Dark

GOOGL20261218P135
GOOGL Dec 18 2026 135.00 Put (GOOGL261218P00135000)
option OPRA

EOD

May 15, 2025

9.80-1.705%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.80	9.80	9.80	9.80	-1.705%	1	565	0.000%
2025-05-14	9.97	9.97	9.97	9.97	-24.183%	1	565	-1.705%
2025-05-09	13.15	13.15	13.15	13.15	-10.847%	2	565	-25.475%
2025-05-07	14.75	14.75	14.75	14.75	+40.476%	1	564	-33.559%
2025-05-05	10.60	10.60	10.45	10.50	-14.286%	6	563	-6.667%
2025-04-29	12.25	12.25	12.25	12.25	+2.510%	1	563	-20.000%
2025-04-28	11.95	11.95	11.95	11.95	+6.222%	1	563	-17.992%
2025-04-25	11.20	11.25	11.20	11.25	-25.497%	4	562	-12.889%
2025-04-22	15.25	15.25	15.10	15.10	-8.207%	153	562	-35.099%
2025-04-21	16.45	16.45	16.45	16.45	+7.306%	1	416	-40.426%
2025-04-17	15.28	15.33	15.28	15.33	+21.957%	16	417	-36.073%
2025-04-14	12.50	12.57	12.50	12.57	-9.568%	6	417	-22.037%
2025-04-11	13.90	13.90	13.90	13.90	-19.607%	2	417	-29.496%
2025-04-07	19.50	19.50	17.29	17.29	+3.719%	19	418	-43.320%
2025-04-04	16.50	16.78	16.16	16.67	+10.324%	12	413	-41.212%
2025-04-03	15.11	15.11	15.11	15.11	+7.544%	5	415	-35.142%
2025-03-31	14.36	14.36	14.05	14.05	+14.321%	4	410	-30.249%
2025-03-28	11.60	12.29	11.60	12.29	+24.141%	14	410	-20.260%
2025-03-24	9.90	9.90	9.90	9.90	-11.607%	10	407	-1.010%
2025-03-20	11.20	11.20	11.20	11.20	-2.098%	10	407	-12.500%
2025-03-19	11.44	11.44	11.44	11.44	-5.998%	1	397	-14.336%
2025-03-18	12.17	12.17	12.17	12.17	+12.166%	1	396	-19.474%
2025-03-14	11.30	11.30	10.85	10.85	-6.867%	4	396	-9.677%
2025-03-13	11.65	11.65	11.65	11.65	+2.915%	1	395	-15.880%
2025-03-11	11.32	11.32	11.32	11.32	+1.982%	1	395	-13.428%
2025-03-10	11.30	11.30	11.10	11.10	+9.576%	2	394	-11.712%
2025-03-04	10.10	10.13	10.10	10.13	-5.680%	2	394	-3.258%
2025-03-03	10.85	10.85	10.74	10.74	+5.294%	5	394	-8.752%
2025-02-28	10.21	10.21	10.20	10.20	+21.429%	10	394	-3.922%
2025-02-26	8.40	8.40	8.40	8.40	+27.854%	3	394	+16.667%
2025-02-05	6.57	6.57	6.57	6.57	+21.667%	2	392	+49.163%
2025-02-04	5.62	5.62	5.40	5.40	0.000%	8	392	+81.481%
2025-01-31	5.40	5.40	5.40	5.40	-3.571%	4	395	+81.481%
2025-01-30	5.60	5.60	5.60	5.60	-12.363%	1	397	+75.000%
2025-01-23	6.39	6.39	6.39	6.39	+11.909%	1	398	+53.365%
2025-01-21	5.71	5.71	5.71	5.71	-23.663%	1	398	+71.629%
2025-01-02	7.48	7.48	7.48	7.48	+9.197%	5	398	+31.016%
2024-12-27	6.85	6.85	6.85	6.85	-9.868%	4	398	+43.066%
2024-12-20	7.60	7.60	7.60	7.60	+16.923%	1	398	+28.947%
2024-12-16	6.50	6.50	6.50	6.50	-22.619%	4	399	+50.769%
