Dark

GOOG20260618P165
GOOG Jun 18 2026 165.00 Put (GOOG260618P00165000)
option OPRA

EOD

Jun 9, 2026

0.2000+566.667%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	0.2000	0.2000	0.2000	0.2000	+566.667%	1	1,240	0.000%
2026-06-03	0.0300	0.0300	0.0300	0.0300	-93.333%	15	1,240	+566.667%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+4,400.000%	5	1,240	-55.556%
2026-05-29	0.0100	0.1000	0.0100	0.0100	-93.333%	3	1,240	+1,900.000%
2026-05-26	0.1800	0.1800	0.1500	0.1500	+200.000%	3	1,241	+33.333%
2026-05-19	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,240	+300.000%
2026-05-18	0.0300	0.0300	0.0300	0.0300	-40.000%	4	1,240	+566.667%
2026-05-13	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,240	+300.000%
2026-05-08	0.0500	0.0500	0.0300	0.0300	-78.571%	3	1,240	+566.667%
2026-05-05	0.1700	0.1700	0.0100	0.1400	-6.667%	23	1,240	+42.857%
2026-05-04	0.1600	0.1600	0.0500	0.1500	+200.000%	14	1,241	+33.333%
2026-05-01	0.1800	0.1800	0.0500	0.0500	-76.190%	2	1,241	+300.000%
2026-04-30	0.1700	0.2700	0.0400	0.2100	+5.000%	410	1,241	-4.762%
2026-04-29	0.0700	0.2000	0.0700	0.2000	+233.333%	7	1,153	0.000%
2026-04-23	0.1500	0.1500	0.0600	0.0600	+50.000%	3	1,151	+233.333%
2026-04-21	0.0500	0.0600	0.0400	0.0400	-20.000%	17	1,161	+400.000%
2026-04-17	0.0600	0.0600	0.0500	0.0500	-28.571%	11	1,161	+300.000%
2026-04-14	0.2200	0.2200	0.0700	0.0700	-12.500%	4	1,150	+185.714%
2026-04-13	0.0800	0.0800	0.0800	0.0800	-63.636%	1	1,150	+150.000%
2026-04-07	0.2300	0.2400	0.1900	0.2200	-61.404%	17	1,149	-9.091%
2026-03-27	0.5300	0.5700	0.5300	0.5700	+32.558%	5	1,165	-64.912%
2026-03-26	0.4300	0.4300	0.4300	0.4300	+65.385%	1	1,163	-53.488%
2026-03-23	0.2900	0.2900	0.2600	0.2600	-39.535%	31	1,163	-23.077%
2026-03-12	0.3900	0.4400	0.3900	0.4300	+16.216%	8	1,164	-53.488%
2026-03-11	0.3500	0.4100	0.3500	0.3700	-5.128%	6	1,172	-45.946%
2026-03-10	0.4200	0.4200	0.3900	0.3900	0.000%	9	1,177	-48.718%
2026-02-20	0.3900	0.3900	0.3900	0.3900	-13.333%	2	1,185	-48.718%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-6.250%	8	1,187	-55.556%
2026-02-06	0.4900	0.4900	0.4800	0.4800	+4.348%	3	1,187	-58.333%
2026-02-05	0.4600	0.4600	0.4600	0.4600	+24.324%	5	1,189	-56.522%
2026-02-04	0.3200	0.3700	0.3200	0.3700	+32.143%	3	1,184	-45.946%
2026-02-03	0.2800	0.2800	0.2800	0.2800	-26.316%	1	1,185	-28.571%
2026-01-22	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,185	-47.368%
2026-01-09	0.4200	0.4200	0.4000	0.4000	-18.367%	5	1,186	-50.000%
2026-01-07	0.5000	0.5000	0.4900	0.4900	-5.769%	30	1,191	-59.184%
2026-01-06	0.5200	0.5200	0.5200	0.5200	-3.704%	40	1,191	-61.538%
2026-01-05	0.5400	0.5400	0.5400	0.5400	-5.263%	7	1,198	-62.963%
2025-12-30	0.5700	0.5700	0.5700	0.5700	-6.557%	5	1,198	-64.912%
2025-12-26	0.6100	0.6100	0.6100	0.6100	+3.390%	3	1,203	-67.213%
