Dark

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

EOD

Sep 3, 2026

25.67-7.828%(-2.18)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.7500	26.3000	25.4400	25.6700	-7.828%	41	5,828	0.000%
2026-09-02	30.4200	30.4200	27.8500	27.8500	-7.259%	16	5,817	-7.828%
2026-09-01	30.1000	30.3000	29.0000	30.0300	+7.212%	17	5,818	-14.519%
2026-08-31	27.4500	28.1000	27.4500	28.0100	+16.708%	28	5,816	-8.354%
2026-08-28	26.5000	26.5000	23.6700	24.0000	-12.088%	32	5,795	+6.958%
2026-08-27	27.8000	28.0000	26.7000	27.3000	0.000%	8	5,806	-5.971%
2026-08-26	25.1900	27.6000	25.1900	27.3000	+9.859%	80	5,811	-5.971%
2026-08-25	25.5000	25.5000	24.8500	24.8500	-0.201%	14	5,816	+3.300%
2026-08-24	25.5700	26.0500	24.4000	24.9000	-6.916%	7	5,811	+3.092%
2026-08-21	27.6000	27.9500	26.4500	26.7500	-6.957%	7	5,813	-4.037%
2026-08-20	27.5000	29.0500	27.5000	28.7500	+7.477%	15	5,817	-10.713%
2026-08-19	27.8000	28.0000	25.8400	26.7500	0.000%	126	5,814	-4.037%
2026-08-18	27.7500	28.0000	26.5000	26.7500	-1.654%	31	5,805	-4.037%
2026-08-17	25.6500	27.5500	25.6500	27.2000	+2.642%	96	5,791	-5.625%
2026-08-14	25.6500	26.8700	25.5000	26.5000	+0.379%	363	5,778	-3.132%
2026-08-13	27.3000	27.5000	26.3000	26.4000	-3.860%	19	5,748	-2.765%
2026-08-12	27.4500	28.9500	27.4500	27.4600	-1.081%	21	5,738	-6.519%
2026-08-11	23.0000	27.7600	23.0000	27.7600	+19.039%	130	5,732	-7.529%
2026-08-10	23.7500	24.1000	23.0000	23.3200	-3.835%	134	5,686	+10.077%
2026-08-07	23.9700	24.5000	23.0000	24.2500	+1.253%	23	5,654	+5.856%
2026-08-06	23.2000	23.9500	22.5000	23.9500	+3.233%	55	5,635	+7.182%
2026-08-05	17.2500	25.3100	16.9800	23.2000	+31.818%	442	5,655	+10.647%
2026-08-04	19.3500	19.5000	17.6000	17.6000	-7.853%	38	5,784	+45.852%
2026-08-03	20.0000	20.9500	18.5000	19.1000	-24.056%	447	5,777	+34.398%
2026-07-31	31.5500	31.5500	24.8100	25.1500	-27.730%	55	5,498	+2.068%
2026-07-30	35.4200	35.4200	34.8000	34.8000	+3.571%	45	5,468	-26.236%
2026-07-29	34.8100	34.8100	30.5000	33.6000	-0.592%	13	5,449	-23.601%
2026-07-28	38.5500	38.5500	33.4700	33.8000	-10.035%	131	5,449	-24.053%
2026-07-27	37.5000	38.0000	36.6700	37.5700	-10.633%	23	5,530	-31.674%
2026-07-24	42.9500	43.1700	42.0400	42.0400	-4.908%	148	5,523	-38.939%
2026-07-23	41.6900	45.6000	41.6900	44.2100	+37.812%	184	5,499	-41.936%
2026-07-22	30.0000	32.0800	29.9700	32.0800	+6.933%	29	5,387	-19.981%
2026-07-21	30.0500	30.4300	29.8200	30.0000	+2.740%	54	5,385	-14.433%
2026-07-20	28.2000	29.4000	26.8600	29.2000	-10.567%	302	5,388	-12.089%
2026-07-17	32.6600	32.6600	31.9000	32.6500	+11.815%	100	5,252	-21.378%
2026-07-16	20.4700	29.3500	20.4700	29.2000	+28.352%	45	5,186	-12.089%
2026-07-15	24.5000	24.6300	21.8500	22.7500	-12.500%	13	5,186	+12.835%
2026-07-14	27.3500	27.4500	26.0000	26.0000	-6.810%	21	5,184	-1.269%
2026-07-13	27.6800	27.9000	27.6800	27.9000	-1.587%	2	5,179	-7.993%
