Dark

GOOG20261218P100
GOOG Dec 18 2026 100.00 Put (GOOG261218P00100000)
option OPRA

EOD

Jul 28, 2026

0.0600-25.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1600	0.1600	0.0600	0.0600	-25.000%	2	535	0.000%
2026-07-23	0.1800	0.1800	0.0800	0.0800	-11.111%	2	534	-25.000%
2026-07-22	0.1800	0.1800	0.0900	0.0900	-50.000%	6	534	-33.333%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+5.882%	1	537	-66.667%
2026-06-29	0.1700	0.1700	0.1700	0.1700	+142.857%	1	536	-64.706%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-41.667%	1	535	-14.286%
2026-06-05	0.1200	0.1200	0.1200	0.1200	+71.429%	50	535	-50.000%
2026-06-02	0.2200	0.2200	0.0700	0.0700	-69.565%	3	505	-14.286%
2026-05-27	0.2300	0.2300	0.2300	0.2300	+64.286%	2	503	-73.913%
2026-05-01	0.1500	0.1500	0.1400	0.1400	+16.667%	18	519	-57.143%
2026-04-30	0.1200	0.1200	0.1200	0.1200	+100.000%	10	519	-50.000%
2026-04-20	0.0600	0.0600	0.0600	0.0600	-14.286%	175	519	0.000%
2026-04-15	0.0700	0.0700	0.0700	0.0700	-53.333%	50	402	-14.286%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-40.000%	2	426	-60.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+31.579%	50	424	-76.000%
2026-03-19	0.1900	0.1900	0.1900	0.1900	0.000%	3	398	-68.421%
2026-03-17	0.1900	0.1900	0.1900	0.1900	-29.630%	10	395	-68.421%
2026-03-13	0.2500	0.2700	0.2500	0.2700	+28.571%	3	386	-77.778%
2026-03-09	0.2100	0.2100	0.2100	0.2100	-25.000%	10	386	-71.429%
2026-03-06	0.2700	0.2800	0.2600	0.2800	+27.273%	200	382	-78.571%
2026-02-17	0.2200	0.2200	0.2200	0.2200	0.000%	1	227	-72.727%
2026-02-10	0.2200	0.2200	0.2200	0.2200	+15.789%	1	228	-72.727%
2026-02-04	0.1900	0.1900	0.1900	0.1900	+5.556%	2	227	-68.421%
2026-01-22	0.1800	0.1800	0.1800	0.1800	-5.263%	5	229	-66.667%
2026-01-09	0.1900	0.1900	0.1900	0.1900	-20.833%	1	224	-68.421%
2026-01-02	0.2400	0.2400	0.2400	0.2400	-27.273%	1	223	-75.000%
2025-12-11	0.3300	0.3300	0.3300	0.3300	+10.000%	1	223	-81.818%
2025-12-09	0.3000	0.3000	0.3000	0.3000	0.000%	3	223	-80.000%
2025-12-08	0.3000	0.3000	0.3000	0.3000	-41.176%	1	226	-80.000%
2025-10-30	0.5100	0.5100	0.5100	0.5100	-8.929%	1	226	-88.235%
2025-10-29	0.5600	0.5600	0.5600	0.5600	-11.111%	1	227	-89.286%
2025-10-28	0.5900	0.6400	0.5700	0.6300	+12.500%	5	228	-90.476%
2025-10-27	0.5600	0.5600	0.5600	0.5600	-15.152%	10	227	-89.286%
2025-10-24	0.6300	0.6800	0.6300	0.6600	-25.000%	4	227	-90.909%
2025-10-17	0.8100	0.8800	0.8100	0.8800	+6.024%	2	227	-93.182%
2025-10-15	0.7600	0.8300	0.7600	0.8300	-5.682%	2	227	-92.771%
2025-10-14	0.8800	0.8800	0.8800	0.8800	-2.222%	4	227	-93.182%
2025-10-13	0.8600	0.9000	0.8600	0.9000	-1.099%	2	231	-93.333%
2025-10-09	0.8500	0.9100	0.8300	0.9100	+21.333%	5	231	-93.407%
2025-10-08	0.7500	0.7500	0.7500	0.7500	-7.407%	1	230	-92.000%
2025-10-07	0.7400	0.8100	0.7400	0.8100	0.000%	2	230	-92.593%
