Dark

GOOGL20261218P350
GOOGL Dec 18 2026 350.00 Put (GOOGL261218P00350000)
option OPRA

EOD

Jul 21, 2026

30.00+2.740%(+0.80)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	30.0500	30.4300	29.8200	30.0000	+2.740%	54	5,385	0.000%
2026-07-20	28.2000	29.4000	26.8600	29.2000	-10.567%	302	5,388	+2.740%
2026-07-17	32.6600	32.6600	31.9000	32.6500	+11.815%	100	5,252	-8.116%
2026-07-16	20.4700	29.3500	20.4700	29.2000	+28.352%	45	5,186	+2.740%
2026-07-15	24.5000	24.6300	21.8500	22.7500	-12.500%	13	5,186	+31.868%
2026-07-14	27.3500	27.4500	26.0000	26.0000	-6.810%	21	5,184	+15.385%
2026-07-13	27.6800	27.9000	27.6800	27.9000	-1.587%	2	5,179	+7.527%
2026-07-10	28.0000	28.7500	28.0000	28.3500	-3.604%	47	5,178	+5.820%
2026-07-09	29.0000	29.4100	28.9600	29.4100	+16.016%	43	5,181	+2.006%
2026-07-08	25.3500	25.3500	25.3500	25.3500	+4.321%	1	5,142	+18.343%
2026-07-07	24.3000	24.3000	24.3000	24.3000	-1.619%	2	5,143	+23.457%
2026-07-06	26.8200	26.8200	24.3500	24.7000	-12.256%	7	5,145	+21.457%
2026-07-02	28.8800	29.0000	28.1500	28.1500	+2.550%	9	5,139	+6.572%
2026-07-01	28.0500	28.0500	26.7000	27.4500	-2.729%	117	5,139	+9.290%
2026-06-30	30.0000	30.8400	27.9100	28.2200	-7.384%	18	5,163	+6.308%
2026-06-29	32.8500	32.9100	30.0500	30.4700	-12.868%	39	5,163	-1.543%
2026-06-26	36.5700	37.8500	34.1700	34.9700	-1.548%	229	5,159	-14.212%
2026-06-25	37.4400	37.5800	35.5200	35.5200	+6.347%	32	5,018	-15.541%
2026-06-24	31.5000	33.4000	30.2000	33.4000	+2.928%	22	4,995	-10.180%
2026-06-23	35.0200	35.0200	32.4500	32.4500	-0.582%	88	4,991	-7.550%
2026-06-22	30.4300	35.4000	30.4300	32.6400	+29.012%	259	4,966	-8.088%
2026-06-18	26.3500	28.4000	25.3000	25.3000	-6.642%	3,088	6,372	+18.577%
2026-06-17	25.6500	27.1000	25.6000	27.1000	+15.319%	44	6,372	+10.701%
2026-06-16	23.5900	24.1500	22.9400	23.5000	-5.242%	16	6,372	+27.660%
2026-06-15	25.3000	25.7500	23.6500	24.8000	-15.789%	3,155	6,369	+20.968%
2026-06-12	29.4200	30.5200	28.1000	29.4500	-4.538%	108	4,125	+1.868%
2026-06-11	32.1700	34.8500	30.7000	30.8500	-0.644%	251	4,172	-2.755%
2026-06-10	27.8500	31.1000	27.8500	31.0500	+9.717%	70	4,103	-3.382%
2026-06-09	26.0000	29.9400	26.0000	28.3000	+1.506%	23	4,038	+6.007%
2026-06-08	28.0800	28.6300	27.6500	27.8800	-0.429%	20	4,039	+7.604%
2026-06-05	26.0000	28.0000	25.8500	28.0000	+10.323%	110	4,026	+7.143%
2026-06-04	28.5000	28.5000	24.9300	25.3800	-13.082%	43	4,124	+18.203%
2026-06-03	27.9100	29.7500	27.9100	29.2000	+1.742%	882	4,141	+2.740%
2026-06-02	26.9000	30.0000	25.6000	28.7000	+20.285%	108	3,654	+4.530%
2026-06-01	24.5000	24.5000	23.8600	23.8600	+6.518%	59	3,687	+25.733%
2026-05-29	21.4000	22.5000	21.4000	22.4000	+8.738%	43	3,688	+33.929%
2026-05-28	21.2000	21.5000	20.6000	20.6000	+0.931%	12	3,675	+45.631%
2026-05-27	20.7000	20.8000	20.0500	20.4100	-4.626%	178	3,669	+46.987%
2026-05-26	22.2000	22.2000	21.4000	21.4000	-6.346%	344	3,566	+40.187%
2026-05-22	23.0000	23.0000	22.4500	22.8500	+6.378%	37	3,535	+31.291%
2026-05-21	23.0500	23.2000	21.4800	21.4800	-5.789%	86	3,547	+39.665%
2026-05-20	22.0000	23.5200	22.0000	22.8000	+4.348%	11	3,547	+31.579%
