Dark

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

EOD

Sep 3, 2026

20.39-10.570%(-2.41)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.6000	21.0200	20.0000	20.3900	-10.570%	115	2,568	0.000%
2026-09-02	23.8000	23.8000	22.5400	22.8000	-5.394%	283	2,649	-10.570%
2026-09-01	23.5500	24.5000	23.3900	24.1000	+9.149%	27	2,398	-15.394%
2026-08-31	21.0000	23.2000	21.0000	22.0800	+13.057%	74	2,392	-7.654%
2026-08-28	21.6900	21.6900	19.0500	19.5300	-11.227%	34	2,391	+4.403%
2026-08-27	23.0000	23.0000	21.5000	22.0000	+1.382%	54	2,392	-7.318%
2026-08-26	20.9600	22.2000	20.9600	21.7000	+5.340%	66	2,368	-6.037%
2026-08-25	19.7400	20.6000	19.3000	20.6000	+4.462%	33	2,346	-1.019%
2026-08-24	22.4000	22.4000	19.5000	19.7200	-10.078%	137	2,346	+3.398%
2026-08-21	21.7500	21.9300	21.1700	21.9300	-5.065%	35	2,292	-7.022%
2026-08-20	22.0100	23.6000	22.0100	23.1000	+7.442%	85	2,289	-11.732%
2026-08-19	22.0000	22.7700	20.8500	21.5000	-0.232%	144	2,286	-5.163%
2026-08-18	23.1300	23.1300	21.5500	21.5500	-1.237%	79	2,212	-5.383%
2026-08-17	21.2900	22.2500	21.2900	21.8200	+1.963%	386	2,179	-6.554%
2026-08-14	20.5500	21.8400	20.5500	21.4000	-1.835%	26	1,977	-4.720%
2026-08-13	21.5500	22.3100	20.9000	21.8000	-3.540%	40	1,978	-6.468%
2026-08-12	21.6500	23.7000	21.6500	22.6000	+0.311%	29	1,964	-9.779%
2026-08-11	19.7500	22.6400	19.7500	22.5300	+20.353%	78	1,954	-9.498%
2026-08-10	19.6500	19.6500	18.7200	18.7200	-5.455%	18	2,009	+8.921%
2026-08-07	19.8500	20.0000	19.6000	19.8000	+1.020%	74	2,007	+2.980%
2026-08-06	18.8800	19.8100	18.8800	19.6000	+1.187%	53	1,997	+4.031%
2026-08-05	14.2000	19.6900	13.7000	19.3700	+31.144%	103	1,975	+5.266%
2026-08-04	16.5000	16.5000	14.4100	14.7700	-4.710%	92	1,946	+38.050%
2026-08-03	16.2500	17.1500	15.0000	15.5000	-22.500%	590	1,925	+31.548%
2026-07-31	25.0000	25.0000	20.0000	20.0000	-29.652%	110	1,660	+1.950%
2026-07-30	28.8800	29.8700	28.4200	28.4300	+2.009%	123	1,644	-28.280%
2026-07-29	28.8300	29.0000	25.4500	27.8700	-1.866%	156	1,646	-26.839%
2026-07-28	32.5900	32.5900	28.0100	28.4000	-10.041%	177	1,652	-28.204%
2026-07-27	30.7600	32.2000	30.7600	31.5700	-12.500%	32	1,545	-35.413%
2026-07-24	34.5800	36.5600	34.5800	36.0800	-3.658%	18	1,520	-43.487%
2026-07-23	35.5000	38.8500	35.5000	37.4500	+36.182%	51	1,516	-45.554%
2026-07-22	25.2000	27.7100	25.2000	27.5000	+10.088%	6	1,498	-25.855%
2026-07-21	25.5400	25.5400	24.9500	24.9800	+4.870%	75	1,497	-18.375%
2026-07-20	23.0000	23.8200	22.5900	23.8200	-14.470%	51	1,508	-14.400%
2026-07-17	27.4700	27.9200	26.5000	27.8500	+14.609%	41	1,550	-26.786%
2026-07-16	18.3000	24.3000	18.2000	24.3000	+29.600%	78	1,568	-16.091%
2026-07-15	19.2000	19.2000	18.0000	18.7500	-15.541%	39	1,556	+8.747%
2026-07-14	22.8500	22.8500	22.2000	22.2000	-6.918%	19	1,539	-8.153%
