Dark

GOOGL20261218P400
GOOGL Dec 18 2026 400.00 Put (GOOGL261218P00400000)
option OPRA

EOD

Sep 3, 2026

61.24-6.845%(-4.50)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	61.2700	62.3500	61.2400	61.2400	-6.845%	21	1,003	0.000%
2026-09-02	65.7400	65.7400	65.7400	65.7400	-2.463%	1	993	-6.845%
2026-09-01	67.4500	67.4500	67.4000	67.4000	+7.018%	21	1,013	-9.139%
2026-08-31	62.9800	62.9800	62.9800	62.9800	+8.586%	1	1,001	-2.763%
2026-08-28	58.5500	58.5500	58.0000	58.0000	-8.271%	3	1,000	+5.586%
2026-08-27	64.1000	64.1000	63.0000	63.2300	+9.584%	61	1,002	-3.147%
2026-08-25	57.5000	57.7000	57.5000	57.7000	-5.270%	32	1,028	+6.135%
2026-08-21	60.7500	61.4000	60.7500	60.9100	-5.419%	63	1,000	+0.542%
2026-08-20	64.4000	64.4000	64.4000	64.4000	+5.574%	1	947	-4.907%
2026-08-17	60.0000	61.0000	60.0000	61.0000	+1.027%	3	946	+0.393%
2026-08-14	60.3800	60.3800	60.3800	60.3800	+1.650%	1	947	+1.424%
2026-08-13	60.0000	60.0000	59.4000	59.4000	-3.100%	2	946	+3.098%
2026-08-11	61.3000	61.3000	61.3000	61.3000	+15.551%	1	945	-0.098%
2026-08-10	54.5500	54.5600	53.0500	53.0500	-2.661%	25	944	+15.438%
2026-08-07	54.8600	55.3700	54.5000	54.5000	+1.679%	3	969	+12.367%
2026-08-06	53.6000	53.6000	53.6000	53.6000	+1.323%	1	968	+14.254%
2026-08-05	40.3500	53.4000	40.3500	52.9000	+27.102%	49	967	+15.766%
2026-08-04	43.5200	43.5200	41.6000	41.6200	-4.869%	36	923	+47.141%
2026-08-03	44.8800	44.8800	43.7500	43.7500	-23.834%	3	899	+39.977%
2026-07-31	64.0000	64.3500	57.4000	57.4400	-16.934%	22	899	+6.616%
2026-07-28	69.1500	69.1500	69.1500	69.1500	-9.395%	1	893	-11.439%
2026-07-27	74.4700	76.3200	74.4700	76.3200	-6.642%	2	892	-19.759%
2026-07-24	83.4200	83.4200	81.7500	81.7500	-2.213%	3	892	-25.089%
2026-07-23	81.0000	83.6000	81.0000	83.6000	+32.698%	6	891	-26.746%
2026-07-22	62.1200	63.0000	62.0000	63.0000	+1.368%	3	893	-2.794%
2026-07-21	61.6000	62.1500	61.1900	62.1500	+9.670%	25	893	-1.464%
2026-07-20	56.9500	56.9500	56.6700	56.6700	-12.479%	13	879	+8.064%
2026-07-17	64.3000	64.7500	64.3000	64.7500	+17.004%	198	866	-5.421%
2026-07-16	48.2900	55.3400	48.2900	55.3400	+16.017%	54	701	+10.661%
2026-07-15	47.7000	47.7000	47.7000	47.7000	-16.855%	5	647	+28.386%
2026-07-09	57.3700	57.3700	57.3700	57.3700	+2.611%	4	647	+6.746%
2026-07-08	56.0300	56.1800	55.9100	55.9100	+9.757%	6	643	+9.533%
2026-07-07	49.2700	51.1200	49.2700	50.9400	-13.953%	3	646	+20.220%
2026-07-02	55.1800	59.2500	55.1800	59.2000	-1.119%	16	637	+3.446%
2026-06-30	59.9600	59.9600	59.8700	59.8700	-2.935%	3	637	+2.288%
2026-06-29	61.6800	61.6800	61.6800	61.6800	-9.666%	26	640	-0.713%
2026-06-26	68.2800	68.2800	68.2800	68.2800	-0.611%	16	666	-10.310%
2026-06-25	71.7800	71.7800	68.0000	68.7000	+4.998%	26	665	-10.859%
2026-06-23	65.2700	65.4300	65.1400	65.4300	+0.832%	30	689	-6.404%
2026-06-22	67.0200	67.0200	64.8900	64.8900	+29.057%	3	660	-5.625%
2026-06-15	50.2800	50.2800	50.2800	50.2800	-18.969%	6	661	+21.798%
2026-06-11	62.0500	62.0500	62.0500	62.0500	+4.532%	1	661	-1.305%
2026-06-09	54.2800	59.3600	54.2800	59.3600	+11.894%	23	661	+3.167%
2026-06-05	52.0000	53.1500	52.0000	53.0500	+0.094%	30	645	+15.438%
2026-06-04	55.4000	55.4000	53.0000	53.0000	-10.276%	32	621	+15.547%
2026-06-03	58.1700	59.0700	58.1700	59.0700	+3.632%	4	635	+3.674%
