Dark

GOOGL20261218P345
GOOGL Dec 18 2026 345.00 Put (GOOGL261218P00345000)
option OPRA

EOD

Sep 3, 2026

23.50-7.480%(-1.90)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.9500	23.6000	22.6500	23.5000	-7.480%	26	1,935	0.000%
2026-09-02	26.2500	27.3200	25.0500	25.4000	-6.789%	47	1,932	-7.480%
2026-09-01	26.0000	27.2500	26.0000	27.2500	+8.135%	24	1,917	-13.761%
2026-08-31	24.9600	25.7000	24.9600	25.2000	+18.033%	25	1,904	-6.746%
2026-08-28	22.9000	22.9000	21.2000	21.3500	-11.042%	23	1,903	+10.070%
2026-08-27	25.2000	25.2000	24.0000	24.0000	-1.518%	15	1,894	-2.083%
2026-08-26	24.3500	24.3700	23.9500	24.3700	+7.737%	9	1,899	-3.570%
2026-08-25	22.8000	22.8000	22.6200	22.6200	+2.912%	5	1,899	+3.890%
2026-08-24	24.1100	24.1100	21.1300	21.9800	-7.453%	26	1,895	+6.915%
2026-08-21	23.7500	23.7500	23.7500	23.7500	-8.969%	7	1,887	-1.053%
2026-08-20	25.0500	26.1000	25.0500	26.0900	+8.033%	14	1,882	-9.927%
2026-08-19	25.0000	25.0000	23.0000	24.1500	+0.625%	52	1,882	-2.692%
2026-08-18	24.3000	24.7500	23.8500	24.0000	-1.840%	53	1,872	-2.083%
2026-08-17	24.2400	24.6000	24.1000	24.4500	+2.947%	62	1,853	-3.885%
2026-08-14	22.9700	24.6500	22.9000	23.7500	-2.263%	42	1,830	-1.053%
2026-08-13	24.5000	25.0000	23.8100	24.3000	-3.110%	21	1,806	-3.292%
2026-08-12	25.9900	26.6500	24.9900	25.0800	-0.752%	547	1,792	-6.300%
2026-08-11	22.3500	25.2700	22.3000	25.2700	+17.809%	31	1,710	-7.004%
2026-08-10	21.8100	21.8500	20.6500	21.4500	-2.278%	413	1,704	+9.557%
2026-08-07	21.8000	21.9500	21.7200	21.9500	+2.093%	18	1,364	+7.062%
2026-08-06	20.8400	21.5500	20.8400	21.5000	+2.381%	31	1,362	+9.302%
2026-08-05	15.1500	21.0500	14.9700	21.0000	+31.250%	108	1,357	+11.905%
2026-08-04	17.7500	17.9000	16.0000	16.0000	-7.834%	132	1,367	+46.875%
2026-08-03	18.8800	19.1100	16.9500	17.3600	-22.604%	20	1,302	+35.369%
2026-07-31	27.5000	27.5000	22.0000	22.4300	-29.576%	41	1,299	+4.770%
2026-07-30	31.9000	31.9000	31.8500	31.8500	+4.255%	3	1,281	-26.217%
2026-07-29	31.6300	31.8100	28.2400	30.5500	-1.420%	42	1,281	-23.077%
2026-07-28	34.2300	34.2300	30.5800	30.9900	-12.110%	6	1,271	-24.169%
2026-07-27	35.4100	35.4100	35.2600	35.2600	-10.439%	2	1,267	-33.352%
2026-07-24	38.8300	39.4500	37.4500	39.3700	-2.065%	69	1,265	-40.310%
2026-07-23	38.0000	42.4000	38.0000	40.2000	+36.225%	64	1,247	-41.542%
2026-07-22	27.5100	29.5100	27.4500	29.5100	+7.701%	31	1,259	-20.366%
2026-07-21	27.3500	27.9500	27.3400	27.4000	+2.545%	29	1,259	-14.234%
2026-07-20	26.1000	26.7600	24.7000	26.7200	-11.523%	109	1,255	-12.051%
2026-07-17	29.7900	30.3500	28.5500	30.2000	+17.739%	28	1,310	-22.185%
2026-07-16	20.6500	25.7000	20.2700	25.6500	+25.183%	7	1,308	-8.382%
2026-07-15	22.0000	22.0000	19.9000	20.4900	-14.124%	57	1,308	+14.690%
2026-07-14	25.0500	25.0500	23.8600	23.8600	-6.614%	39	1,300	-1.509%
2026-07-13	25.5500	25.5500	25.5500	25.5500	-0.390%	1	1,297	-8.023%