2026-07-10	23.8500	23.8500	23.8500	23.8500	-0.167%	4	1,544	-14.507%
2026-07-09	24.5700	24.5700	23.8900	23.8900	+9.087%	3	1,540	-14.650%
2026-07-08	21.2200	21.9000	21.2200	21.9000	+10.886%	21	1,540	-6.895%
2026-07-07	20.5000	20.5000	19.3000	19.7500	-4.126%	37	1,541	+3.241%
2026-07-06	22.2700	22.2700	20.6000	20.6000	-11.777%	41	1,563	-1.019%
2026-07-02	22.1000	25.0000	22.0500	23.3500	+2.954%	166	1,645	-12.677%
2026-07-01	23.1100	23.3600	22.3500	22.6800	-3.898%	140	1,645	-10.097%
2026-06-30	24.9700	24.9700	23.6000	23.6000	-8.456%	6	1,746	-13.602%
2026-06-29	27.1500	27.1500	25.7800	25.7800	-19.438%	6	1,749	-20.908%
2026-06-26	29.7400	32.0000	29.5400	32.0000	+8.659%	188	1,750	-36.281%
2026-06-25	31.8700	32.0000	29.4000	29.4500	-1.075%	56	1,703	-30.764%
2026-06-24	27.5000	29.7700	25.6000	29.7700	+7.279%	185	1,691	-31.508%
2026-06-23	29.3000	29.3000	27.7000	27.7500	-9.106%	338	1,583	-26.523%
2026-06-22	24.8000	30.5300	23.9000	30.5300	+44.009%	501	1,335	-33.213%
2026-06-18	23.2000	23.6000	21.2000	21.2000	-7.424%	73	1,420	-3.821%
2026-06-17	22.4000	22.9000	21.7500	22.9000	+14.500%	92	1,420	-10.961%
2026-06-16	19.6000	20.5500	19.3300	20.0000	-4.762%	85	1,420	+1.950%
2026-06-15	21.2000	21.5800	20.5000	21.0000	-16.168%	109	1,392	-2.905%
2026-06-12	25.6800	25.6800	24.6500	25.0500	-4.207%	38	1,392	-18.603%
2026-06-11	27.2200	29.9400	26.0000	26.1500	-0.759%	117	1,387	-22.027%
2026-06-10	25.6500	26.6500	25.6500	26.3500	+10.714%	9	1,366	-22.619%
2026-06-09	21.7000	25.6100	21.7000	23.8000	+1.493%	18	1,359	-14.328%
2026-06-08	24.0000	24.4500	23.2500	23.4500	-2.292%	101	1,368	-13.049%
2026-06-05	22.4500	24.0000	21.8300	24.0000	+13.208%	66	1,339	-15.042%
2026-06-04	23.5000	23.5000	20.9800	21.2000	-15.806%	25	1,314	-3.821%
2026-06-03	23.7000	25.9500	23.7000	25.1800	+9.478%	291	1,322	-19.023%
2026-06-02	24.5500	24.7000	21.9300	23.0000	+12.195%	45	1,225	-11.348%
2026-06-01	20.3800	20.7500	20.3300	20.5000	+6.549%	8	1,218	-0.537%
2026-05-29	18.9000	19.2400	18.6000	19.2400	+10.384%	19	1,224	+5.977%
2026-05-28	17.5500	17.5500	17.4300	17.4300	-0.684%	2	1,216	+16.982%
2026-05-27	17.6000	17.6000	16.9000	17.5500	-6.400%	62	1,216	+16.182%
2026-05-26	18.4500	18.7500	18.4500	18.7500	-2.597%	6	1,200	+8.747%
2026-05-22	19.2300	19.2500	19.2300	19.2500	+4.733%	53	1,200	+5.922%
2026-05-21	19.1000	19.1000	18.3800	18.3800	-8.100%	2	1,182	+10.936%
2026-05-20	20.0000	20.0000	20.0000	20.0000	+4.657%	1	1,182	+1.950%
2026-05-19	19.4500	19.8000	18.8900	19.1100	+7.966%	46	1,170	+6.698%
2026-05-18	18.1300	18.5000	16.2500	17.7000	-3.014%	24	1,170	+15.198%
2026-05-15	18.0000	18.3500	17.8500	18.2500	+2.241%	20	1,170	+11.726%
2026-05-14	17.7000	17.9000	17.7000	17.8500	+6.567%	10	1,165	+14.230%
2026-05-13	17.3500	17.3500	16.7500	16.7500	-14.975%	31	1,148	+21.731%