2025-10-02	0.7300	0.8100	0.7300	0.8100	+5.195%	4	230	-92.593%
2025-10-01	0.7100	0.7700	0.7100	0.7700	+2.667%	2	230	-92.208%
2025-09-25	0.6800	0.7700	0.6800	0.7500	+7.143%	4	230	-92.000%
2025-09-23	0.6300	0.7200	0.6300	0.7000	-4.110%	6	230	-91.429%
2025-09-18	0.7200	0.7300	0.7200	0.7300	-6.410%	7	230	-91.781%
2025-09-17	0.7300	0.7800	0.7300	0.7800	+4.000%	2	237	-92.308%
2025-09-15	0.7000	0.7500	0.7000	0.7500	-3.846%	2	237	-92.000%
2025-09-11	0.7000	0.7900	0.7000	0.7800	-2.500%	6	237	-92.308%
2025-09-10	0.7300	0.8100	0.7300	0.8000	+1.266%	6	237	-92.500%
2025-09-09	0.8300	0.8300	0.7300	0.7900	-8.140%	6	237	-92.405%
2025-09-08	0.8200	0.8700	0.8100	0.8600	-3.371%	6	235	-93.023%
2025-09-04	0.8900	0.8900	0.8900	0.8900	0.000%	8	235	-93.258%
2025-09-03	1.0500	1.0500	0.8500	0.8900	-23.276%	4	243	-93.258%
2025-09-02	1.1600	1.1600	1.1600	1.1600	+2.655%	1	245	-94.828%
2025-08-26	1.1300	1.1300	1.1300	1.1300	-1.739%	1	244	-94.690%
2025-08-22	1.1000	1.1500	1.0900	1.1500	-4.959%	14	243	-94.783%
2025-08-19	1.2100	1.2100	1.2100	1.2100	+5.217%	1	250	-95.041%
2025-08-18	1.1500	1.1500	1.1500	1.1500	-1.709%	1	249	-94.783%
2025-08-11	1.1700	1.1700	1.1700	1.1700	-4.098%	1	249	-94.872%
2025-08-07	1.2200	1.2200	1.2200	1.2200	-5.426%	1	249	-95.082%
2025-07-29	1.2700	1.2900	1.2700	1.2900	-7.857%	2	248	-95.349%
2025-07-28	1.4100	1.4100	1.3200	1.4000	-2.098%	3	248	-95.714%
2025-07-24	1.3100	1.4300	1.3100	1.4300	-10.063%	2	247	-95.804%
2025-07-22	1.5400	1.5900	1.5400	1.5900	-11.173%	2	247	-96.226%
2025-07-18	1.7900	1.7900	1.7900	1.7900	-7.732%	1	247	-96.648%
2025-07-14	2.0900	2.0900	1.9400	1.9400	-7.619%	2	248	-96.907%
2025-07-10	2.1000	2.1000	2.1000	2.1000	-4.545%	2	248	-97.143%
2025-07-09	2.2000	2.2000	2.2000	2.2000	-3.509%	20	246	-97.273%
2025-07-02	2.2800	2.2800	2.2800	2.2800	-10.588%	2	266	-97.368%
2025-06-27	2.5500	2.5500	2.5500	2.5500	-10.526%	2	270	-97.647%
2025-06-25	2.7000	2.8500	2.7000	2.8500	-10.938%	2	268	-97.895%
2025-06-20	3.2000	3.2000	3.2000	3.2000	+7.744%	4	268	-98.125%
2025-06-06	2.9700	2.9700	2.9700	2.9700	-15.143%	2	266	-97.980%
2025-05-23	3.5400	3.6400	3.4200	3.5000	+9.375%	12	264	-98.286%
2025-05-21	3.1000	3.2000	3.1000	3.2000	+6.667%	2	264	-98.125%
2025-05-15	3.0000	3.0000	3.0000	3.0000	-4.762%	1	265	-98.000%
2025-05-14	3.1500	3.1700	3.1000	3.1500	-9.222%	6	265	-98.095%
2025-05-13	3.4800	3.5400	3.4200	3.4700	-3.343%	4	265	-98.271%
2025-05-12	3.7000	3.8900	3.5900	3.5900	-20.222%	10	265	-98.329%
2025-05-09	4.4400	4.5000	4.3700	4.5000	-14.286%	6	266	-98.667%
2025-05-07	5.2600	5.3000	5.2000	5.2500	+53.509%	4	265	-98.857%
2025-05-02	3.4700	3.4700	3.4200	3.4200	-3.662%	4	263	-98.246%
2025-04-25	3.5500	3.5500	3.5500	3.5500	-18.203%	2	263	-98.310%
2025-04-24	4.3900	4.3900	4.3400	4.3400	-5.652%	2	263	-98.618%