2024-12-02	8.29	8.60	8.29	8.40	-6.145%	232	399	+16.667%
2024-11-29	8.95	8.95	8.95	8.95	-5.291%	2	302	+9.497%
2024-11-25	9.45	9.45	9.45	9.45	-0.526%	150	302	+3.704%
2024-11-21	9.50	9.50	9.50	9.50	+39.706%	1	301	+3.158%
2024-11-12	6.80	6.80	6.80	6.80	-6.207%	2	301	+44.118%
2024-10-30	7.90	8.35	7.25	7.25	-25.793%	84	303	+35.172%
2024-10-29	9.77	9.77	9.77	9.77	-4.310%	1	262	+0.307%
2024-10-25	10.22	10.22	10.21	10.21	+0.098%	4	263	-4.016%
2024-10-22	10.20	10.20	10.20	10.20	-4.225%	1	265	-3.922%
2024-10-21	10.65	10.65	10.65	10.65	+1.914%	5	266	-7.981%
2024-10-17	10.45	10.45	10.45	10.45	-0.096%	1	271	-6.220%
2024-10-16	10.61	10.61	10.46	10.46	-9.516%	7	270	-6.310%
2024-10-09	11.56	11.56	11.56	11.56	+3.863%	1	273	-15.225%
2024-09-24	11.20	11.20	11.13	11.13	-3.217%	4	272	-11.950%
2024-09-19	11.50	11.50	11.50	11.50	-18.843%	1	270	-14.783%
2024-09-12	14.50	14.50	14.17	14.17	-11.160%	2	271	-30.840%
2024-09-09	16.10	16.20	15.95	15.95	+1.592%	14	269	-38.558%
2024-09-06	15.65	15.70	15.65	15.70	+13.112%	30	269	-37.580%
2024-09-04	13.69	13.88	13.69	13.88	+12.662%	6	254	-29.395%
2024-08-30	12.32	12.32	12.32	12.32	-1.519%	20	245	-20.455%
2024-08-15	12.50	12.51	12.30	12.51	-4.867%	5	245	-21.663%
2024-08-14	13.15	13.15	13.15	13.15	-1.645%	3	245	-25.475%
2024-08-07	13.37	13.37	13.37	13.37	+25.187%	1	242	-26.702%
2024-07-31	10.68	10.68	10.68	10.68	-1.476%	1	242	-8.240%
2024-07-29	10.84	10.84	10.84	10.84	-7.350%	1	241	-9.594%
2024-07-26	11.60	11.70	11.60	11.70	+11.429%	12	240	-16.239%
2024-07-24	9.50	10.50	9.39	10.50	+11.111%	4	236	-6.667%
2024-07-18	9.45	9.45	9.45	9.45	+11.834%	1	232	+3.704%
2024-07-10	8.45	8.45	8.45	8.45	-4.842%	2	232	+15.976%
2024-07-09	8.50	8.88	8.50	8.88	+3.256%	6	234	+10.360%
2024-07-05	8.50	8.60	8.50	8.60	-3.371%	52	240	+13.953%
2024-07-02	9.00	9.00	8.90	8.90	-3.784%	20	265	+10.112%
2024-07-01	9.35	9.35	9.25	9.25	+2.210%	2	285	+5.946%
2024-06-27	9.05	9.05	9.05	9.05	-1.201%	1	287	+8.287%
2024-06-26	9.22	9.22	9.16	9.16	-3.579%	2	288	+6.987%
2024-06-25	9.70	9.70	9.50	9.50	-4.040%	5	290	+3.158%
2024-06-24	9.95	9.95	9.90	9.90	-7.477%	2	293	-1.010%
2024-06-18	10.70	10.70	10.53	10.70	-4.550%	3	293	-8.411%
2024-06-10	11.21	11.21	11.21	11.21	+6.762%	3	293	-12.578%
2024-06-07	10.79	10.79	10.50	10.50	+0.962%	6	290	-6.667%
2024-06-06	10.40	10.40	10.40	10.40	-1.887%	1	289	-5.769%
2024-06-05	10.65	10.65	10.60	10.60	-7.018%	202	288	-7.547%
2024-05-31	11.35	11.40	11.35	11.40	+6.542%	4	101	-14.035%