2026-05-12	19.8300	19.8300	19.4000	19.7000	+6.486%	3	1,148	+3.503%
2026-05-11	18.5000	18.5000	18.5000	18.5000	+5.114%	1	1,148	+10.216%
2026-05-08	17.5500	17.6000	17.1300	17.6000	-1.895%	25	1,147	+15.852%
2026-05-07	17.5000	18.0000	17.5000	17.9400	+1.184%	35	1,146	+13.657%
2026-05-06	17.7300	17.7300	17.7300	17.7300	-10.455%	1	1,129	+15.003%
2026-05-05	18.5100	20.3500	18.5100	19.8000	-0.503%	27	1,130	+2.980%
2026-05-04	20.2200	20.3700	19.9000	19.9000	-0.699%	480	1,122	+2.462%
2026-05-01	20.4500	21.4500	19.4000	20.0400	+0.200%	64	798	+1.747%
2026-04-30	21.8700	23.4000	19.8000	20.0000	-30.411%	330	798	+1.950%
2026-04-29	31.1100	31.1100	28.7400	28.7400	-4.834%	24	788	-29.054%
2026-04-28	31.6800	31.6800	30.0000	30.2000	+2.027%	7	787	-32.483%
2026-04-27	31.1000	31.1500	29.6000	29.6000	-8.783%	437	788	-31.115%
2026-04-24	34.5000	34.5100	32.4500	32.4500	-5.751%	12	719	-37.165%
2026-04-23	33.6000	34.6000	33.5000	34.4300	-0.778%	96	719	-40.778%
2026-04-21	34.7000	34.7000	34.7000	34.7000	-0.259%	1	719	-41.239%
2026-04-20	33.9200	34.7900	33.9200	34.7900	+4.006%	89	719	-41.391%
2026-04-17	35.5400	35.5400	32.8800	33.4500	-8.980%	113	661	-39.043%
2026-04-16	35.3700	36.7500	35.3700	36.7500	-1.817%	47	577	-44.517%
2026-04-15	37.1700	37.4300	37.1700	37.4300	-1.370%	16	548	-45.525%
2026-04-14	37.4500	38.0000	37.4500	37.9500	-13.455%	13	547	-46.271%
2026-04-13	43.8400	43.8500	43.8400	43.8500	-3.711%	24	541	-53.501%
2026-04-10	43.8000	45.5500	43.8000	45.5400	+1.493%	31	565	-55.226%
2026-04-09	44.8700	44.8700	44.8700	44.8700	-17.745%	1	544	-54.558%
2026-04-06	56.6000	56.6000	54.5500	54.5500	-5.459%	69	543	-62.621%
2026-04-02	57.7000	57.7000	57.7000	57.7000	+4.909%	1	543	-64.662%
2026-04-01	55.0300	55.0300	55.0000	55.0000	+5.364%	14	543	-62.927%
2026-03-23	52.2000	52.2000	52.2000	52.2000	-1.323%	1	529	-60.939%
2026-03-19	52.9000	52.9000	52.9000	52.9000	-1.398%	1	529	-61.456%
2026-03-10	52.9500	53.6500	52.9500	53.6500	-11.687%	61	529	-61.994%
2026-03-09	60.5000	60.7500	60.5000	60.7500	+4.024%	4	529	-66.436%
2026-03-05	58.4000	58.4000	58.4000	58.4000	+5.797%	1	529	-65.086%
2026-03-04	55.2000	55.2000	55.2000	55.2000	-3.916%	1	530	-63.062%
2026-03-03	57.4500	57.4500	57.4500	57.4500	+6.844%	1	531	-64.508%
2026-03-02	53.7700	53.7700	53.7700	53.7700	+7.518%	1	532	-62.079%
2026-02-20	50.0100	50.0100	50.0100	50.0100	-9.089%	6	532	-59.228%
2026-02-19	54.5400	55.0100	54.5400	55.0100	-1.327%	5	538	-62.934%
2026-02-17	55.7500	55.7500	55.7500	55.7500	+18.870%	1	533	-63.426%
2026-02-09	46.9000	46.9000	46.9000	46.9000	+1.735%	1	532	-56.525%
2026-02-06	44.4000	46.1000	44.4000	46.1000	-7.337%	3	533	-55.770%
2026-02-05	48.0500	49.7500	47.8000	49.7500	+15.162%	6	533	-59.015%
2026-02-04	43.2000	43.2000	43.2000	43.2000	+3.473%	1	533	-52.801%