2026-07-10	28.0000	28.7500	28.0000	28.3500	-3.604%	47	5,178	-9.453%
2026-07-09	29.0000	29.4100	28.9600	29.4100	+16.016%	43	5,181	-12.717%
2026-07-08	25.3500	25.3500	25.3500	25.3500	+4.321%	1	5,142	+1.262%
2026-07-07	24.3000	24.3000	24.3000	24.3000	-1.619%	2	5,143	+5.638%
2026-07-06	26.8200	26.8200	24.3500	24.7000	-12.256%	7	5,145	+3.927%
2026-07-02	28.8800	29.0000	28.1500	28.1500	+2.550%	9	5,139	-8.810%
2026-07-01	28.0500	28.0500	26.7000	27.4500	-2.729%	117	5,139	-6.485%
2026-06-30	30.0000	30.8400	27.9100	28.2200	-7.384%	18	5,163	-9.036%
2026-06-29	32.8500	32.9100	30.0500	30.4700	-12.868%	39	5,163	-15.753%
2026-06-26	36.5700	37.8500	34.1700	34.9700	-1.548%	229	5,159	-26.594%
2026-06-25	37.4400	37.5800	35.5200	35.5200	+6.347%	32	5,018	-27.731%
2026-06-24	31.5000	33.4000	30.2000	33.4000	+2.928%	22	4,995	-23.144%
2026-06-23	35.0200	35.0200	32.4500	32.4500	-0.582%	88	4,991	-20.894%
2026-06-22	30.4300	35.4000	30.4300	32.6400	+29.012%	259	4,966	-21.354%
2026-06-18	26.3500	28.4000	25.3000	25.3000	-6.642%	3,088	6,372	+1.462%
2026-06-17	25.6500	27.1000	25.6000	27.1000	+15.319%	44	6,372	-5.277%
2026-06-16	23.5900	24.1500	22.9400	23.5000	-5.242%	16	6,372	+9.234%
2026-06-15	25.3000	25.7500	23.6500	24.8000	-15.789%	3,155	6,369	+3.508%
2026-06-12	29.4200	30.5200	28.1000	29.4500	-4.538%	108	4,125	-12.835%
2026-06-11	32.1700	34.8500	30.7000	30.8500	-0.644%	251	4,172	-16.791%
2026-06-10	27.8500	31.1000	27.8500	31.0500	+9.717%	70	4,103	-17.327%
2026-06-09	26.0000	29.9400	26.0000	28.3000	+1.506%	23	4,038	-9.293%
2026-06-08	28.0800	28.6300	27.6500	27.8800	-0.429%	20	4,039	-7.927%
2026-06-05	26.0000	28.0000	25.8500	28.0000	+10.323%	110	4,026	-8.321%
2026-06-04	28.5000	28.5000	24.9300	25.3800	-13.082%	43	4,124	+1.143%
2026-06-03	27.9100	29.7500	27.9100	29.2000	+1.742%	882	4,141	-12.089%
2026-06-02	26.9000	30.0000	25.6000	28.7000	+20.285%	108	3,654	-10.557%
2026-06-01	24.5000	24.5000	23.8600	23.8600	+6.518%	59	3,687	+7.586%
2026-05-29	21.4000	22.5000	21.4000	22.4000	+8.738%	43	3,688	+14.598%
2026-05-28	21.2000	21.5000	20.6000	20.6000	+0.931%	12	3,675	+24.612%
2026-05-27	20.7000	20.8000	20.0500	20.4100	-4.626%	178	3,669	+25.772%
2026-05-26	22.2000	22.2000	21.4000	21.4000	-6.346%	344	3,566	+19.953%
2026-05-22	23.0000	23.0000	22.4500	22.8500	+6.378%	37	3,535	+12.341%
2026-05-21	23.0500	23.2000	21.4800	21.4800	-5.789%	86	3,547	+19.507%
2026-05-20	22.0000	23.5200	22.0000	22.8000	+4.348%	11	3,547	+12.588%
2026-05-19	21.0200	22.6800	21.0200	21.8500	+4.947%	12	3,531	+17.483%
2026-05-18	21.5000	21.5000	18.9000	20.8200	-3.163%	72	3,531	+23.295%
2026-05-15	22.1500	22.2500	20.8000	21.5000	+3.118%	105	3,531	+19.395%
2026-05-14	20.7000	21.1000	20.4000	20.8500	+5.303%	68	3,487	+23.118%
2026-05-13	22.7700	22.7700	19.6500	19.8000	-14.508%	127	3,467	+29.646%
2026-05-12	23.1600	23.1600	23.1600	23.1600	+8.022%	10	3,467	+10.838%