2026-05-19	21.0200	22.6800	21.0200	21.8500	+4.947%	12	3,531	+37.300%
2026-05-18	21.5000	21.5000	18.9000	20.8200	-3.163%	72	3,531	+44.092%
2026-05-15	22.1500	22.2500	20.8000	21.5000	+3.118%	105	3,531	+39.535%
2026-05-14	20.7000	21.1000	20.4000	20.8500	+5.303%	68	3,487	+43.885%
2026-05-13	22.7700	22.7700	19.6500	19.8000	-14.508%	127	3,467	+51.515%
2026-05-12	23.1600	23.1600	23.1600	23.1600	+8.022%	10	3,467	+29.534%
2026-05-11	21.3000	21.7500	21.2000	21.4400	+6.139%	64	3,467	+39.925%
2026-05-08	20.4000	20.5600	20.0700	20.2000	-2.651%	134	3,412	+48.515%
2026-05-07	20.7800	20.8000	20.0000	20.7500	+0.973%	207	3,483	+44.578%
2026-05-06	20.9000	21.6000	19.9500	20.5500	-13.474%	249	3,353	+45.985%
2026-05-05	21.6100	23.7500	21.6100	23.7500	+0.211%	164	3,356	+26.316%
2026-05-04	23.0000	24.3000	23.0000	23.7000	+1.630%	72	3,347	+26.582%
2026-05-01	23.0000	23.8400	22.8000	23.3200	-1.811%	57	3,305	+28.645%
2026-04-30	25.3800	26.7000	23.3800	23.7500	-32.143%	392	3,305	+26.316%
2026-04-29	36.1000	36.1000	33.1500	35.0000	+1.685%	20	2,981	-14.286%
2026-04-28	36.2000	36.2000	34.4200	34.4200	+0.496%	150	2,981	-12.841%
2026-04-27	36.8000	36.8000	34.0500	34.2500	-10.691%	16	2,985	-12.409%
2026-04-24	38.0000	38.5500	38.0000	38.3500	-2.887%	27	2,982	-21.773%
2026-04-23	38.7500	39.4900	38.6000	39.4900	-0.529%	10	2,992	-24.031%
2026-04-22	41.0500	41.0500	39.7000	39.7000	-7.135%	35	2,991	-24.433%
2026-04-21	40.0000	42.7500	40.0000	42.7500	+6.875%	12	3,001	-29.825%
2026-04-20	39.6100	40.0000	39.3100	40.0000	+3.761%	12	3,002	-25.000%
2026-04-17	40.8500	40.8500	38.4200	38.5500	-15.312%	44	3,011	-22.179%
2026-04-14	45.5200	45.5200	45.5200	45.5200	-8.668%	1	3,002	-34.095%
2026-04-13	49.8400	49.8400	49.8400	49.8400	-2.466%	3	3,002	-39.807%
2026-04-10	51.1000	51.1000	51.1000	51.1000	+0.294%	2	3,005	-41.292%
2026-04-09	50.9500	50.9500	50.9500	50.9500	-2.019%	4	3,005	-41.119%
2026-04-08	52.0000	52.0000	52.0000	52.0000	-35.202%	1	3,001	-42.308%
2026-03-27	80.2500	80.2500	80.2500	80.2500	+35.466%	10	3,001	-62.617%
2026-03-19	59.3400	59.3400	59.1700	59.2400	-5.518%	6	3,001	-49.359%
2026-03-12	62.7000	62.7000	62.7000	62.7000	+5.644%	1	3,001	-52.153%
2026-03-10	59.3500	59.3500	59.3500	59.3500	-8.297%	24	3,001	-49.452%
2026-03-09	64.7200	64.7200	64.7200	64.7200	+0.419%	10	3,001	-53.646%
2026-03-06	64.4500	64.4500	64.4500	64.4500	-1.528%	3	3,027	-53.452%
2026-03-05	65.4500	65.4500	65.4500	65.4500	+5.479%	1	3,030	-54.163%
2026-03-04	62.6300	62.6300	61.4000	62.0500	-4.170%	36	3,031	-51.652%
2026-03-03	65.2000	65.2000	64.7500	64.7500	+7.522%	3	3,033	-53.668%
2026-02-26	61.6500	61.6500	60.2200	60.2200	+7.536%	7	3,033	-50.183%
2026-02-20	60.5000	60.5000	56.0000	56.0000	-9.106%	27	3,026	-46.429%
2026-02-18	62.5600	62.5600	61.4500	61.6100	-2.747%	3	3,026	-51.307%
2026-02-17	64.3500	66.4000	63.1000	63.3500	+4.711%	46	3,028	-52.644%
2026-02-13	61.6000	61.6000	60.5000	60.5000	+4.400%	2	3,028	-50.413%
2026-02-11	58.1500	58.1500	57.9500	57.9500	+2.566%	2	3,028	-48.231%
2026-02-10	56.5000	56.5000	56.5000	56.5000	+4.630%	1	3,028	-46.903%