2026-02-03	39.1000	41.7500	39.1000	41.7500	+3.856%	7	532	-51.162%
2026-02-02	40.2000	40.2000	40.2000	40.2000	-2.663%	1	532	-49.279%
2026-01-30	41.3000	41.3500	41.3000	41.3000	-3.617%	8	532	-50.630%
2026-01-28	42.2900	42.8500	42.2900	42.8500	+1.540%	2	532	-52.415%
2026-01-27	42.2000	42.2000	42.2000	42.2000	-1.287%	3	532	-51.682%
2026-01-26	43.2500	43.2500	42.7400	42.7500	-12.968%	40	532	-52.304%
2026-01-21	49.1200	49.1200	49.1200	49.1200	+2.805%	1	532	-58.489%
2026-01-20	47.7800	47.7800	47.7800	47.7800	+4.735%	1	533	-57.325%
2026-01-16	45.7000	46.0300	45.6200	45.6200	+2.655%	12	539	-55.305%
2026-01-15	44.3400	44.4400	44.3400	44.4400	+2.396%	3	539	-54.118%
2026-01-14	43.4000	43.4000	43.4000	43.4000	+0.509%	2	538	-53.018%
2026-01-13	43.5000	43.5000	42.4100	43.1800	-4.215%	13	538	-52.779%
2026-01-12	45.0800	45.3500	45.0600	45.0800	+0.178%	15	538	-54.769%
2026-01-09	45.6500	45.6500	44.8500	45.0000	-5.660%	47	538	-54.689%
2026-01-08	47.1500	47.7000	46.6800	47.7000	-0.313%	50	578	-57.254%
2026-01-07	49.6900	49.6900	47.8500	47.8500	-8.683%	3	538	-57.388%
2025-12-23	52.4900	52.4900	52.4000	52.4000	-12.797%	49	539	-61.088%
2025-12-18	60.1700	60.1700	60.0900	60.0900	+6.260%	2	536	-66.068%
2025-12-15	57.1000	57.1000	56.5500	56.5500	+7.102%	2	536	-63.943%
2025-12-10	52.8000	52.8000	52.8000	52.8000	-3.119%	2	536	-61.383%
2025-12-09	54.5000	54.5000	54.5000	54.5000	+4.808%	5	534	-62.587%
2025-12-05	51.9000	52.0000	51.9000	52.0000	-1.047%	150	529	-60.788%
2025-12-03	53.5500	53.5500	52.5500	52.5500	-4.801%	49	421	-61.199%
2025-12-02	55.3500	55.4700	55.2000	55.2000	+0.272%	73	373	-63.062%
2025-12-01	55.2500	55.2500	55.0500	55.0500	+2.897%	4	336	-62.961%
2025-11-28	53.0000	53.5000	53.0000	53.5000	-1.835%	2	332	-61.888%
2025-11-25	53.9500	54.5000	53.0000	54.5000	-3.283%	25	332	-62.587%
2025-11-24	58.1500	58.1500	55.8600	56.3500	-12.906%	35	312	-63.815%
2025-11-21	68.0500	68.0500	64.7000	64.7000	+2.780%	12	286	-68.485%
2025-11-20	62.7800	62.9500	62.7500	62.9500	-18.564%	68	285	-67.609%
2025-11-04	75.4500	77.3000	75.0000	77.3000	+4.459%	108	217	-73.622%
2025-11-03	75.4500	75.4500	73.7500	74.0000	+1.370%	99	42	-72.446%
2025-10-30	70.8500	73.7500	70.8500	73.0000	-10.997%	37	42	-72.068%
2025-10-27	81.7800	82.0200	81.7800	82.0200	-6.848%	2	17	-75.140%
2025-10-24	88.0500	88.0500	88.0500	88.0500	-2.014%	3	17	-76.843%
2025-10-20	89.9000	89.9000	89.8500	89.8600	-1.469%	6	17	-77.309%
2025-10-16	91.2000	91.2000	91.2000	91.2000	-10.500%	3	15	-77.643%
2025-10-09	101.9000	101.9000	101.9000	101.9000	+1.141%	1	15	-79.990%
2025-09-30	100.5600	100.7500	100.5600	100.7500	-3.681%	2	14	-79.762%
2025-09-09	105.0000	105.0000	104.6000	104.6000	-4.909%	20	14	-80.507%
2025-09-03	111.5000	111.5000	110.0000	110.0000	0.000%	20	4	-81.464%