2026-05-11	21.3000	21.7500	21.2000	21.4400	+6.139%	64	3,467	+19.729%
2026-05-08	20.4000	20.5600	20.0700	20.2000	-2.651%	134	3,412	+27.079%
2026-05-07	20.7800	20.8000	20.0000	20.7500	+0.973%	207	3,483	+23.711%
2026-05-06	20.9000	21.6000	19.9500	20.5500	-13.474%	249	3,353	+24.915%
2026-05-05	21.6100	23.7500	21.6100	23.7500	+0.211%	164	3,356	+8.084%
2026-05-04	23.0000	24.3000	23.0000	23.7000	+1.630%	72	3,347	+8.312%
2026-05-01	23.0000	23.8400	22.8000	23.3200	-1.811%	57	3,305	+10.077%
2026-04-30	25.3800	26.7000	23.3800	23.7500	-32.143%	392	3,305	+8.084%
2026-04-29	36.1000	36.1000	33.1500	35.0000	+1.685%	20	2,981	-26.657%
2026-04-28	36.2000	36.2000	34.4200	34.4200	+0.496%	150	2,981	-25.421%
2026-04-27	36.8000	36.8000	34.0500	34.2500	-10.691%	16	2,985	-25.051%
2026-04-24	38.0000	38.5500	38.0000	38.3500	-2.887%	27	2,982	-33.064%
2026-04-23	38.7500	39.4900	38.6000	39.4900	-0.529%	10	2,992	-34.996%
2026-04-22	41.0500	41.0500	39.7000	39.7000	-7.135%	35	2,991	-35.340%
2026-04-21	40.0000	42.7500	40.0000	42.7500	+6.875%	12	3,001	-39.953%
2026-04-20	39.6100	40.0000	39.3100	40.0000	+3.761%	12	3,002	-35.825%
2026-04-17	40.8500	40.8500	38.4200	38.5500	-15.312%	44	3,011	-33.411%
2026-04-14	45.5200	45.5200	45.5200	45.5200	-8.668%	1	3,002	-43.607%
2026-04-13	49.8400	49.8400	49.8400	49.8400	-2.466%	3	3,002	-48.495%
2026-04-10	51.1000	51.1000	51.1000	51.1000	+0.294%	2	3,005	-49.765%
2026-04-09	50.9500	50.9500	50.9500	50.9500	-2.019%	4	3,005	-49.617%
2026-04-08	52.0000	52.0000	52.0000	52.0000	-35.202%	1	3,001	-50.635%
2026-03-27	80.2500	80.2500	80.2500	80.2500	+35.466%	10	3,001	-68.012%
2026-03-19	59.3400	59.3400	59.1700	59.2400	-5.518%	6	3,001	-56.668%
2026-03-12	62.7000	62.7000	62.7000	62.7000	+5.644%	1	3,001	-59.059%
2026-03-10	59.3500	59.3500	59.3500	59.3500	-8.297%	24	3,001	-56.748%
2026-03-09	64.7200	64.7200	64.7200	64.7200	+0.419%	10	3,001	-60.337%
2026-03-06	64.4500	64.4500	64.4500	64.4500	-1.528%	3	3,027	-60.171%
2026-03-05	65.4500	65.4500	65.4500	65.4500	+5.479%	1	3,030	-60.779%
2026-03-04	62.6300	62.6300	61.4000	62.0500	-4.170%	36	3,031	-58.630%
2026-03-03	65.2000	65.2000	64.7500	64.7500	+7.522%	3	3,033	-60.355%
2026-02-26	61.6500	61.6500	60.2200	60.2200	+7.536%	7	3,033	-57.373%
2026-02-20	60.5000	60.5000	56.0000	56.0000	-9.106%	27	3,026	-54.161%
2026-02-18	62.5600	62.5600	61.4500	61.6100	-2.747%	3	3,026	-58.335%
2026-02-17	64.3500	66.4000	63.1000	63.3500	+4.711%	46	3,028	-59.479%
2026-02-13	61.6000	61.6000	60.5000	60.5000	+4.400%	2	3,028	-57.570%
2026-02-11	58.1500	58.1500	57.9500	57.9500	+2.566%	2	3,028	-55.703%
2026-02-10	56.5000	56.5000	56.5000	56.5000	+4.630%	1	3,028	-54.566%
2026-02-06	50.2800	54.5300	50.2800	54.0000	+8.981%	26	3,028	-52.463%
2026-02-05	56.7500	56.7500	49.5500	49.5500	-2.307%	37	3,026	-48.194%
2026-02-04	48.0000	50.7200	48.0000	50.7200	+13.952%	31	3,043	-49.389%
2026-02-03	44.5100	44.5100	44.5100	44.5100	+0.135%	1	3,018	-42.328%