2024-05-23	10.70	10.70	10.70	10.70	+1.039%	1	100	-8.411%
2024-05-22	10.53	10.59	10.50	10.59	+5.373%	4	100	-7.460%
2024-05-21	10.05	10.05	10.05	10.05	-5.722%	1	97	-2.488%
2024-05-17	10.66	10.66	10.66	10.66	-1.296%	2	97	-8.068%
2024-05-16	10.80	10.80	10.80	10.80	-4.000%	6	96	-9.259%
2024-05-15	11.18	11.25	11.18	11.25	-10.000%	3	90	-12.889%
2024-05-13	12.50	12.50	12.50	12.50	+5.396%	1	88	-21.600%
2024-05-07	12.35	12.35	11.85	11.86	-4.355%	36	88	-17.369%
2024-05-03	12.66	12.66	12.35	12.40	-1.587%	12	74	-20.968%
2024-05-01	12.90	12.90	12.60	12.60	+5.528%	10	69	-22.222%
2024-04-29	12.45	12.45	11.35	11.94	+2.489%	3	59	-17.923%
2024-04-26	11.00	11.65	11.00	11.65	-19.655%	10	58	-15.880%
2024-04-22	14.50	14.50	14.50	14.50	-5.905%	1	54	-32.414%
2024-04-19	15.41	15.41	15.41	15.41	+3.771%	1	54	-36.405%
2024-04-18	15.35	15.35	14.85	14.85	-4.255%	8	53	-34.007%
2024-04-16	15.51	15.51	15.51	15.51	+8.159%	2	54	-36.815%
2024-04-11	14.34	14.34	14.34	14.34	-7.245%	2	55	-31.660%
2024-04-02	15.46	15.46	15.46	15.46	+1.046%	5	56	-36.611%
2024-04-01	15.30	15.30	15.30	15.30	-3.774%	3	51	-35.948%
2024-03-26	16.10	16.10	15.90	15.90	-7.558%	3	54	-38.365%
2024-03-25	17.20	17.20	17.20	17.20	+7.366%	3	53	-43.023%
2024-03-22	16.30	16.30	16.02	16.02	-2.909%	8	56	-38.826%
2024-03-18	16.50	16.50	16.50	16.50	-14.286%	1	54	-40.606%
2024-03-15	19.25	19.25	19.25	19.25	+4.054%	2	55	-49.091%
2024-03-14	18.50	18.50	18.50	18.50	-13.753%	1	55	-47.027%
2024-03-06	21.45	21.45	21.45	21.45	+1.323%	1	56	-54.312%
2024-03-05	21.45	21.45	21.17	21.17	-0.047%	6	55	-53.708%
2024-03-04	20.55	21.18	20.10	21.18	+10.658%	30	49	-53.730%
2024-03-01	19.50	19.50	19.14	19.14	-3.577%	4	41	-48.798%
2024-02-28	19.25	19.85	19.25	19.85	+7.297%	4	40	-50.630%
2024-02-27	18.77	18.77	18.50	18.50	-1.491%	4	37	-47.027%
2024-02-26	18.50	18.78	18.30	18.78	+13.474%	7	37	-47.817%
2024-02-21	16.55	16.55	16.55	16.55	-8.310%	1	30	-40.785%
2024-02-20	18.05	18.05	18.05	18.05	+3.975%	5	29	-45.706%
2024-02-16	17.36	17.36	17.36	17.36	+5.212%	2	33	-43.548%
2024-02-14	16.50	16.50	16.50	16.50	-1.257%	1	33	-40.606%
2024-02-13	16.70	16.71	16.35	16.71	+7.115%	4	32	-41.352%
2024-02-12	15.55	15.60	15.55	15.60	-6.921%	8	30	-37.179%
2024-02-05	16.76	16.76	16.76	16.76	-1.412%	1	22	-41.527%
2024-01-31	17.00	17.00	17.00	17.00	+15.646%	15	21	-42.353%
2024-01-29	14.35	14.70	14.35	14.70	-8.125%	6	7	-33.333%
2024-01-22	16.00	16.00	16.00	16.00	-13.373%	1	2	-38.750%
2024-01-17	18.47	18.47	18.47	18.47	0.000%	1	1	-46.941%