Dark

GOOGL20261218P370
GOOGL Dec 18 2026 370.00 Put (GOOGL261218P00370000)
option OPRA

EOD

Sep 3, 2026

37.95-13.730%(-6.04)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.5600	38.5600	37.9500	37.9500	-13.730%	12	941	0.000%
2026-09-02	43.9900	43.9900	43.9900	43.9900	+3.823%	10	936	-13.730%
2026-09-01	43.4400	43.4400	42.3700	42.3700	+3.594%	3	926	-10.432%
2026-08-31	40.2500	41.3500	39.0400	40.9000	+4.071%	42	925	-7.213%
2026-08-27	40.8500	40.8500	39.3000	39.3000	+10.084%	7	919	-3.435%
2026-08-24	35.8800	36.1500	35.7000	35.7000	-12.500%	7	918	+6.303%
2026-08-20	39.5200	40.8000	39.5200	40.8000	+4.615%	16	916	-6.985%
2026-08-18	40.1500	40.1500	39.0000	39.0000	-1.216%	32	910	-2.692%
2026-08-17	39.6500	39.6500	39.4800	39.4800	-2.759%	237	910	-3.875%
2026-08-12	39.7600	40.6000	39.7600	40.6000	+0.719%	20	1,052	-6.527%
2026-08-11	40.3100	40.3100	40.3100	40.3100	+16.335%	1	1,052	-5.855%
2026-08-07	34.4500	34.6500	34.4500	34.6500	+3.279%	11	1,052	+9.524%
2026-08-06	32.8600	33.5500	32.8600	33.5500	+1.054%	22	1,047	+13.115%
2026-08-05	24.9300	33.5500	24.9300	33.2000	+27.203%	26	1,028	+14.307%
2026-08-04	28.6300	28.6300	26.0500	26.1000	-5.091%	21	1,031	+45.402%
2026-08-03	29.4500	29.9500	27.0500	27.5000	-22.316%	258	1,017	+38.000%
2026-07-31	38.7500	38.7500	35.2000	35.4000	-26.693%	14	814	+7.203%
2026-07-30	48.2900	48.2900	48.2900	48.2900	+3.961%	20	814	-21.412%
2026-07-29	47.6400	47.6400	46.4500	46.4500	-7.415%	2	834	-18.299%
2026-07-28	51.6300	51.6300	50.1500	50.1700	-11.905%	105	834	-24.357%
2026-07-24	58.1700	58.1700	55.9000	56.9500	-3.801%	8	835	-33.363%
2026-07-23	59.2000	59.2000	59.2000	59.2000	+35.936%	50	832	-35.895%
2026-07-22	40.9000	43.5500	40.9000	43.5500	+5.193%	12	842	-12.859%
2026-07-21	41.0000	41.4000	41.0000	41.4000	+2.985%	3	839	-8.333%
2026-07-20	39.5600	40.2000	37.5000	40.2000	-6.316%	14	838	-5.597%
2026-07-17	43.9000	44.0500	42.9100	42.9100	+8.496%	3	834	-11.559%
2026-07-16	31.1500	39.5500	31.0000	39.5500	+26.358%	27	834	-4.046%
2026-07-15	31.2700	31.3000	30.5300	31.3000	-15.405%	89	834	+21.246%
2026-07-14	37.8000	37.9500	37.0000	37.0000	-4.269%	84	772	+2.568%
2026-07-13	38.6500	38.6500	38.6500	38.6500	+0.809%	3	729	-1.811%
2026-07-10	38.9400	39.4500	38.2000	38.3400	-1.033%	12	726	-1.017%
2026-07-09	38.1100	40.2600	38.1100	38.7400	+17.216%	47	719	-2.039%
2026-07-07	32.6600	33.0500	32.6600	33.0500	-7.578%	3	730	+14.826%
2026-07-06	35.8200	35.8200	35.7600	35.7600	-10.196%	2	730	+6.124%
2026-07-02	39.3000	39.8200	39.3000	39.8200	+7.187%	4	732	-4.696%
2026-07-01	37.1500	37.1500	37.1500	37.1500	-4.129%	1	732	+2.153%
2026-06-30	40.5700	40.7500	38.7500	38.7500	-5.924%	6	732	-2.065%
2026-06-29	41.1900	41.1900	41.1900	41.1900	-12.119%	2	731	-7.866%
2026-06-26	46.8000	46.8700	46.6000	46.8700	+2.426%	17	729	-19.031%
2026-06-25	50.1700	50.1700	45.7500	45.7600	+1.463%	40	729	-17.067%
2026-06-24	41.2700	46.1500	41.2500	45.1000	+2.036%	47	712	-15.854%
2026-06-23	44.7700	44.8600	44.2000	44.2000	+1.029%	19	709	-14.140%
2026-06-22	42.4600	48.0500	42.4600	43.7500	+23.413%	46	721	-13.257%
2026-06-18	35.6000	37.2200	35.4500	35.4500	-1.801%	102	721	+7.052%
2026-06-17	36.1000	36.1000	36.1000	36.1000	+12.147%	2	721	+5.125%
2026-06-16	31.6000	33.6100	31.6000	32.1900	-6.938%	103	721	+17.894%
2026-06-15	34.5500	34.6000	32.7700	34.5900	-12.585%	59	640	+9.714%
2026-06-12	39.2500	40.4100	39.2500	39.5700	-4.420%	15	619	-4.094%
2026-06-11	44.1200	46.2000	41.4000	41.4000	+8.947%	258	608	-8.333%
