12	18.2600	18.2600	18.2600	18.2600	+7.792%	1	412	-1.917%
2026-05-11	17.0900	17.0900	16.9100	16.9400	+5.217%	43	412	+5.726%
2026-05-08	16.1000	16.1000	16.1000	16.1000	-0.740%	1	378	+11.242%
2026-05-07	16.2200	16.2200	16.2200	16.2200	-1.816%	1	377	+10.419%
2026-05-06	16.5200	16.5200	16.5200	16.5200	-12.128%	4	378	+8.414%
2026-05-05	18.8000	18.8000	18.8000	18.8000	+2.341%	1	374	-4.734%
2026-05-04	18.3700	18.3700	18.3700	18.3700	-1.501%	13	373	-2.504%
2026-05-01	18.5000	18.6500	18.3000	18.6500	+0.811%	16	360	-3.968%
2026-04-30	20.0000	21.1400	18.5000	18.5000	-29.845%	125	360	-3.189%
2026-04-29	28.7800	28.7800	26.3700	26.3700	-3.583%	2	285	-32.082%
2026-04-27	27.4500	27.4500	27.3500	27.3500	-9.076%	13	286	-34.516%
2026-04-24	30.6100	30.6100	30.0800	30.0800	-3.744%	3	286	-40.459%
2026-04-23	31.5000	31.5000	31.1000	31.2500	-2.950%	11	284	-42.688%
2026-04-22	33.1400	33.2000	32.2000	32.2000	-0.648%	4	284	-44.379%
2026-04-21	33.0400	33.0400	32.4100	32.4100	0.000%	2	285	-44.739%
2026-04-20	32.0500	32.4100	32.0500	32.4100	-4.844%	14	285	-44.739%
2026-04-16	33.2500	34.0600	33.2500	34.0600	+2.683%	26	272	-47.416%
2026-04-15	34.6200	34.6200	33.1700	33.1700	-5.901%	26	260	-46.005%
2026-04-14	34.8200	35.2500	34.8200	35.2500	-13.961%	11	256	-49.191%
2026-04-10	40.9700	40.9700	40.9700	40.9700	-1.868%	10	252	-56.285%
2026-04-09	44.4800	44.4800	41.6400	41.7500	-15.142%	17	261	-57.102%
2026-04-07	51.2000	51.2000	49.2000	49.2000	-4.817%	2	258	-63.598%
2026-04-01	52.3700	52.3900	51.6900	51.6900	+2.154%	56	257	-65.351%
2026-03-23	50.6000	50.6000	50.6000	50.6000	-3.527%	1	249	-64.605%
2026-03-04	52.4500	52.4500	52.4500	52.4500	+2.542%	2	249	-65.853%
2026-03-02	51.1500	51.1500	51.1500	51.1500	+1.307%	5	250	-64.985%
2026-02-26	51.8400	51.8800	50.4900	50.4900	-2.679%	12	250	-64.528%
2026-02-13	51.8800	51.8800	51.8800	51.8800	+17.936%	2	253	-65.478%
2026-02-09	43.9900	43.9900	43.9900	43.9900	-1.808%	1	253	-59.286%
2026-02-06	44.2500	44.8000	44.2500	44.8000	-4.376%	13	253	-60.022%
2026-02-05	48.1000	48.1000	45.2000	46.8500	+19.668%	19	243	-61.772%
2026-02-03	37.1400	39.1500	37.1400	39.1500	+5.157%	48	269	-54.253%
2026-02-02	38.0800	38.0800	37.2300	37.2300	-4.538%	3	249	-51.894%
2026-01-30	39.2400	39.2400	39.0000	39.0000	+1.115%	11	249	-54.077%
2026-01-29	38.5700	38.5700	38.5700	38.5700	-1.858%	5	247	-53.565%
2026-01-28	39.7200	39.7400	39.0900	39.3000	-1.750%	16	250	-54.427%
2026-01-26	40.9300	40.9400	40.0000	40.0000	-5.281%	42	245	-55.225%
2026-01-22	41.0100	42.2300	41.0100	42.2300	-0.260%	24	247	-57.589%
2026-01-16	42.3400	42.3400	42.3400	42.3400	+2.098%	50	250	-57.700%
2026-01-14	42.0000	42.1500	41.4700	41.4700	+2.093%	3	250	-56.812%
2026-01-13	39.3400	40.6200	39.3200	40.6200	-4.424%	60	249	-55.908%
2026-01-12	42.3500	42.5000	42.3500	42.5000	-0.794%	4	225	-57.859%
2026-01-09	42.8400	42.8400	42.8400	42.8400	-4.588%	5	223	-58.193%
2026-01-08	44.4000	44.9000	44.3000	44.9000	-3.441%	48	218	-60.111%
2026-01-07	46.7500	46.7500	44.5000	46.5000	-5.488%	47	217	-61.484%
2026-01-02	47.2500	49.3000	47.2500	49.2000	+0.102%	28	175	-63.598%
2025-12-31	49.2500	49.2500	49.1500	49.1500	+0.306%	10	141	-63.561%
2025-12-30	49.2000	49.2000	49.0000	49.0000	-2.390%	22	141	-63.449%
2025-12-24	50.2000	50.2000	50.2000	50.2000	-1.953%	2	120	-64.323%
2025-12-09	51.2000	51.2000	51.2000	51.2000	+0.294%	7	120	-65.020%
2025-12-08	49.3000	51.0500	49.3000	51.0500	+4.718%	8	113	-64.917%
2025-12-05	49.7000	49.7000	48.7000	48.7500	-1.911%	31	108	-63.262%
2025-12-03	49.7000	49.7000	49.7000	49.7000	-4.789%	1	84	-63.964%
2025-12-01	53.1500	53.1500	52.1500	52.2000	-0.949%	6	83	-65.690%
2025-11-26	53.1500	53.2500	52.7000	52.7000	+1.934%	5	77	-66.015%
2025-11-25	52.3500	52.3500	51.7000	51.7000	-5.138%	22	77	-65.358%
2025-11-24	55.1000	55.1000	54.4500	54.5000	-26.102%	26	67	-67.138%
2025-11-14	73.7500	73.7500	73.7500	73.7500	+2.147%	1	44	-75.715%
2025-11-04	71.9000	72.2000	71.9000	72.2000	+5.710%	19	44	-75.194%
2025-10-30	67.2000	69.4500	67.2000	68.3000	-13.882%	26	26	-73.777%
2025-10-28	79.1000	79.3100	79.1000	79.3100	0.000%	2	1	-77.418%