2025-12-23	0.5900	0.5900	0.5900	0.5900	-22.368%	1	1,206	-66.102%
2025-12-19	0.7500	0.7600	0.7500	0.7600	-1.299%	21	1,206	-73.684%
2025-12-18	1.0700	1.0700	0.7700	0.7700	-11.494%	2	1,227	-74.026%
2025-12-15	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,226	-77.011%
2025-12-09	0.8100	0.8100	0.8000	0.8000	-10.112%	2	1,226	-75.000%
2025-12-08	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,225	-77.528%
2025-12-03	0.9300	0.9300	0.9000	0.9000	-13.462%	4	1,225	-77.778%
2025-12-02	1.0400	1.0400	1.0400	1.0400	-2.804%	2	1,226	-80.769%
2025-12-01	1.1200	1.1200	1.0700	1.0700	-11.570%	4	1,226	-81.308%
2025-11-26	1.2300	1.2300	1.2100	1.2100	-1.626%	2	1,225	-83.471%
2025-11-25	1.2000	1.2300	1.2000	1.2300	-1.600%	12	1,225	-83.740%
2025-11-24	1.2500	1.2500	1.2500	1.2500	-25.150%	1	1,233	-84.000%
2025-11-21	1.5500	1.7900	1.5500	1.6700	+47.788%	5	1,232	-88.024%
2025-11-20	1.1500	1.1500	1.1300	1.1300	-15.038%	3	1,230	-82.301%
2025-11-19	1.4300	1.4300	1.3300	1.3300	-28.108%	3	1,231	-84.962%
2025-11-18	1.8500	1.8500	1.8500	1.8500	+13.497%	2	1,229	-89.189%
2025-11-13	1.6300	1.6300	1.6300	1.6300	+12.414%	1	1,229	-87.730%
2025-11-10	1.4100	1.4500	1.4100	1.4500	-10.494%	6	1,229	-86.207%
2025-11-05	1.6700	1.6700	1.6100	1.6200	-7.955%	28	1,231	-87.654%
2025-11-04	1.7600	1.7600	1.7600	1.7600	-6.383%	20	1,246	-88.636%
2025-10-31	1.8200	1.8800	1.8200	1.8800	+10.588%	2	1,266	-89.362%
2025-10-30	1.4500	1.7000	1.3600	1.7000	-13.265%	31	1,266	-88.235%
2025-10-28	1.9600	1.9600	1.9600	1.9600	+6.522%	1	1,288	-89.796%
2025-10-27	2.0000	2.0000	1.8400	1.8400	-17.117%	8	1,290	-89.130%
2025-10-24	2.2300	2.2300	2.2100	2.2200	-11.554%	7	1,290	-90.991%
2025-10-23	2.5100	2.5100	2.5100	2.5100	-10.993%	1	1,289	-92.032%
2025-10-22	2.7600	2.8200	2.7600	2.8200	-9.032%	2	1,288	-92.908%
2025-10-21	3.1000	3.1000	3.1000	3.1000	+19.231%	5	1,289	-93.548%
2025-10-20	2.6000	2.6000	2.6000	2.6000	-10.959%	10	1,289	-92.308%
2025-10-17	3.1000	3.1000	2.9200	2.9200	+5.797%	17	1,289	-93.151%
2025-10-16	2.7600	2.7600	2.7600	2.7600	-12.102%	7	1,294	-92.754%
2025-10-13	3.1500	3.1500	3.0600	3.1400	-11.048%	4	1,301	-93.631%
2025-10-10	3.2500	3.5300	3.2500	3.5300	+15.738%	2	1,302	-94.334%
2025-10-09	2.9500	3.0500	2.9500	3.0500	-4.688%	2	1,302	-93.443%
2025-10-01	3.2000	3.2000	3.2000	3.2000	-3.030%	2	1,302	-93.750%
2025-09-30	3.3000	3.3000	3.3000	3.3000	+20.000%	2	1,303	-93.939%
2025-09-29	2.6800	2.7500	2.6800	2.7500	-0.362%	3	1,301	-92.727%
2025-09-26	2.8600	2.8600	2.7600	2.7600	-9.508%	6	1,298	-92.754%
2025-09-25	3.0000	3.1000	3.0000	3.0500	+22.490%	18	1,294	-93.443%
2025-09-22	2.5100	2.5100	2.4800	2.4900	-2.353%	13	1,284	-91.968%
2025-09-19	2.5500	2.5500	2.5500	2.5500	-11.458%	4	1,274	-92.157%
2025-09-17	2.8900	2.8900	2.8800	2.8800	+3.597%	2	1,270	-93.056%
