Dark

GOOGL20261218P340
GOOGL Dec 18 2026 340.00 Put (GOOGL261218P00340000)
option OPRA

EOD

Jul 20, 2026

23.82-14.470%(-4.03)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	23.0000	23.8200	22.5900	23.8200	-14.470%	51	1,508	0.000%
2026-07-17	27.4700	27.9200	26.5000	27.8500	+14.609%	41	1,550	-14.470%
2026-07-16	18.3000	24.3000	18.2000	24.3000	+29.600%	78	1,568	-1.975%
2026-07-15	19.2000	19.2000	18.0000	18.7500	-15.541%	39	1,556	+27.040%
2026-07-14	22.8500	22.8500	22.2000	22.2000	-6.918%	19	1,539	+7.297%
2026-07-10	23.8500	23.8500	23.8500	23.8500	-0.167%	4	1,544	-0.126%
2026-07-09	24.5700	24.5700	23.8900	23.8900	+9.087%	3	1,540	-0.293%
2026-07-08	21.2200	21.9000	21.2200	21.9000	+10.886%	21	1,540	+8.767%
2026-07-07	20.5000	20.5000	19.3000	19.7500	-4.126%	37	1,541	+20.608%
2026-07-06	22.2700	22.2700	20.6000	20.6000	-11.777%	41	1,563	+15.631%
2026-07-02	22.1000	25.0000	22.0500	23.3500	+2.954%	166	1,645	+2.013%
2026-07-01	23.1100	23.3600	22.3500	22.6800	-3.898%	140	1,645	+5.026%
2026-06-30	24.9700	24.9700	23.6000	23.6000	-8.456%	6	1,746	+0.932%
2026-06-29	27.1500	27.1500	25.7800	25.7800	-19.438%	6	1,749	-7.603%
2026-06-26	29.7400	32.0000	29.5400	32.0000	+8.659%	188	1,750	-25.563%
2026-06-25	31.8700	32.0000	29.4000	29.4500	-1.075%	56	1,703	-19.117%
2026-06-24	27.5000	29.7700	25.6000	29.7700	+7.279%	185	1,691	-19.987%
2026-06-23	29.3000	29.3000	27.7000	27.7500	-9.106%	338	1,583	-14.162%
2026-06-22	24.8000	30.5300	23.9000	30.5300	+44.009%	501	1,335	-21.978%
2026-06-18	23.2000	23.6000	21.2000	21.2000	-7.424%	73	1,420	+12.358%
2026-06-17	22.4000	22.9000	21.7500	22.9000	+14.500%	92	1,420	+4.017%
2026-06-16	19.6000	20.5500	19.3300	20.0000	-4.762%	85	1,420	+19.100%
2026-06-15	21.2000	21.5800	20.5000	21.0000	-16.168%	109	1,392	+13.429%
2026-06-12	25.6800	25.6800	24.6500	25.0500	-4.207%	38	1,392	-4.910%
2026-06-11	27.2200	29.9400	26.0000	26.1500	-0.759%	117	1,387	-8.910%
2026-06-10	25.6500	26.6500	25.6500	26.3500	+10.714%	9	1,366	-9.602%
2026-06-09	21.7000	25.6100	21.7000	23.8000	+1.493%	18	1,359	+0.084%
2026-06-08	24.0000	24.4500	23.2500	23.4500	-2.292%	101	1,368	+1.578%
2026-06-05	22.4500	24.0000	21.8300	24.0000	+13.208%	66	1,339	-0.750%
2026-06-04	23.5000	23.5000	20.9800	21.2000	-15.806%	25	1,314	+12.358%
2026-06-03	23.7000	25.9500	23.7000	25.1800	+9.478%	291	1,322	-5.401%
2026-06-02	24.5500	24.7000	21.9300	23.0000	+12.195%	45	1,225	+3.565%
2026-06-01	20.3800	20.7500	20.3300	20.5000	+6.549%	8	1,218	+16.195%
2026-05-29	18.9000	19.2400	18.6000	19.2400	+10.384%	19	1,224	+23.805%
2026-05-28	17.5500	17.5500	17.4300	17.4300	-0.684%	2	1,216	+36.661%
2026-05-27	17.6000	17.6000	16.9000	17.5500	-6.400%	62	1,216	+35.726%
2026-05-26	18.4500	18.7500	18.4500	18.7500	-2.597%	6	1,200	+27.040%
2026-05-22	19.2300	19.2500	19.2300	19.2500	+4.733%	53	1,200	+23.740%
2026-05-21	19.1000	19.1000	18.3800	18.3800	-8.100%	2	1,182	+29.597%
2026-05-20	20.0000	20.0000	20.0000	20.0000	+4.657%	1	1,182	+19.100%