2026-02-06	50.2800	54.5300	50.2800	54.0000	+8.981%	26	3,028	-44.444%
2026-02-05	56.7500	56.7500	49.5500	49.5500	-2.307%	37	3,026	-39.455%
2026-02-04	48.0000	50.7200	48.0000	50.7200	+13.952%	31	3,043	-40.852%
2026-02-03	44.5100	44.5100	44.5100	44.5100	+0.135%	1	3,018	-32.599%
2026-02-02	44.9600	45.0900	44.4500	44.4500	-3.705%	35	3,017	-32.508%
2026-01-30	46.3200	46.7500	46.1600	46.1600	-10.543%	26	3,004	-35.009%
2026-01-29	45.3700	51.6000	45.3700	51.6000	+5.306%	26	3,005	-41.860%
2026-01-28	49.0000	49.0000	49.0000	49.0000	+1.010%	1	3,006	-38.776%
2026-01-26	47.9800	48.5100	47.9800	48.5100	-3.212%	21	3,007	-38.157%
2026-01-23	50.1200	50.1200	50.1200	50.1200	+1.457%	1	3,007	-40.144%
2026-01-22	49.5000	49.5000	49.4000	49.4000	-6.280%	20	3,013	-39.271%
2026-01-21	51.1100	52.7100	51.1100	52.7100	-1.311%	31	3,013	-43.085%
2026-01-20	55.0000	55.0000	53.4100	53.4100	+11.503%	37	2,995	-43.831%
2026-01-13	47.8500	47.9000	47.8500	47.9000	-5.429%	66	3,003	-37.370%
2026-01-12	50.8000	50.8000	50.6500	50.6500	-1.363%	68	3,008	-40.770%
2026-01-09	51.3500	51.3500	51.3500	51.3500	-3.131%	2	2,959	-41.577%
2026-01-08	52.1400	53.0400	52.1400	53.0100	-3.213%	21	2,959	-43.407%
2026-01-07	55.0700	55.7500	54.7700	54.7700	-4.963%	7	2,938	-45.225%
2026-01-05	56.6000	58.0000	56.6000	57.6300	-4.744%	3	2,938	-47.944%
2026-01-02	60.5000	60.5000	60.5000	60.5000	+3.596%	1	2,939	-50.413%
2025-12-30	58.4000	58.4000	58.4000	58.4000	-3.311%	202	2,940	-48.630%
2025-12-29	60.9000	60.9000	60.4000	60.4000	+0.667%	2	2,914	-50.331%
2025-12-24	60.0000	60.0000	60.0000	60.0000	-0.826%	3	2,913	-50.000%
2025-12-23	59.0500	60.5500	59.0500	60.5000	-1.498%	6,049	2,913	-50.413%
2025-12-22	61.5200	61.5200	61.4200	61.4200	-5.942%	3	6,851	-51.156%
2025-12-19	65.3000	65.3000	65.3000	65.3000	-0.533%	5	6,848	-54.058%
2025-12-18	65.6500	65.6500	65.6500	65.6500	-3.880%	1	6,848	-54.303%
2025-12-17	67.7500	68.3000	67.7500	68.3000	+15.665%	11	6,848	-56.076%
2025-12-10	59.0000	59.0500	59.0000	59.0500	-3.117%	4	6,858	-49.196%
2025-12-08	60.4100	60.9500	60.4000	60.9500	-0.245%	7	6,854	-50.779%
2025-12-04	61.0000	61.4700	61.0000	61.1000	+3.823%	19	6,854	-50.900%
2025-12-03	60.3600	60.3600	58.8500	58.8500	-2.888%	6	6,847	-49.023%
2025-12-02	60.6000	60.6000	60.6000	60.6000	-0.493%	2	6,847	-50.495%
2025-12-01	61.4500	61.4500	60.9000	60.9000	-1.727%	3	6,847	-50.739%
2025-11-26	60.6500	62.6700	60.2500	61.9700	+3.197%	87	6,845	-51.589%
2025-11-25	61.2500	62.5500	58.5000	60.0500	-25.302%	10,774	6,845	-50.042%
2025-11-17	77.5500	80.3900	77.5500	80.3900	-10.559%	2	871	-62.682%
2025-11-14	89.8800	89.8800	89.8800	89.8800	+6.936%	1	871	-66.622%
2025-11-13	83.6000	84.2000	83.5500	84.0500	+5.723%	718	871	-64.307%
2025-11-12	79.4500	79.5000	79.4000	79.5000	-1.377%	147	159	-62.264%
2025-10-30	78.5000	80.6100	78.5000	80.6100	-10.433%	20	15	-62.784%
2025-10-27	89.6900	90.0000	89.6900	90.0000	-10.000%	2	2	-66.667%
2025-10-21	100.0000	100.0000	100.0000	100.0000	-9.950%	1	2	-70.000%
2025-10-09	111.0500	111.0500	111.0500	111.0500	-37.805%	1	1	-72.985%
2024-11-01	178.5500	178.5500	178.5500	178.5500	0.000%	16	0	-83.198%