2025-09-15	2.8200	2.8200	2.7800	2.7800	-8.553%	6	1,269	-92.806%
2025-09-12	3.0400	3.0400	3.0400	3.0400	-5.590%	38	1,266	-93.421%
2025-09-11	3.2200	3.2200	3.2200	3.2200	+0.625%	4	1,228	-93.789%
2025-09-10	3.0800	3.2000	3.0800	3.2000	+1.587%	16	1,232	-93.750%
2025-09-09	3.4600	3.4600	3.1500	3.1500	-7.625%	3	1,219	-93.651%
2025-09-08	3.3800	3.4100	3.3800	3.4100	-0.872%	11	1,220	-94.135%
2025-09-05	3.6800	3.6800	3.4400	3.4400	-4.709%	5	1,224	-94.186%
2025-09-03	3.8000	3.8000	3.5600	3.6100	-40.527%	28	1,224	-94.460%
2025-09-02	6.0700	6.0700	6.0700	6.0700	+14.745%	1	1,219	-96.705%
2025-08-29	5.3500	5.3500	5.2900	5.2900	+1.731%	4	1,219	-96.219%
2025-08-28	5.4800	5.4800	5.2000	5.2000	-10.190%	46	1,219	-96.154%
2025-08-27	5.7900	5.7900	5.7900	5.7900	-0.172%	5	1,227	-96.546%
2025-08-26	5.9800	5.9800	5.8000	5.8000	+9.023%	12	1,227	-96.552%
2025-08-25	5.4700	5.4700	5.2500	5.3200	-4.488%	5	1,227	-96.241%
2025-08-22	5.5500	5.5700	5.4900	5.5700	-16.241%	22	1,230	-96.409%
2025-08-21	6.6500	6.6500	6.6500	6.6500	-6.993%	5	1,250	-96.992%
2025-08-20	7.1500	7.1500	7.1500	7.1500	+11.719%	2	1,245	-97.203%
2025-08-19	6.4000	6.4000	6.4000	6.4000	+2.400%	1	1,245	-96.875%
2025-08-18	5.9500	6.2500	5.9500	6.2500	+2.796%	5	1,245	-96.800%
2025-08-15	6.0800	6.0800	6.0800	6.0800	+0.662%	1	1,245	-96.711%
2025-08-14	6.2200	6.2200	6.0400	6.0400	-5.625%	4	1,245	-96.689%
2025-08-13	6.2500	6.5000	6.2500	6.4000	+3.728%	6	1,243	-96.875%
2025-08-12	6.3800	6.6000	6.1000	6.1700	-5.945%	36	1,241	-96.759%
2025-08-11	6.7100	6.7100	6.5600	6.5600	+0.153%	17	1,233	-96.951%
2025-08-08	6.8100	6.8100	6.5500	6.5500	-10.274%	27	1,233	-96.947%
2025-08-06	7.6600	7.6600	7.2500	7.3000	-5.195%	445	1,252	-97.260%
2025-08-05	7.4900	7.7000	7.1000	7.7000	+1.987%	27	1,024	-97.403%
2025-08-04	8.0400	8.0400	7.5500	7.5500	-17.935%	59	1,002	-97.351%
2025-08-01	8.9100	9.2000	8.7000	9.2000	+13.580%	29	964	-97.826%
2025-07-31	7.5500	8.1000	7.3300	8.1000	+13.287%	37	947	-97.531%
2025-07-30	7.1500	7.1500	7.1500	7.1500	+0.704%	19	912	-97.203%
2025-07-29	7.5500	7.5500	7.1000	7.1000	-10.127%	11	912	-97.183%
2025-07-28	7.9000	7.9000	7.9000	7.9000	+4.084%	37	903	-97.468%
2025-07-25	7.7000	7.7200	7.5900	7.5900	-5.125%	11	869	-97.365%
2025-07-24	8.0000	8.0000	7.9000	8.0000	-8.046%	61	868	-97.500%
2025-07-23	8.7000	8.7000	8.7000	8.7000	+0.578%	8	831	-97.701%
2025-07-22	9.0200	9.0200	8.6500	8.6500	-2.260%	13	831	-97.688%
2025-07-21	9.0700	9.0700	8.8000	8.8500	-11.765%	36	828	-97.740%
2025-07-18	10.0300	10.0300	10.0300	10.0300	-4.476%	1	847	-98.006%
2025-07-17	10.9000	11.0000	10.4200	10.5000	0.000%	74	848	-98.095%
2025-07-16	11.0400	11.0400	10.5000	10.5000	-1.408%	48	835	-98.095%
2025-07-15	10.8600	10.8600	10.6000	10.6500	-8.190%	12	796	-98.122%
2025-07-14	11.5600	11.7000	11.5600	11.6000	+2.564%	84	787	-98.276%
