Dark

GOOGL20261218P95
GOOGL Dec 18 2026 95.00 Put (GOOGL261218P00095000)
option OPRA

EOD

Jul 21, 2026

0.0400-77.778%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.0400	0.0400	0.0400	0.0400	-77.778%	2	1,719	0.000%
2026-07-20	0.2000	0.2000	0.1800	0.1800	-5.263%	4	1,720	-77.778%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-9.524%	2	1,717	-78.947%
2026-07-16	0.2100	0.2100	0.2100	0.2100	+23.529%	5	1,717	-80.952%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+54.545%	2	1,716	-76.471%
2026-07-13	0.1100	0.1100	0.1100	0.1100	-47.619%	3	1,715	-63.636%
2026-07-10	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,715	-80.952%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+16.667%	1	1,715	-80.952%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+200.000%	2	1,714	-77.778%
2026-06-30	0.1900	0.1900	0.0600	0.0600	0.000%	2	1,712	-33.333%
2026-06-29	0.1900	0.1900	0.0600	0.0600	-76.923%	3	1,712	-33.333%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+420.000%	1	1,711	-84.615%
2026-06-24	0.1800	0.1800	0.0500	0.0500	-66.667%	6	1,712	-20.000%
2026-06-18	0.1800	0.1800	0.0400	0.1500	+400.000%	9	1,712	-73.333%
2026-06-16	0.1000	0.1000	0.0300	0.0300	-50.000%	22	1,712	+33.333%
2026-06-15	0.1900	0.1900	0.0400	0.0600	0.000%	29	1,715	-33.333%
2026-06-10	0.2200	0.2200	0.0600	0.0600	0.000%	4	1,725	-33.333%
2026-06-08	0.0600	0.0600	0.0500	0.0600	-73.913%	3	1,725	-33.333%
2026-06-01	0.2300	0.2300	0.2300	0.2300	+228.571%	1	1,724	-82.609%
2026-05-26	0.0800	0.0800	0.0700	0.0700	0.000%	4	1,723	-42.857%
2026-05-04	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,722	-42.857%
2026-04-30	0.0800	0.0900	0.0500	0.0500	-16.667%	24	1,721	-20.000%
2026-04-27	0.0800	0.0900	0.0600	0.0600	+20.000%	8	1,721	-33.333%
2026-04-17	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,720	-20.000%
2026-04-13	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,721	-60.000%
2026-04-10	0.1600	0.1600	0.1600	0.1600	+60.000%	1	1,722	-75.000%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-33.333%	3	1,721	-60.000%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,724	-73.333%
2026-03-31	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,724	-78.947%
2026-03-18	0.1600	0.1600	0.1600	0.1600	-30.435%	1	1,723	-75.000%
2026-03-02	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,723	-82.609%
2026-02-17	0.2100	0.2100	0.2100	0.2100	+16.667%	4	1,723	-80.952%
2026-01-15	0.1700	0.1800	0.1700	0.1800	-10.000%	20	1,724	-77.778%
2026-01-08	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,711	-80.000%
2026-01-05	0.2200	0.2200	0.2200	0.2200	-15.385%	20	1,690	-81.818%
2025-12-24	0.2600	0.2600	0.2600	0.2600	-13.333%	12	1,690	-84.615%
2025-12-15	0.3000	0.3000	0.3000	0.3000	-52.381%	2	1,690	-86.667%
2025-12-10	0.6300	0.6300	0.6300	0.6300	+125.000%	12	1,690	-93.651%
2025-12-05	0.2800	0.2800	0.2800	0.2800	-9.677%	10	1,690	-85.714%
2025-11-28	0.3100	0.3100	0.3100	0.3100	-18.421%	8	1,680	-87.097%