2026-07-10	25.8500	26.6000	25.6500	25.6500	-6.044%	16	1,296	-8.382%
2026-07-09	27.1800	27.3000	26.7600	27.3000	+13.184%	10	1,295	-13.919%
2026-07-08	24.1200	24.1200	24.1200	24.1200	+12.710%	1	1,294	-2.570%
2026-07-07	21.2500	21.4400	21.2500	21.4000	-3.604%	5	1,294	+9.813%
2026-07-06	25.3000	25.3000	22.2000	22.2000	-14.943%	2	1,294	+5.856%
2026-07-02	24.1500	27.1000	24.0500	26.1000	+3.366%	12	1,294	-9.962%
2026-07-01	25.1500	25.2500	25.1500	25.2500	-1.751%	7	1,294	-6.931%
2026-06-30	28.1800	28.1800	25.6000	25.7000	-8.606%	46	1,290	-8.560%
2026-06-29	29.3000	29.3000	28.0000	28.1200	-13.901%	8	1,262	-16.430%
2026-06-26	34.9000	34.9000	30.9000	32.6600	+2.382%	115	1,265	-28.047%
2026-06-25	34.5800	34.5800	31.9000	31.9000	+0.472%	17	1,209	-26.332%
2026-06-24	28.7000	32.3000	27.8000	31.7500	+4.269%	53	1,219	-25.984%
2026-06-23	30.8500	31.4500	29.8500	30.4500	+2.010%	81	1,211	-22.824%
2026-06-22	30.2500	33.5000	29.8500	29.8500	+28.830%	218	1,153	-21.273%
2026-06-18	25.3500	25.3500	23.1700	23.1700	-6.985%	34	980	+1.424%
2026-06-17	23.2000	25.0500	23.2000	24.9100	+16.131%	11	980	-5.660%
2026-06-16	22.8000	22.8000	21.4500	21.4500	-6.250%	25	980	+9.557%
2026-06-15	23.1000	23.2100	21.7400	22.8800	-16.037%	39	983	+2.710%
2026-06-12	26.9700	27.2800	25.6000	27.2500	-7.877%	11	991	-13.761%
2026-06-11	31.5000	32.3500	29.5500	29.5800	+3.174%	188	989	-20.554%
2026-06-10	28.8000	28.8000	28.5900	28.6700	+14.772%	5	928	-18.033%
2026-06-09	23.7500	26.1500	23.7000	24.9800	-3.178%	155	925	-5.925%
2026-06-08	26.7200	26.7200	25.3000	25.8000	-0.193%	50	925	-8.915%
2026-06-05	25.6000	25.8500	25.6000	25.8500	+7.440%	4	925	-9.091%
2026-06-04	24.7500	24.7500	23.8700	24.0600	-11.868%	18	921	-2.328%
2026-06-03	26.2000	27.6700	26.1600	27.3000	+5.000%	32	929	-13.919%
2026-06-02	27.5400	27.5400	24.2200	26.0000	+21.212%	27	923	-9.615%
2026-06-01	21.5000	21.5500	21.4500	21.4500	+3.125%	254	917	+9.557%
2026-05-29	20.4500	20.8000	20.4500	20.8000	+12.737%	2	874	+12.981%
2026-05-28	18.4500	18.4500	18.4500	18.4500	-2.639%	1	874	+27.371%
2026-05-27	19.6000	19.6000	18.9400	18.9500	-8.894%	39	874	+24.011%
2026-05-22	20.4900	20.9000	20.4500	20.8000	+4.208%	96	873	+12.981%
2026-05-21	20.6900	20.6900	19.9600	19.9600	-2.634%	12	873	+17.735%
2026-05-20	21.3000	21.3600	20.5000	20.5000	-3.756%	31	873	+14.634%
2026-05-19	21.3000	21.3000	21.2000	21.3000	+14.516%	91	871	+10.329%
2026-05-18	19.8000	19.8000	17.5200	18.6000	-6.061%	8	871	+26.344%
2026-05-15	19.5000	19.8000	19.4500	19.8000	+2.326%	6	871	+18.687%
2026-05-14	19.3500	19.3500	19.3500	19.3500	+5.738%	2	866	+21.447%
2026-05-13	18.8500	18.8500	18.3000	18.3000	-8.040%	6	858	+28.415%
2026-05-07	19.0000	19.9000	19.0000	19.9000	+4.298%	4	858	+18.090%
2026-05-06	19.5200	19.7500	19.0800	19.0800	-10.549%	6	855	+23.166%
2026-05-05	20.0300	22.0000	20.0300	21.3300	-2.603%	40	854	+10.173%
2026-05-04	21.9200	21.9300	21.9000	21.9000	+2.576%	5	851	+7.306%