2026-02-02	44.9600	45.0900	44.4500	44.4500	-3.705%	35	3,017	-42.250%
2026-01-30	46.3200	46.7500	46.1600	46.1600	-10.543%	26	3,004	-44.389%
2026-01-29	45.3700	51.6000	45.3700	51.6000	+5.306%	26	3,005	-50.252%
2026-01-28	49.0000	49.0000	49.0000	49.0000	+1.010%	1	3,006	-47.612%
2026-01-26	47.9800	48.5100	47.9800	48.5100	-3.212%	21	3,007	-47.083%
2026-01-23	50.1200	50.1200	50.1200	50.1200	+1.457%	1	3,007	-48.783%
2026-01-22	49.5000	49.5000	49.4000	49.4000	-6.280%	20	3,013	-48.036%
2026-01-21	51.1100	52.7100	51.1100	52.7100	-1.311%	31	3,013	-51.300%
2026-01-20	55.0000	55.0000	53.4100	53.4100	+11.503%	37	2,995	-51.938%
2026-01-13	47.8500	47.9000	47.8500	47.9000	-5.429%	66	3,003	-46.409%
2026-01-12	50.8000	50.8000	50.6500	50.6500	-1.363%	68	3,008	-49.319%
2026-01-09	51.3500	51.3500	51.3500	51.3500	-3.131%	2	2,959	-50.010%
2026-01-08	52.1400	53.0400	52.1400	53.0100	-3.213%	21	2,959	-51.575%
2026-01-07	55.0700	55.7500	54.7700	54.7700	-4.963%	7	2,938	-53.131%
2026-01-05	56.6000	58.0000	56.6000	57.6300	-4.744%	3	2,938	-55.457%
2026-01-02	60.5000	60.5000	60.5000	60.5000	+3.596%	1	2,939	-57.570%
2025-12-30	58.4000	58.4000	58.4000	58.4000	-3.311%	202	2,940	-56.045%
2025-12-29	60.9000	60.9000	60.4000	60.4000	+0.667%	2	2,914	-57.500%
2025-12-24	60.0000	60.0000	60.0000	60.0000	-0.826%	3	2,913	-57.217%
2025-12-23	59.0500	60.5500	59.0500	60.5000	-1.498%	6,049	2,913	-57.570%
2025-12-22	61.5200	61.5200	61.4200	61.4200	-5.942%	3	6,851	-58.206%
2025-12-19	65.3000	65.3000	65.3000	65.3000	-0.533%	5	6,848	-60.689%
2025-12-18	65.6500	65.6500	65.6500	65.6500	-3.880%	1	6,848	-60.899%
2025-12-17	67.7500	68.3000	67.7500	68.3000	+15.665%	11	6,848	-62.416%
2025-12-10	59.0000	59.0500	59.0000	59.0500	-3.117%	4	6,858	-56.528%
2025-12-08	60.4100	60.9500	60.4000	60.9500	-0.245%	7	6,854	-57.884%
2025-12-04	61.0000	61.4700	61.0000	61.1000	+3.823%	19	6,854	-57.987%
2025-12-03	60.3600	60.3600	58.8500	58.8500	-2.888%	6	6,847	-56.381%
2025-12-02	60.6000	60.6000	60.6000	60.6000	-0.493%	2	6,847	-57.640%
2025-12-01	61.4500	61.4500	60.9000	60.9000	-1.727%	3	6,847	-57.849%
2025-11-26	60.6500	62.6700	60.2500	61.9700	+3.197%	87	6,845	-58.577%
2025-11-25	61.2500	62.5500	58.5000	60.0500	-25.302%	10,774	6,845	-57.252%
2025-11-17	77.5500	80.3900	77.5500	80.3900	-10.559%	2	871	-68.068%
2025-11-14	89.8800	89.8800	89.8800	89.8800	+6.936%	1	871	-71.440%
2025-11-13	83.6000	84.2000	83.5500	84.0500	+5.723%	718	871	-69.459%
2025-11-12	79.4500	79.5000	79.4000	79.5000	-1.377%	147	159	-67.711%
2025-10-30	78.5000	80.6100	78.5000	80.6100	-10.433%	20	15	-68.155%
2025-10-27	89.6900	90.0000	89.6900	90.0000	-10.000%	2	2	-71.478%
2025-10-21	100.0000	100.0000	100.0000	100.0000	-9.950%	1	2	-74.330%
2025-10-09	111.0500	111.0500	111.0500	111.0500	-37.805%	1	1	-76.884%
2024-11-01	178.5500	178.5500	178.5500	178.5500	0.000%	16	0	-85.623%