2025-11-20	0.3800	0.3800	0.3800	0.3800	-25.490%	10	1,688	-89.474%
2025-11-06	0.5100	0.5100	0.5100	0.5100	0.000%	1	1,682	-92.157%
2025-11-05	0.5100	0.5100	0.5100	0.5100	+2.000%	2	1,682	-92.157%
2025-10-28	0.5000	0.5000	0.5000	0.5000	+2.041%	10	1,684	-92.000%
2025-10-27	0.4800	0.4900	0.4500	0.4900	-15.517%	7	1,683	-91.837%
2025-10-22	0.5800	0.5800	0.5800	0.5800	-7.937%	4	1,683	-93.103%
2025-10-21	0.6300	0.6300	0.6300	0.6300	-3.077%	4	1,679	-93.651%
2025-10-16	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,675	-93.846%
2025-10-08	0.7000	0.7000	0.7000	0.7000	+9.375%	1	1,675	-94.286%
2025-10-06	0.6400	0.6400	0.6400	0.6400	+4.918%	1	1,675	-93.750%
2025-09-30	0.6500	0.6500	0.6100	0.6100	+12.963%	4	1,675	-93.443%
2025-09-29	0.5400	0.5700	0.5400	0.5400	-1.818%	3	1,677	-92.593%
2025-09-22	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,677	-92.727%
2025-09-16	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,678	-93.548%
2025-09-12	0.6300	0.6300	0.6300	0.6300	-3.077%	3	1,678	-93.651%
2025-09-11	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,681	-93.846%
2025-09-05	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,683	-94.286%
2025-09-04	0.7000	0.7000	0.7000	0.7000	0.000%	3	1,683	-94.286%
2025-09-03	0.8400	0.8400	0.7000	0.7000	-30.000%	4	1,680	-94.286%
2025-09-02	1.0000	1.0000	1.0000	1.0000	+6.383%	1	1,678	-96.000%
2025-08-25	0.9400	0.9400	0.9400	0.9400	-14.545%	1	1,677	-95.745%
2025-08-20	1.1000	1.1000	1.1000	1.1000	+18.280%	1	1,677	-96.364%
2025-08-12	0.9300	0.9300	0.9300	0.9300	-5.102%	1	1,678	-95.699%
2025-08-08	0.9800	0.9800	0.9800	0.9800	-10.909%	40	1,679	-95.918%
2025-08-06	1.0600	1.1000	1.0600	1.1000	-0.901%	2	1,710	-96.364%
2025-08-04	1.0800	1.1100	1.0700	1.1100	-12.598%	3	1,710	-96.396%
2025-08-01	1.2100	1.2700	1.2100	1.2700	+25.743%	2	1,711	-96.850%
2025-07-30	1.0300	1.0300	0.9800	1.0100	-4.717%	221	1,711	-96.040%
2025-07-29	1.1000	1.1000	1.0600	1.0600	-10.924%	112	1,842	-96.226%
2025-07-28	1.1000	1.1900	1.1000	1.1900	-2.459%	2	1,861	-96.639%
2025-07-24	1.1800	1.2500	1.1500	1.2200	-12.230%	4	1,862	-96.721%
2025-07-23	1.3300	1.3900	1.3300	1.3900	+2.206%	2	1,862	-97.122%
2025-07-22	1.4200	1.4200	1.3400	1.3600	+1.493%	7	1,863	-97.059%
2025-07-21	1.3400	1.3400	1.3400	1.3400	-17.791%	3	1,868	-97.015%
2025-07-17	1.5400	1.6300	1.5400	1.6300	+1.242%	2	1,871	-97.546%
2025-07-16	1.5600	1.6100	1.5600	1.6100	-1.829%	2	1,871	-97.516%
2025-07-15	1.7400	1.7400	1.6400	1.6400	-1.796%	2	1,871	-97.561%
2025-07-14	1.8200	1.8200	1.6700	1.6700	-1.183%	2	1,872	-97.605%
2025-07-11	1.6900	1.6900	1.6900	1.6900	-6.630%	1	1,872	-97.633%
2025-07-10	1.8800	1.9800	1.8100	1.8100	-4.233%	3	1,873	-97.790%
2025-07-09	2.0100	2.0100	1.8900	1.8900	-8.252%	2	1,875	-97.884%
2025-07-08	2.0100	2.2200	2.0100	2.0600	-4.186%	5	1,876	-98.058%
2025-07-07	1.8800	2.1500	1.8800	2.1500	+15.591%	8	1,878	-98.140%
2025-07-03	2.0300	2.0300	1.8600	1.8600	-4.615%	6	1,881	-97.849%
2025-07-02	2.0600	2.0600	1.9500	1.9500	-10.959%	3	1,881	-97.949%