2026-05-01	21.9800	22.1600	21.3500	21.3500	-2.422%	85	795	+10.070%
2026-04-30	23.7000	23.7000	21.6700	21.8800	-34.978%	15	795	+7.404%
2026-04-29	33.6500	33.6500	33.6500	33.6500	+5.818%	1	783	-30.163%
2026-04-27	32.4000	32.4000	31.8000	31.8000	-16.667%	29	783	-26.101%
2026-04-24	38.1600	38.1600	38.1600	38.1600	+0.421%	7	783	-38.417%
2026-04-23	36.1500	38.0000	36.0000	38.0000	+2.151%	15	787	-38.158%
2026-04-22	37.2000	37.2000	37.2000	37.2000	+4.143%	1	784	-36.828%
2026-04-17	35.7500	35.8000	35.5000	35.7200	-6.173%	89	785	-34.211%
2026-04-16	38.1000	38.3000	38.0500	38.0700	-0.523%	56	860	-38.272%
2026-04-15	38.2800	38.2800	38.2700	38.2700	-18.349%	10	828	-38.594%
2026-04-13	46.8600	46.8700	46.8600	46.8700	-3.560%	24	818	-49.861%
2026-04-10	48.6000	48.6000	48.5500	48.6000	-16.923%	22	794	-51.646%
2026-03-20	58.5000	58.5000	58.5000	58.5000	-0.256%	100	795	-59.829%
2026-03-04	58.0500	58.6500	58.0500	58.6500	-3.615%	2	795	-59.932%
2026-03-03	60.8500	60.8500	60.8500	60.8500	+7.225%	1	796	-61.380%
2026-02-13	56.9600	56.9600	56.7500	56.7500	+13.048%	20	797	-58.590%
2026-02-05	52.9000	52.9000	50.2000	50.2000	+20.441%	8	797	-53.187%
2026-02-02	42.3700	42.3700	41.5000	41.6800	-4.184%	3	791	-43.618%
2026-01-30	43.5000	43.5000	43.5000	43.5000	-1.136%	2	789	-45.977%
2026-01-28	44.0000	44.0000	44.0000	44.0000	-2.698%	19	791	-46.591%
2026-01-26	45.8700	45.8700	45.2000	45.2200	-0.287%	142	791	-48.032%
2026-01-22	45.3500	45.3500	45.3500	45.3500	-5.971%	1	771	-48.181%
2026-01-21	48.2200	48.2300	48.2200	48.2300	-6.350%	30	771	-51.275%
2026-01-20	52.0000	52.0000	51.5000	51.5000	+5.102%	2	801	-54.369%
2026-01-16	48.5000	49.0000	48.5000	49.0000	+2.083%	5	805	-52.041%
2026-01-15	47.0000	48.0000	47.0000	48.0000	+2.564%	2	805	-51.042%
2026-01-14	47.5000	48.5000	46.8000	46.8000	-2.113%	38	832	-49.786%
2026-01-12	48.1000	48.1000	47.8100	47.8100	-1.423%	6	801	-50.847%
2026-01-09	47.6900	48.5000	47.6300	48.5000	-12.217%	41	801	-51.546%
2026-01-02	55.2500	55.2500	55.2500	55.2500	+0.091%	1	762	-57.466%
2025-12-30	55.2000	55.2000	55.2000	55.2000	-3.141%	152	761	-57.428%
2025-12-23	56.9900	56.9900	56.9900	56.9900	+1.950%	1	610	-58.765%
2025-12-10	55.9000	55.9000	55.9000	55.9000	-2.426%	3	610	-57.961%
2025-12-08	57.2900	57.2900	57.2900	57.2900	+3.225%	3	607	-58.981%
2025-12-05	55.3500	55.5000	55.3500	55.5000	-3.929%	9	607	-57.658%
2025-12-01	59.0500	59.0500	57.7700	57.7700	-1.416%	9	598	-59.321%
2025-11-26	59.5700	59.5700	58.6000	58.6000	-0.255%	32	586	-59.898%
2025-11-25	56.9500	58.7500	56.9500	58.7500	-26.054%	12	586	-60.000%
2025-11-04	79.1000	79.4500	79.1000	79.4500	+2.121%	63	586	-70.422%
2025-11-03	79.1000	79.1000	77.3000	77.8000	+5.277%	445	107	-69.794%
2025-10-30	77.2000	77.2500	73.9000	73.9000	-15.879%	105	107	-68.200%
2025-10-27	87.8500	87.8500	87.8500	87.8500	-3.515%	3	3	-73.250%
2025-10-24	91.0500	91.0500	91.0500	91.0500	0.000%	3	3	-74.190%