2025-07-11	11.6500	11.6500	11.3100	11.3100	-7.974%	37	714	-98.232%
2025-07-10	12.9500	12.9500	12.1700	12.2900	-1.601%	4	716	-98.373%
2025-07-09	12.4900	12.4900	12.4900	12.4900	-8.965%	1	716	-98.399%
2025-07-08	12.9400	13.7200	12.8500	13.7200	+7.020%	6	716	-98.542%
2025-07-07	12.5000	12.8200	12.5000	12.8200	+5.082%	3	718	-98.440%
2025-07-03	12.2000	12.2400	12.1100	12.2000	-11.913%	4	719	-98.361%
2025-07-01	13.7400	13.8900	13.6500	13.8500	+3.823%	4	719	-98.556%
2025-06-30	12.6400	13.5000	12.5500	13.3400	-4.714%	155	720	-98.501%
2025-06-27	14.0000	14.0000	14.0000	14.0000	-2.029%	10	568	-98.571%
2025-06-26	14.6800	14.6800	14.1100	14.2900	-3.965%	6	558	-98.600%
2025-06-25	14.8500	14.9000	14.5000	14.8800	-7.000%	9	558	-98.656%
2025-06-24	16.6000	16.6000	16.0000	16.0000	-8.046%	16	554	-98.750%
2025-06-23	17.9700	18.5000	16.8500	17.4000	+1.104%	19	539	-98.851%
2025-06-20	16.1200	17.2100	16.1200	17.2100	+24.710%	4	531	-98.838%
2025-06-18	13.8400	13.8400	13.8000	13.8000	-1.779%	2	531	-98.551%
2025-06-13	15.3700	15.3700	14.0500	14.0500	0.000%	14	531	-98.577%
2025-06-12	14.1900	14.1900	14.0500	14.0500	+4.694%	4	531	-98.577%
2025-06-11	13.4900	13.4900	13.4000	13.4200	+0.524%	6	531	-98.510%
2025-06-10	12.7700	13.3700	12.7700	13.3500	-5.453%	15	531	-98.502%
2025-06-09	14.3300	14.3300	14.1200	14.1200	-3.946%	9	522	-98.584%
2025-06-06	14.7900	14.7900	14.7000	14.7000	-12.604%	4	530	-98.639%
2025-06-05	15.9500	16.8200	15.9500	16.8200	+0.119%	5	530	-98.811%
2025-06-04	17.0500	17.1200	16.8000	16.8000	-2.326%	12	531	-98.810%
2025-06-03	17.7900	17.7900	17.2000	17.2000	+2.994%	12	529	-98.837%
2025-06-02	17.0000	17.0000	16.7000	16.7000	+2.769%	5	523	-98.802%
2025-05-30	16.2000	17.5900	16.2000	16.2500	+1.881%	24	523	-98.769%
2025-05-29	15.6900	16.0500	15.6500	15.9500	+2.903%	24	514	-98.746%
2025-05-28	15.5500	15.5500	15.5000	15.5000	+0.324%	28	502	-98.710%
2025-05-27	15.5900	15.5900	15.4500	15.4500	-10.951%	5	492	-98.706%
2025-05-23	17.3000	17.3500	17.3000	17.3500	+11.076%	54	483	-98.847%
2025-05-21	16.3000	16.3000	15.6200	15.6200	-9.815%	6	483	-98.720%
2025-05-20	17.3200	17.3200	17.3200	17.3200	-2.697%	5	481	-98.845%
2025-05-19	17.8000	17.8000	17.8000	17.8000	+5.325%	2	486	-98.876%
2025-05-16	16.6000	16.9000	16.6000	16.9000	-2.706%	4	484	-98.817%
2025-05-14	18.3500	18.3500	17.0000	17.3700	-10.233%	31	486	-98.849%
2025-05-13	19.1000	19.3500	18.9500	19.3500	-2.764%	4	459	-98.966%
2025-05-12	20.4900	20.5500	19.6000	19.9000	-21.032%	47	456	-98.995%
2025-05-07	18.5300	25.2000	18.5300	25.2000	+38.082%	3	437	-99.206%
2025-05-06	18.2500	18.2500	18.2500	18.2500	-0.219%	1	435	-98.904%
2025-05-02	18.2900	18.2900	18.2900	18.2900	-4.938%	6	435	-98.907%
2025-05-01	19.2500	19.2500	19.2400	19.2400	-6.055%	5	435	-98.960%
