Dark

GOOGL20261218P80
GOOGL Dec 18 2026 80.00 Put (GOOGL261218P00080000)
option OPRA

EOD

Jul 21, 2026

0.1600+100.000%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1600	0.1600	0.1600	0.1600	+100.000%	3	270	0.000%
2026-07-20	0.1600	0.1600	0.0800	0.0800	0.000%	4	269	+100.000%
2026-07-17	0.2600	0.2600	0.0800	0.0800	-50.000%	9	269	+100.000%
2026-07-15	0.1600	0.1600	0.1600	0.1600	0.000%	2	267	0.000%
2026-07-14	0.1600	0.1600	0.1600	0.1600	+300.000%	2	267	0.000%
2026-07-13	0.0100	0.1000	0.0100	0.0400	-80.000%	13	266	+300.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+25.000%	3	266	-20.000%
2026-07-09	0.1600	0.1600	0.1600	0.1600	+6.667%	2	266	0.000%
2026-07-06	0.1400	0.1500	0.1400	0.1500	0.000%	4	265	+6.667%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-11.765%	2	264	+6.667%
2026-07-01	0.1700	0.1700	0.1700	0.1700	0.000%	3	264	-5.882%
2026-06-30	0.1400	0.1700	0.1400	0.1700	+240.000%	18	263	-5.882%
2026-06-29	0.0500	0.0500	0.0500	0.0500	+25.000%	1	261	+220.000%
2026-06-25	0.1800	0.1800	0.0400	0.0400	-20.000%	6	260	+300.000%
2026-06-24	0.1700	0.1700	0.0500	0.0500	-16.667%	6	261	+220.000%
2026-06-23	0.1200	0.1200	0.0600	0.0600	0.000%	2	260	+166.667%
2026-06-22	0.1900	0.1900	0.0600	0.0600	+50.000%	5	260	+166.667%
2026-06-18	0.1800	0.1900	0.0400	0.0400	-77.778%	20	261	+300.000%
2026-06-17	0.1800	0.1800	0.1800	0.1800	+5.882%	1	261	-11.111%
2026-06-16	0.1700	0.1700	0.1700	0.1700	+466.667%	2	261	-5.882%
2026-06-15	0.0900	0.0900	0.0300	0.0300	-57.143%	4	261	+433.333%
2026-06-12	0.1300	0.1300	0.0700	0.0700	0.000%	2	262	+128.571%
2026-06-10	0.2100	0.2100	0.0700	0.0700	0.000%	4	263	+128.571%
2026-06-09	0.1800	0.1900	0.0400	0.0700	+16.667%	18	265	+128.571%
2026-06-08	0.0700	0.1600	0.0500	0.0600	-71.429%	7	265	+166.667%
2026-06-03	0.2100	0.2100	0.2100	0.2100	-4.545%	1	264	-23.810%
2026-06-01	0.2200	0.2200	0.2200	0.2200	+22.222%	3	264	-27.273%
2026-05-27	0.1800	0.1800	0.1800	0.1800	+260.000%	1	264	-11.111%
2026-04-08	0.0500	0.0500	0.0500	0.0500	-58.333%	1	264	+220.000%
2026-03-26	0.1200	0.1200	0.1200	0.1200	+20.000%	1	265	+33.333%
2026-02-24	0.1000	0.1000	0.1000	0.1000	-9.091%	4	264	+60.000%
2026-02-23	0.1500	0.1500	0.0800	0.1100	+57.143%	10	264	+45.455%
2026-02-11	0.0700	0.0700	0.0700	0.0700	-36.364%	5	260	+128.571%
2026-02-04	0.1000	0.1100	0.1000	0.1100	+10.000%	6	260	+45.455%
2026-01-30	0.1000	0.1000	0.1000	0.1000	0.000%	2	266	+60.000%
2026-01-13	0.1000	0.1000	0.1000	0.1000	-9.091%	7	268	+60.000%
2026-01-08	0.1200	0.1200	0.1100	0.1100	+10.000%	3	275	+45.455%
2026-01-05	0.1000	0.1000	0.1000	0.1000	-28.571%	1	274	+60.000%
2025-12-26	0.1400	0.1400	0.1400	0.1400	+7.692%	100	274	+14.286%
2025-12-24	0.1300	0.1300	0.1300	0.1300	-7.143%	90	278	+23.077%