2026-06-02	57.0000	58.2700	51.8000	57.0000	+23.805%	20	634	+7.439%
2026-05-29	46.0400	46.0400	46.0400	46.0400	+9.100%	1	624	+33.015%
2026-05-28	43.2500	43.2500	42.2000	42.2000	-6.368%	6	623	+45.118%
2026-05-26	45.0000	45.0700	44.8200	45.0700	-1.808%	55	623	+35.878%
2026-05-22	45.1500	45.9500	45.0000	45.9000	+3.378%	404	581	+33.420%
2026-05-21	47.0000	47.0000	43.7500	44.4000	-3.625%	15	311	+37.928%
2026-05-20	46.7500	46.8500	46.0700	46.0700	+0.261%	8	311	+32.928%
2026-05-19	45.0000	45.9500	45.0000	45.9500	+11.259%	23	292	+33.275%
2026-05-18	42.2000	42.2000	39.2500	41.3000	-0.386%	82	292	+48.281%
2026-05-15	42.7100	42.7100	41.4600	41.4600	+2.853%	10	292	+47.709%
2026-05-14	41.9000	41.9000	40.3100	40.3100	+1.690%	5	294	+51.923%
2026-05-13	44.1500	44.1500	39.3900	39.6400	-12.398%	29	302	+54.490%
2026-05-12	45.2500	45.2500	45.2500	45.2500	+1.708%	1	302	+35.337%
2026-05-11	42.1800	44.4900	42.1800	44.4900	+11.225%	131	302	+37.649%
2026-05-08	40.4500	41.1000	40.0000	40.0000	-6.433%	99	252	+53.100%
2026-05-07	41.7000	42.7500	41.3500	42.7500	+4.217%	5	212	+43.251%
2026-05-06	42.0300	42.1200	40.3500	41.0200	-14.094%	68	215	+49.293%
2026-05-04	46.2500	47.7500	46.2500	47.7500	+3.199%	6	171	+28.251%
2026-05-01	45.8500	46.5000	45.4300	46.2700	-2.692%	14	167	+32.354%
2026-04-30	49.9100	49.9100	47.5500	47.5500	-27.405%	15	167	+28.791%
2026-04-29	65.5000	65.5000	65.5000	65.5000	+0.383%	1	167	-6.504%
2026-04-27	68.6000	68.6000	65.2500	65.2500	-9.963%	6	167	-6.146%
2026-04-23	72.4700	72.4700	72.4700	72.4700	-5.330%	15	161	-15.496%
2026-04-21	76.5500	76.5500	76.5500	76.5500	+6.319%	50	211	-20.000%
2026-04-17	72.0000	72.0000	72.0000	72.0000	-6.929%	1	211	-14.944%
2026-04-14	77.3600	77.3600	77.3600	77.3600	-11.508%	100	211	-20.838%
2026-04-10	87.4200	87.4200	87.4200	87.4200	-0.772%	1	118	-29.947%
2026-04-09	88.1000	88.1000	88.1000	88.1000	+1.148%	2	117	-30.488%
2026-04-08	87.5300	87.5300	87.1000	87.1000	-14.817%	21	115	-29.690%
2026-04-01	105.1000	105.1000	102.2500	102.2500	-13.662%	11	99	-40.108%
2026-03-31	122.5500	122.5500	118.4300	118.4300	-6.770%	5	94	-48.290%
2026-03-30	127.3700	127.4300	127.0300	127.0300	+22.972%	4	92	-51.791%
2026-03-13	103.3000	103.3000	103.3000	103.3000	+3.352%	1	92	-40.716%
2026-02-24	99.9500	99.9500	99.9500	99.9500	-0.646%	3	95	-38.729%
2026-02-18	100.6000	100.6000	100.6000	100.6000	+19.691%	1	95	-39.125%
2026-02-04	77.3000	84.0500	77.3000	84.0500	+7.550%	6	95	-27.139%
2026-02-02	78.2500	78.2500	78.1500	78.1500	-0.446%	70	90	-21.638%
2026-01-30	78.9000	79.0000	78.5000	78.5000	-2.666%	26	41	-21.987%
2026-01-22	80.6500	80.6500	80.6500	80.6500	-5.783%	1	28	-24.067%
2026-01-16	84.6500	85.6000	84.6400	85.6000	+2.761%	19	19	-28.458%
2026-01-15	82.5700	83.3500	82.5700	83.3000	+3.930%	15	19	-26.483%
2026-01-13	79.8200	80.1500	78.9000	80.1500	-5.372%	21	13	-23.593%
2026-01-12	86.0500	86.0900	84.7000	84.7000	-8.383%	13	21	-27.698%
2025-12-10	93.6700	93.6700	92.4500	92.4500	-0.431%	20	14	-33.759%
2025-12-08	92.8500	92.8500	92.8500	92.8500	-3.882%	4	14	-34.044%
2025-11-26	96.6000	96.6000	96.6000	96.6000	-3.593%	2	12	-36.605%
2025-11-24	99.8200	100.2000	99.8200	100.2000	-7.989%	10	12	-38.882%
2025-11-19	108.8000	108.9000	108.8000	108.9000	0.000%	2	2	-43.765%