2026-05-19	19.4500	19.8000	18.8900	19.1100	+7.966%	46	1,170	+24.647%
2026-05-18	18.1300	18.5000	16.2500	17.7000	-3.014%	24	1,170	+34.576%
2026-05-15	18.0000	18.3500	17.8500	18.2500	+2.241%	20	1,170	+30.521%
2026-05-14	17.7000	17.9000	17.7000	17.8500	+6.567%	10	1,165	+33.445%
2026-05-13	17.3500	17.3500	16.7500	16.7500	-14.975%	31	1,148	+42.209%
2026-05-12	19.8300	19.8300	19.4000	19.7000	+6.486%	3	1,148	+20.914%
2026-05-11	18.5000	18.5000	18.5000	18.5000	+5.114%	1	1,148	+28.757%
2026-05-08	17.5500	17.6000	17.1300	17.6000	-1.895%	25	1,147	+35.341%
2026-05-07	17.5000	18.0000	17.5000	17.9400	+1.184%	35	1,146	+32.776%
2026-05-06	17.7300	17.7300	17.7300	17.7300	-10.455%	1	1,129	+34.349%
2026-05-05	18.5100	20.3500	18.5100	19.8000	-0.503%	27	1,130	+20.303%
2026-05-04	20.2200	20.3700	19.9000	19.9000	-0.699%	480	1,122	+19.698%
2026-05-01	20.4500	21.4500	19.4000	20.0400	+0.200%	64	798	+18.862%
2026-04-30	21.8700	23.4000	19.8000	20.0000	-30.411%	330	798	+19.100%
2026-04-29	31.1100	31.1100	28.7400	28.7400	-4.834%	24	788	-17.119%
2026-04-28	31.6800	31.6800	30.0000	30.2000	+2.027%	7	787	-21.126%
2026-04-27	31.1000	31.1500	29.6000	29.6000	-8.783%	437	788	-19.527%
2026-04-24	34.5000	34.5100	32.4500	32.4500	-5.751%	12	719	-26.595%
2026-04-23	33.6000	34.6000	33.5000	34.4300	-0.778%	96	719	-30.816%
2026-04-21	34.7000	34.7000	34.7000	34.7000	-0.259%	1	719	-31.354%
2026-04-20	33.9200	34.7900	33.9200	34.7900	+4.006%	89	719	-31.532%
2026-04-17	35.5400	35.5400	32.8800	33.4500	-8.980%	113	661	-28.789%
2026-04-16	35.3700	36.7500	35.3700	36.7500	-1.817%	47	577	-35.184%
2026-04-15	37.1700	37.4300	37.1700	37.4300	-1.370%	16	548	-36.361%
2026-04-14	37.4500	38.0000	37.4500	37.9500	-13.455%	13	547	-37.233%
2026-04-13	43.8400	43.8500	43.8400	43.8500	-3.711%	24	541	-45.678%
2026-04-10	43.8000	45.5500	43.8000	45.5400	+1.493%	31	565	-47.694%
2026-04-09	44.8700	44.8700	44.8700	44.8700	-17.745%	1	544	-46.913%
2026-04-06	56.6000	56.6000	54.5500	54.5500	-5.459%	69	543	-56.334%
2026-04-02	57.7000	57.7000	57.7000	57.7000	+4.909%	1	543	-58.718%
2026-04-01	55.0300	55.0300	55.0000	55.0000	+5.364%	14	543	-56.691%
2026-03-23	52.2000	52.2000	52.2000	52.2000	-1.323%	1	529	-54.368%
2026-03-19	52.9000	52.9000	52.9000	52.9000	-1.398%	1	529	-54.972%
2026-03-10	52.9500	53.6500	52.9500	53.6500	-11.687%	61	529	-55.601%
2026-03-09	60.5000	60.7500	60.5000	60.7500	+4.024%	4	529	-60.790%
2026-03-05	58.4000	58.4000	58.4000	58.4000	+5.797%	1	529	-59.212%
2026-03-04	55.2000	55.2000	55.2000	55.2000	-3.916%	1	530	-56.848%
2026-03-03	57.4500	57.4500	57.4500	57.4500	+6.844%	1	531	-58.538%
2026-03-02	53.7700	53.7700	53.7700	53.7700	+7.518%	1	532	-55.700%
2026-02-20	50.0100	50.0100	50.0100	50.0100	-9.089%	6	532	-52.370%
2026-02-19	54.5400	55.0100	54.5400	55.0100	-1.327%	5	538	-56.699%
2026-02-17	55.7500	55.7500	55.7500	55.7500	+18.870%	1	533	-57.274%
2026-02-09	46.9000	46.9000	46.9000	46.9000	+1.735%	1	532	-49.211%