2026-06-10	38.1000	38.1000	38.0000	38.0000	-6.634%	7	415	-0.132%
2026-06-09	37.5000	40.7000	37.5000	40.7000	+7.445%	24	414	-6.757%
2026-06-08	37.4000	37.8800	37.4000	37.8800	+6.196%	10	394	+0.185%
2026-06-05	35.6700	35.6700	35.6700	35.6700	+2.441%	1	384	+6.392%
2026-06-04	36.3500	36.3500	34.2700	34.8200	-10.580%	4	385	+8.989%
2026-06-03	38.7000	38.9400	38.1100	38.9400	+3.016%	12	384	-2.542%
2026-06-02	35.0000	37.8000	35.0000	37.8000	+14.894%	148	374	+0.397%
2026-06-01	33.2700	33.4000	32.8400	32.9000	+6.922%	6	300	+15.350%
2026-05-29	30.2000	30.8500	30.0800	30.7700	+4.305%	11	298	+23.334%
2026-05-27	29.5000	29.5000	29.5000	29.5000	-0.740%	1	292	+28.644%
2026-05-26	29.7500	30.8000	29.4600	29.7200	-2.237%	17	292	+27.692%
2026-05-22	30.7800	31.0000	30.0500	30.4000	+5.336%	110	303	+24.836%
2026-05-21	29.3500	29.4000	28.8600	28.8600	-5.932%	4	200	+31.497%
2026-05-20	30.6800	30.6800	30.6800	30.6800	+1.087%	4	200	+23.696%
2026-05-19	31.0000	31.3000	29.9000	30.3500	+12.825%	9	197	+25.041%
2026-05-18	26.9000	26.9000	26.9000	26.9000	-5.448%	4	197	+41.078%
2026-05-15	28.0500	28.6500	27.9000	28.4500	+3.267%	6	197	+33.392%
2026-05-14	28.2000	28.2000	27.5500	27.5500	+3.688%	8	193	+37.750%
2026-05-13	30.0000	30.0500	26.5000	26.5700	-11.433%	12	192	+42.830%
2026-05-11	29.1700	30.0000	29.1700	30.0000	+8.342%	5	192	+26.500%
2026-05-06	28.1100	28.1100	27.6900	27.6900	-13.550%	2	194	+37.053%
2026-05-04	32.0300	32.0300	32.0300	32.0300	+1.489%	1	192	+18.483%
2026-05-01	31.5600	31.5600	31.5600	31.5600	-1.682%	4	188	+20.247%
2026-04-30	36.1100	36.1100	31.8400	32.1000	-26.996%	61	188	+18.224%
2026-04-29	43.9700	43.9700	43.9700	43.9700	-2.829%	50	214	-13.691%
2026-04-28	45.6500	46.7000	45.2500	45.2500	+0.556%	30	191	-16.133%
2026-04-27	45.1200	45.1200	45.0000	45.0000	-7.692%	4	162	-15.667%
2026-04-24	48.7500	48.7500	48.7500	48.7500	-8.192%	3	164	-22.154%
2026-04-16	53.1000	53.1000	53.1000	53.1000	-46.579%	3	164	-28.531%
2026-03-30	99.3000	99.4000	99.3000	99.4000	+41.899%	64	164	-61.821%
2026-03-17	72.2800	72.2900	70.0100	70.0500	-11.831%	65	176	-45.824%
2026-03-06	79.4500	79.4500	79.4500	79.4500	-1.120%	1	172	-52.234%
2026-03-05	80.3500	80.3500	80.3500	80.3500	+5.515%	1	172	-52.769%
2026-03-04	77.0500	77.0500	76.1500	76.1500	-4.093%	5	172	-50.164%
2026-03-03	79.4000	79.4000	79.4000	79.4000	+5.853%	1	171	-52.204%
2026-02-24	75.0100	75.0100	75.0100	75.0100	+5.722%	1	171	-49.407%
2026-02-12	69.5500	70.9500	69.5500	70.9500	+7.419%	3	170	-46.512%
2026-02-05	66.7500	69.8500	66.0500	66.0500	+5.259%	116	167	-42.544%
2026-02-04	57.5500	62.7500	57.5500	62.7500	+13.063%	38	101	-39.522%
2026-02-02	55.6000	55.6000	55.5000	55.5000	-36.207%	64	65	-31.622%
2025-11-21	87.9600	87.9600	87.0000	87.0000	-8.901%	10	7	-56.379%
2025-10-30	94.3500	95.9400	94.3500	95.5000	-6.829%	6	5	-60.262%
2025-10-29	104.2500	104.2500	102.5000	102.5000	-12.766%	4	4	-62.976%
2025-10-22	117.5000	117.5000	117.5000	117.5000	-4.510%	1	1	-67.702%
2025-10-21	123.0500	123.0500	123.0500	123.0500	-35.714%	1	1	-69.159%
2025-07-02	191.4100	191.4100	191.4100	191.4100	-5.672%	10	0	-80.173%
2025-06-24	202.9200	202.9200	202.9200	202.9200	+7.337%	6	0	-81.298%
2025-02-24	189.0500	189.0500	189.0500	189.0500	+2.494%	2	0	-79.926%
2025-02-18	184.4500	184.4500	184.4500	184.4500	-0.539%	6	0	-79.425%
2025-02-13	185.4500	185.4500	185.4500	185.4500	+4.185%	3	0	-79.536%
2025-02-06	178.0000	178.0000	178.0000	178.0000	+1.338%	6	0	-78.680%
2025-01-15	175.6500	175.6500	175.6500	175.6500	0.000%	6	0	-78.395%