2025-04-29	20.4800	20.4800	20.4800	20.4800	+2.400%	1	435	-99.023%
2025-04-28	20.0000	20.0000	20.0000	20.0000	+3.252%	40	435	-99.000%
2025-04-25	18.8800	19.3700	18.8800	19.3700	-14.102%	12	395	-98.967%
2025-04-23	22.5500	22.5500	22.5500	22.5500	-7.997%	1	394	-99.113%
2025-04-22	24.5100	24.5100	24.5100	24.5100	-12.056%	4	393	-99.184%
2025-04-21	26.5000	27.8700	26.5000	27.8700	+9.509%	7	393	-99.282%
2025-04-17	25.4500	25.4500	25.4500	25.4500	+9.227%	1	385	-99.214%
2025-04-16	23.2500	23.3000	23.2500	23.3000	+15.062%	3	385	-99.142%
2025-04-14	20.2600	20.2600	20.2500	20.2500	-11.572%	6	382	-99.012%
2025-04-10	23.2500	23.6500	22.9000	22.9000	+7.059%	62	381	-99.127%
2025-04-09	21.3900	21.3900	21.3900	21.3900	-27.858%	1	336	-99.065%
2025-04-07	31.4500	31.4500	29.6500	29.6500	+7.195%	7	335	-99.325%
2025-04-04	27.6600	27.6600	27.6600	27.6600	+26.764%	2	330	-99.277%
2025-04-01	21.8200	21.8200	21.8200	21.8200	-6.352%	1	330	-99.083%
2025-03-31	23.3000	23.3000	23.3000	23.3000	+13.659%	1	330	-99.142%
2025-03-28	20.5000	20.5000	20.5000	20.5000	+27.329%	2	330	-99.024%
2025-03-25	16.0500	16.1000	16.0500	16.1000	-5.294%	7	329	-98.758%
2025-03-24	17.0000	17.0000	17.0000	17.0000	-11.596%	10	329	-98.824%
2025-03-21	19.2300	19.2300	19.2300	19.2300	-0.363%	2	319	-98.960%
2025-03-20	18.8500	19.3000	18.8500	19.3000	+2.933%	2	319	-98.964%
2025-03-14	18.7500	18.7500	18.7500	18.7500	-5.303%	2	320	-98.933%
2025-03-13	20.0900	20.0900	19.8000	19.8000	0.000%	2	319	-98.990%
2025-03-11	19.3400	20.9700	19.3400	19.8000	-1.000%	69	319	-98.990%
2025-03-10	19.4100	20.0000	19.4100	20.0000	+14.613%	2	286	-99.000%
2025-03-04	17.3300	17.4500	17.3300	17.4500	+4.179%	11	285	-98.854%
2025-03-03	16.7500	16.7500	16.7500	16.7500	-6.944%	1	296	-98.806%
2025-02-28	17.5500	18.0000	17.5000	18.0000	+5.882%	76	296	-98.889%
2025-02-27	17.0000	17.0000	17.0000	17.0000	+11.475%	1	258	-98.824%
2025-02-26	14.9000	15.2500	14.9000	15.2500	+3.741%	5	257	-98.689%
2025-02-25	14.7000	14.7000	14.7000	14.7000	+15.748%	31	257	-98.639%
2025-02-24	13.2000	13.3500	12.7000	12.7000	+7.627%	79	257	-98.425%
2025-02-20	11.8000	11.8000	11.8000	11.8000	-4.065%	7	182	-98.305%
2025-02-18	12.4600	12.4700	12.2900	12.3000	+4.237%	66	182	-98.374%
2025-02-13	11.8000	11.8000	11.8000	11.8000	-2.075%	107	46	-98.305%
2025-02-12	12.0000	12.4500	12.0000	12.0500	-1.633%	12	46	-98.340%
2025-02-07	11.8000	12.2500	11.8000	12.2500	+11.872%	22	37	-98.367%
2025-02-06	10.9500	10.9500	10.9500	10.9500	+17.742%	7	26	-98.174%
2025-02-04	9.3000	9.3000	9.3000	9.3000	-1.587%	4	19	-97.849%
2025-02-03	9.4500	9.4500	9.4500	9.4500	-12.500%	1	19	-97.884%
2025-01-29	10.8000	10.8000	10.8000	10.8000	+13.565%	10	19	-98.148%
2025-01-22	9.5100	9.5100	9.5100	9.5100	-4.422%	1	9	-97.897%
2025-01-21	9.9500	9.9500	9.9500	9.9500	0.000%	8	8	-97.990%