2026-02-06	44.4000	46.1000	44.4000	46.1000	-7.337%	3	533	-48.330%
2026-02-05	48.0500	49.7500	47.8000	49.7500	+15.162%	6	533	-52.121%
2026-02-04	43.2000	43.2000	43.2000	43.2000	+3.473%	1	533	-44.861%
2026-02-03	39.1000	41.7500	39.1000	41.7500	+3.856%	7	532	-42.946%
2026-02-02	40.2000	40.2000	40.2000	40.2000	-2.663%	1	532	-40.746%
2026-01-30	41.3000	41.3500	41.3000	41.3000	-3.617%	8	532	-42.324%
2026-01-28	42.2900	42.8500	42.2900	42.8500	+1.540%	2	532	-44.411%
2026-01-27	42.2000	42.2000	42.2000	42.2000	-1.287%	3	532	-43.555%
2026-01-26	43.2500	43.2500	42.7400	42.7500	-12.968%	40	532	-44.281%
2026-01-21	49.1200	49.1200	49.1200	49.1200	+2.805%	1	532	-51.507%
2026-01-20	47.7800	47.7800	47.7800	47.7800	+4.735%	1	533	-50.147%
2026-01-16	45.7000	46.0300	45.6200	45.6200	+2.655%	12	539	-47.786%
2026-01-15	44.3400	44.4400	44.3400	44.4400	+2.396%	3	539	-46.400%
2026-01-14	43.4000	43.4000	43.4000	43.4000	+0.509%	2	538	-45.115%
2026-01-13	43.5000	43.5000	42.4100	43.1800	-4.215%	13	538	-44.836%
2026-01-12	45.0800	45.3500	45.0600	45.0800	+0.178%	15	538	-47.161%
2026-01-09	45.6500	45.6500	44.8500	45.0000	-5.660%	47	538	-47.067%
2026-01-08	47.1500	47.7000	46.6800	47.7000	-0.313%	50	578	-50.063%
2026-01-07	49.6900	49.6900	47.8500	47.8500	-8.683%	3	538	-50.219%
2025-12-23	52.4900	52.4900	52.4000	52.4000	-12.797%	49	539	-54.542%
2025-12-18	60.1700	60.1700	60.0900	60.0900	+6.260%	2	536	-60.359%
2025-12-15	57.1000	57.1000	56.5500	56.5500	+7.102%	2	536	-57.878%
2025-12-10	52.8000	52.8000	52.8000	52.8000	-3.119%	2	536	-54.886%
2025-12-09	54.5000	54.5000	54.5000	54.5000	+4.808%	5	534	-56.294%
2025-12-05	51.9000	52.0000	51.9000	52.0000	-1.047%	150	529	-54.192%
2025-12-03	53.5500	53.5500	52.5500	52.5500	-4.801%	49	421	-54.672%
2025-12-02	55.3500	55.4700	55.2000	55.2000	+0.272%	73	373	-56.848%
2025-12-01	55.2500	55.2500	55.0500	55.0500	+2.897%	4	336	-56.730%
2025-11-28	53.0000	53.5000	53.0000	53.5000	-1.835%	2	332	-55.477%
2025-11-25	53.9500	54.5000	53.0000	54.5000	-3.283%	25	332	-56.294%
2025-11-24	58.1500	58.1500	55.8600	56.3500	-12.906%	35	312	-57.728%
2025-11-21	68.0500	68.0500	64.7000	64.7000	+2.780%	12	286	-63.184%
2025-11-20	62.7800	62.9500	62.7500	62.9500	-18.564%	68	285	-62.160%
2025-11-04	75.4500	77.3000	75.0000	77.3000	+4.459%	108	217	-69.185%
2025-11-03	75.4500	75.4500	73.7500	74.0000	+1.370%	99	42	-67.811%
2025-10-30	70.8500	73.7500	70.8500	73.0000	-10.997%	37	42	-67.370%
2025-10-27	81.7800	82.0200	81.7800	82.0200	-6.848%	2	17	-70.958%
2025-10-24	88.0500	88.0500	88.0500	88.0500	-2.014%	3	17	-72.947%
2025-10-20	89.9000	89.9000	89.8500	89.8600	-1.469%	6	17	-73.492%
2025-10-16	91.2000	91.2000	91.2000	91.2000	-10.500%	3	15	-73.882%
2025-10-09	101.9000	101.9000	101.9000	101.9000	+1.141%	1	15	-76.624%
2025-09-30	100.5600	100.7500	100.5600	100.7500	-3.681%	2	14	-76.357%
2025-09-09	105.0000	105.0000	104.6000	104.6000	-4.909%	20	14	-77.228%
2025-09-03	111.5000	111.5000	110.0000	110.0000	0.000%	20	4	-78.345%