2025-06-30	2.1400	2.1900	2.0800	2.1900	-5.195%	87	1,882	-98.174%
2025-06-26	2.3100	2.3100	2.3000	2.3100	-7.229%	65	1,968	-98.268%
2025-06-25	2.3800	2.4900	2.3800	2.4900	-3.488%	2	2,032	-98.394%
2025-06-24	2.6400	2.6400	2.5800	2.5800	-15.410%	2	2,033	-98.450%
2025-06-23	3.0500	3.0500	3.0500	3.0500	+5.172%	1	2,034	-98.689%
2025-06-20	2.7500	2.9000	2.7500	2.9000	+25.000%	4	2,033	-98.621%
2025-06-10	2.3200	2.3200	2.3200	2.3200	-18.310%	1	2,034	-98.276%
2025-06-04	2.8400	2.8400	2.8400	2.8400	+0.709%	3	2,034	-98.592%
2025-06-02	2.8200	2.8200	2.8200	2.8200	+3.297%	5	2,034	-98.582%
2025-05-16	2.7300	2.7300	2.7300	2.7300	-8.696%	80	2,034	-98.535%
2025-05-14	2.9900	2.9900	2.9900	2.9900	-0.664%	2	2,034	-98.662%
2025-05-13	3.0100	3.0100	3.0100	3.0100	-35.269%	1	2,034	-98.671%
2025-05-07	4.3600	4.6500	4.3400	4.6500	+36.765%	5	2,034	-99.140%
2025-05-01	3.4000	3.4000	3.4000	3.4000	+8.974%	2	2,035	-98.824%
2025-04-28	3.1200	3.1200	3.1200	3.1200	-29.888%	1	2,033	-98.718%
2025-04-22	4.4500	4.4500	4.4500	4.4500	-4.301%	1	2,032	-99.101%
2025-04-16	4.4500	4.6500	4.4000	4.6500	+25.676%	5	2,031	-99.140%
2025-04-14	3.7000	3.7000	3.7000	3.7000	-30.189%	1	2,028	-98.919%
2025-04-04	5.2000	5.3000	4.9500	5.3000	+23.256%	16	2,028	-99.245%
2025-04-03	4.3000	4.3000	4.3000	4.3000	+25.731%	5	2,025	-99.070%
2025-04-01	3.4200	3.4200	3.4200	3.4200	+12.500%	1	2,025	-98.830%
2025-03-11	3.0400	3.0400	3.0400	3.0400	+72.727%	1	2,025	-98.684%
2025-02-24	1.6500	1.7600	1.6500	1.7600	-0.565%	2	2,025	-97.727%
2025-02-21	1.7700	1.7700	1.7700	1.7700	+4.734%	4	2,025	-97.740%
2025-02-14	1.6500	1.6900	1.6000	1.6900	-0.588%	8	2,022	-97.633%
2025-02-13	1.6800	1.7000	1.6800	1.7000	0.000%	2	2,022	-97.647%
2025-02-11	1.7900	1.8200	1.6100	1.7000	-4.494%	209	2,022	-97.647%
2025-02-05	1.7500	1.7800	1.7500	1.7800	+29.927%	2	1,916	-97.753%
2025-01-30	1.3700	1.3700	1.3700	1.3700	-38.009%	2	1,914	-97.080%
2024-11-21	2.2300	2.2300	2.2100	2.2100	+19.459%	2	1,912	-98.190%
2024-11-19	1.8500	1.8500	1.8500	1.8500	-5.128%	2	1,912	-97.838%
2024-11-18	1.9500	1.9500	1.9500	1.9500	+14.706%	2	1,912	-97.949%
2024-11-07	1.7000	1.7000	1.7000	1.7000	-8.108%	785	1,127	-97.647%
2024-11-06	1.8500	1.8500	1.8500	1.8500	-12.322%	1	1,140	-97.838%
2024-11-05	2.1100	2.1100	2.1100	2.1100	-15.600%	3	1,141	-98.104%
2024-10-29	2.5000	2.5000	2.5000	2.5000	+8.696%	3	1,142	-98.400%
2024-10-25	2.4600	2.4600	2.3000	2.3000	-25.806%	4	1,142	-98.261%
2024-09-19	2.9700	3.1000	2.9700	3.1000	-1.587%	2	1,141	-98.710%
2024-09-18	3.3000	3.3000	3.1500	3.1500	-7.353%	2	1,142	-98.730%
2024-09-17	3.4000	3.4000	3.4000	3.4000	+16.041%	1	1,142	-98.824%
2024-09-16	2.9300	2.9300	2.9300	2.9300	-34.157%	1	1,143	-98.635%
2024-09-06	4.4500	4.4500	4.4500	4.4500	+14.103%	2	1,142	-99.101%
2024-09-03	3.9000	3.9000	3.9000	3.9000	+11.429%	1	1,142	-98.974%
2024-08-30	3.8000	3.8000	3.5000	3.5000	+14.007%	6	1,141	-98.857%
2024-08-29	3.2100	3.7000	3.0600	3.0700	-6.970%	240	1,141	-98.697%
2024-08-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,353	-98.788%