2025-12-15	0.1400	0.1400	0.1400	0.1400	0.000%	54	278	+14.286%
2025-12-12	0.1400	0.1400	0.1400	0.1400	-12.500%	36	224	+14.286%
2025-12-04	0.1600	0.1600	0.1600	0.1600	0.000%	5	188	0.000%
2025-12-02	0.1600	0.1600	0.1600	0.1600	-30.435%	20	188	0.000%
2025-11-17	0.2300	0.2300	0.2300	0.2300	-11.538%	72	208	-30.435%
2025-11-03	0.2900	0.2900	0.2500	0.2600	+13.043%	10	138	-38.462%
2025-10-30	0.2300	0.2300	0.2300	0.2300	-34.286%	48	138	-30.435%
2025-10-07	0.3500	0.3500	0.3500	0.3500	+2.941%	5	90	-54.286%
2025-10-06	0.3400	0.3400	0.3400	0.3400	+13.333%	1	90	-52.941%
2025-09-29	0.2700	0.3300	0.2700	0.3000	0.000%	8	90	-46.667%
2025-09-26	0.2900	0.3000	0.2900	0.3000	0.000%	2	90	-46.667%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-11.765%	1	90	-46.667%
2025-09-16	0.3400	0.3400	0.3400	0.3400	-17.073%	1	90	-52.941%
2025-09-03	0.4400	0.4400	0.3700	0.4100	-6.818%	5	90	-60.976%
2025-08-28	0.4400	0.4400	0.4400	0.4400	-12.000%	1	89	-63.636%
2025-08-22	0.5000	0.5000	0.5000	0.5000	+2.041%	1	89	-68.000%
2025-08-12	0.5100	0.5100	0.4900	0.4900	-5.769%	2	88	-67.347%
2025-08-08	0.5200	0.5200	0.5200	0.5200	-7.143%	2	87	-69.231%
2025-08-07	0.5600	0.5600	0.5600	0.5600	+12.000%	3	85	-71.429%
2025-07-30	0.5000	0.5000	0.5000	0.5000	-30.556%	2	85	-68.000%
2025-07-22	0.7200	0.7200	0.7200	0.7200	-27.273%	3	85	-77.778%
2025-07-11	0.9200	0.9900	0.9200	0.9900	-5.714%	2	85	-83.838%
2025-07-10	1.0400	1.0500	1.0400	1.0500	-18.605%	2	85	-84.762%
2025-07-01	1.2000	1.2900	1.2000	1.2900	-9.155%	2	107	-87.597%
2025-06-24	1.4800	1.5500	1.4200	1.4200	-18.857%	3	107	-88.732%
2025-06-23	1.7500	1.7500	1.7500	1.7500	+19.048%	1	106	-90.857%
2025-06-16	1.4700	1.4700	1.4700	1.4700	+11.364%	1	107	-89.116%
2025-06-10	1.3200	1.3200	1.3200	1.3200	-12.000%	1	107	-87.879%
2025-06-09	1.5000	1.5000	1.5000	1.5000	-16.667%	2	107	-89.333%
2025-05-07	1.8000	1.8000	1.8000	1.8000	-2.703%	6	107	-91.111%
2025-04-29	1.8500	1.8500	1.8500	1.8500	+4.520%	1	109	-91.351%
2025-04-25	1.7700	1.7700	1.7700	1.7700	-11.500%	2	109	-90.960%
2025-04-24	2.1200	2.1200	2.0000	2.0000	-21.569%	2	109	-92.000%
2025-04-11	2.6600	2.6600	2.5500	2.5500	+8.511%	4	109	-93.725%
2025-04-09	3.0000	3.0000	2.3500	2.3500	-34.903%	3	109	-93.191%
2025-04-07	3.6100	3.6100	3.6100	3.6100	+12.813%	1	110	-95.568%
2025-04-04	3.1500	3.2000	3.1500	3.2000	+128.571%	8	110	-95.000%
2025-03-27	1.4000	1.4000	1.4000	1.4000	-0.709%	1	107	-88.571%
2025-03-19	1.4100	1.4100	1.4100	1.4100	0.000%	2	107	-88.652%
2025-03-06	1.3300	1.4100	1.3300	1.4100	+50.000%	2	107	-88.652%
2025-02-24	0.9400	0.9400	0.9400	0.9400	-4.082%	10	107	-82.979%
2025-02-10	0.8600	0.9800	0.8600	0.9800	+3.158%	2	98	-83.673%
2025-02-05	0.9500	0.9500	0.9500	0.9500	+11.765%	2	98	-83.158%