2024-08-23	3.5500	3.5500	3.3000	3.3000	-7.042%	8	1,353	-98.788%
2024-08-22	3.5500	3.5500	3.5500	3.5500	+2.305%	1	1,353	-98.873%
2024-08-21	3.5500	3.5500	3.4700	3.4700	+8.438%	2	1,352	-98.847%
2024-08-20	3.1500	3.3900	3.1500	3.2000	-3.614%	82	1,350	-98.750%
2024-08-16	3.4000	3.4000	3.3200	3.3200	-3.488%	322	1,269	-98.795%
2024-08-15	3.4400	3.4400	3.4400	3.4400	-10.649%	1	1,108	-98.837%
2024-08-14	3.9000	4.2000	3.8500	3.8500	-12.500%	938	1,107	-98.961%
2024-08-05	4.4000	4.4000	4.4000	4.4000	+22.222%	1	209	-99.091%
2024-08-02	3.1500	3.6000	3.1500	3.6000	+27.660%	22	208	-98.889%
2024-07-25	3.0500	3.0500	2.8200	2.8200	-9.032%	102	207	-98.582%
2024-07-24	2.8000	3.3000	2.8000	3.1000	+13.971%	281	134	-98.710%
2024-07-08	2.7300	2.7300	2.7200	2.7200	+8.367%	2	115	-98.529%
2024-06-25	2.5100	2.5100	2.5100	2.5100	-19.032%	2	115	-98.406%
2024-06-24	3.1000	3.1000	3.1000	3.1000	-2.821%	1	113	-98.710%
2024-06-14	3.1900	3.1900	3.1900	3.1900	+1.270%	4	113	-98.746%
2024-06-13	3.1500	3.1500	3.1500	3.1500	-1.563%	1	111	-98.730%
2024-06-07	3.2000	3.2000	3.2000	3.2000	-8.571%	4	110	-98.750%
2024-06-04	3.5000	3.5000	3.5000	3.5000	-1.408%	1	108	-98.857%
2024-06-03	3.5500	3.5500	3.5500	3.5500	+1.429%	1	108	-98.873%
2024-05-23	3.5000	3.5000	3.5000	3.5000	-12.500%	5	113	-98.857%
2024-05-13	4.0000	4.0000	4.0000	4.0000	+15.942%	1	113	-99.000%
2024-05-07	3.4500	3.4500	3.4500	3.4500	-17.464%	1	112	-98.841%
2024-04-26	3.2900	4.1800	3.2900	4.1800	-5.000%	58	112	-99.043%
2024-04-23	4.4200	4.4200	4.4000	4.4000	-10.204%	3	111	-99.091%
2024-04-18	4.9000	4.9000	4.9000	4.9000	+1.031%	3	108	-99.184%
2024-04-17	4.8500	4.8500	4.8500	4.8500	-1.020%	10	108	-99.175%
2024-04-15	4.9000	4.9000	4.9000	4.9000	+7.692%	20	98	-99.184%
2024-04-11	4.6500	4.6500	4.5500	4.5500	-5.602%	4	98	-99.121%
2024-04-09	4.8200	4.8200	4.8200	4.8200	-6.408%	20	100	-99.170%
2024-04-05	5.1500	5.1500	5.1500	5.1500	-24.265%	8	85	-99.223%
2024-03-08	6.8000	6.8000	6.8000	6.8000	+22.302%	2	89	-99.412%
2024-02-22	5.5600	5.5600	5.5600	5.5600	-7.333%	6	88	-99.281%
2024-02-16	6.0000	6.0000	6.0000	6.0000	0.000%	20	72	-99.333%
2024-02-15	6.0000	6.0000	6.0000	6.0000	+15.830%	5	72	-99.333%
2024-02-09	5.1800	5.1800	5.1500	5.1800	-5.818%	22	67	-99.228%
2024-02-06	5.5000	5.5000	5.5000	5.5000	+1.103%	1	85	-99.273%
2024-02-05	5.4500	5.4500	5.4400	5.4400	-7.009%	2	85	-99.265%
2024-02-01	5.8500	5.8500	5.8500	5.8500	+6.364%	2	83	-99.316%
2024-01-31	5.7500	5.9000	5.3000	5.5000	+3.970%	28	81	-99.273%
2024-01-30	4.9500	5.2900	4.9500	5.2900	+7.959%	2	53	-99.244%
2024-01-29	4.9000	4.9000	4.9000	4.9000	+3.158%	5	52	-99.184%
2024-01-26	4.7500	4.7500	4.7500	4.7500	+3.261%	1	47	-99.158%
2024-01-25	5.2000	5.2000	4.6000	4.6000	-11.197%	3	46	-99.130%
2024-01-24	5.2100	5.2100	5.1800	5.1800	-6.667%	30	47	-99.228%
2024-01-22	5.3500	5.5500	5.3500	5.5500	-12.598%	6	17	-99.279%
2024-01-17	6.3500	6.3500	6.3500	6.3500	-1.090%	1	11	-99.370%
2024-01-09	6.4200	6.4200	6.4200	6.4200	0.000%	10	10	-99.377%