2025-01-15	0.8500	0.8500	0.8500	0.8500	-15.000%	2	98	-81.176%
2024-12-30	1.0000	1.0000	1.0000	1.0000	-7.407%	5	98	-84.000%
2024-11-21	1.0800	1.0800	1.0800	1.0800	+52.113%	1	102	-85.185%
2024-11-12	0.7100	0.7100	0.7100	0.7100	-58.721%	3	102	-77.465%
2024-09-24	1.7200	1.7200	1.7200	1.7200	-14.000%	4	99	-90.698%
2024-09-13	2.0000	2.0000	2.0000	2.0000	-4.762%	12	99	-92.000%
2024-09-05	2.1000	2.1000	2.1000	2.1000	+3.448%	1	93	-92.381%
2024-09-03	2.0300	2.0300	2.0300	2.0300	+23.030%	1	93	-92.118%
2024-07-30	1.6500	1.6500	1.6500	1.6500	+12.245%	1	92	-90.303%
2024-07-26	1.4700	1.4700	1.4700	1.4700	+13.953%	2	92	-89.116%
2024-07-18	1.2900	1.2900	1.2900	1.2900	-11.034%	1	91	-87.597%
2024-07-12	1.5500	1.5500	1.4500	1.4500	-58.453%	4	91	-88.966%
2024-07-08	3.4900	3.4900	3.4900	3.4900	+99.429%	1	93	-95.415%
2024-07-05	1.7500	1.7500	1.7500	1.7500	-1.685%	6	94	-90.857%
2024-06-26	1.7800	1.7800	1.7800	1.7800	-5.820%	1	97	-91.011%
2024-06-21	1.8900	1.8900	1.8900	1.8900	-0.526%	2	97	-91.534%
2024-05-20	1.9000	1.9000	1.9000	1.9000	+3.825%	1	96	-91.579%
2024-05-15	1.8300	1.8300	1.8300	1.8300	-22.128%	3	96	-91.257%
2024-05-08	2.3500	2.3500	2.3500	2.3500	+6.335%	50	96	-93.191%
2024-04-26	2.6000	2.6000	2.1800	2.2100	-20.217%	12	96	-92.760%
2024-04-25	2.7700	2.7700	2.7700	2.7700	+1.465%	5	96	-94.224%
2024-04-24	2.7300	2.7300	2.7300	2.7300	-1.087%	1	96	-94.139%
2024-04-22	2.7800	2.8000	2.7600	2.7600	0.000%	13	97	-94.203%
2024-04-09	2.7600	2.7600	2.7600	2.7600	-3.497%	1	105	-94.203%
2024-04-02	2.9000	2.9500	2.8100	2.8600	-1.379%	10	106	-94.406%
2024-04-01	2.9000	2.9000	2.9000	2.9000	-12.121%	1	101	-94.483%
2024-03-20	3.3000	3.3000	3.3000	3.3000	-2.941%	1	102	-95.152%
2024-03-19	3.4000	3.4000	3.4000	3.4000	+9.677%	1	101	-95.294%
2024-03-18	3.5000	3.5000	3.1000	3.1000	-11.429%	2	101	-94.839%
2024-03-15	3.5000	3.5000	3.5000	3.5000	-20.455%	4	99	-95.429%
2024-03-07	4.3300	4.4000	4.3300	4.4000	+1.149%	7	99	-96.364%
2024-03-06	4.4500	4.4500	4.3500	4.3500	-2.247%	2	98	-96.322%
2024-03-05	4.2000	4.4500	4.2000	4.4500	+34.441%	2	98	-96.404%
2024-02-13	8.1500	8.1500	3.3100	3.3100	+1.846%	2	96	-95.166%
2024-02-06	3.2500	3.2500	3.2500	3.2500	+17.329%	2	95	-95.077%
2024-02-02	2.7700	2.7700	2.7700	2.7700	-19.710%	1	93	-94.224%
2024-02-01	3.4500	3.4500	3.4500	3.4500	0.000%	1	92	-95.362%
2024-01-31	1.8000	4.1100	1.8000	3.4500	+20.629%	74	91	-95.362%
2024-01-30	2.8600	2.8600	2.8600	2.8600	-5.298%	2	17	-94.406%
2024-01-25	3.0200	3.0200	3.0200	3.0200	+2.373%	4	15	-94.702%
2024-01-24	3.0000	3.0000	2.7900	2.9500	-12.722%	10	11	-94.576%
2024-01-19	3.3800	3.3800	3.3800	3.3800	-9.626%	1	6	-95.266%
2024-01-18	3.7400	3.7400	3.7400	3.7400	+6.857%	5	6	-95.722%
2024-01-12	3.5000	3.5000	3.5000	3.5000	0.000%	1	0	-95.429%