2025-04-23	4.7400	4.7400	4.5500	4.6000	-11.538%	8	263	-98.696%
2025-04-22	5.1400	5.2000	5.0500	5.2000	-9.565%	6	263	-98.846%
2025-04-21	5.8400	5.8400	5.7500	5.7500	+6.089%	6	263	-98.957%
2025-04-17	5.2000	5.5500	5.2000	5.4200	+11.753%	10	261	-98.893%
2025-04-16	4.8500	4.9400	4.8500	4.8500	-4.902%	14	261	-98.763%
2025-04-11	5.1000	5.1900	5.1000	5.1000	+5.809%	6	257	-98.824%
2025-04-10	4.9400	4.9400	4.8200	4.8200	-27.519%	2	256	-98.755%
2025-04-09	6.4900	6.6500	6.4900	6.6500	+7.258%	13	256	-99.098%
2025-04-08	6.2900	6.2900	6.2000	6.2000	-3.577%	2	258	-99.032%
2025-04-07	7.3000	7.3000	6.4300	6.4300	+9.168%	27	258	-99.067%
2025-04-04	5.6500	5.9700	5.6500	5.8900	+18.990%	76	245	-98.981%
2025-04-03	4.9500	4.9500	4.9500	4.9500	+15.925%	1	233	-98.788%
2025-03-31	4.4700	4.4800	4.2700	4.2700	+15.405%	13	234	-98.595%
2025-03-28	3.7000	3.7000	3.7000	3.7000	+8.824%	2	221	-98.378%
2025-03-20	3.4400	3.4400	3.4000	3.4000	+5.590%	2	220	-98.235%
2025-03-12	3.2400	3.2400	3.2200	3.2200	-8.000%	2	220	-98.137%
2025-03-11	3.5600	3.5600	3.5000	3.5000	0.000%	6	220	-98.286%
2025-03-10	3.2600	3.5900	3.2400	3.5000	+17.845%	10	220	-98.286%
2025-03-06	3.0400	3.0400	2.9700	2.9700	+0.338%	2	220	-97.980%
2025-03-05	3.1800	3.1800	2.9600	2.9600	-8.075%	4	220	-97.973%
2025-03-04	3.3000	3.3200	3.2100	3.2200	+11.806%	8	220	-98.137%
2025-03-03	2.9000	2.9400	2.8600	2.8800	-5.574%	10	220	-97.917%
2025-02-28	3.0900	3.0900	2.9500	3.0500	+1.667%	20	220	-98.033%
2025-02-27	2.7500	3.0000	2.7500	3.0000	+10.294%	12	220	-98.000%
2025-02-26	2.6200	2.7200	2.4100	2.7200	+43.158%	20	218	-97.794%
2025-02-20	1.9000	1.9000	1.9000	1.9000	-2.564%	1	216	-96.842%
2025-02-18	1.9500	1.9500	1.9500	1.9500	-2.500%	1	215	-96.923%
2025-02-12	2.0000	2.0000	2.0000	2.0000	0.000%	1	214	-97.000%
2025-02-07	2.0000	2.0000	2.0000	2.0000	-0.498%	2	215	-97.000%
2025-02-05	1.9600	2.0100	1.9600	2.0100	+18.235%	2	214	-97.015%
2025-01-24	1.7000	1.7000	1.7000	1.7000	-2.857%	2	214	-96.471%
2025-01-07	1.7600	1.7700	1.7500	1.7500	-27.083%	4	215	-96.571%
2025-01-02	2.1500	2.4000	2.1500	2.4000	+17.647%	2	215	-97.500%
2024-12-11	2.0600	2.0600	2.0400	2.0400	-0.488%	3	215	-97.059%
2024-12-10	2.0400	2.0900	2.0400	2.0500	-14.938%	3	218	-97.073%
2024-11-22	2.4100	2.4100	2.4100	2.4100	+30.270%	2	215	-97.510%
2024-11-07	1.8800	1.8800	1.8500	1.8500	-7.500%	2	214	-96.757%
2024-11-06	2.0200	2.0200	2.0000	2.0000	-22.481%	2	214	-97.000%
2024-11-05	2.5000	2.5800	2.4300	2.5800	-0.769%	7	214	-97.674%
2024-10-28	2.5000	2.6000	2.5000	2.6000	-18.750%	20	211	-97.692%
2024-10-24	3.0300	3.2000	3.0300	3.2000	+3.226%	4	192	-98.125%
2024-10-15	3.1000	3.1000	3.1000	3.1000	-6.061%	1	192	-98.065%
2024-10-11	3.3000	3.3000	3.3000	3.3000	-4.348%	2	192	-98.182%
2024-10-08	3.4500	3.4500	3.4500	3.4500	+2.985%	2	192	-98.261%
2024-09-24	3.3500	3.3500	3.3500	3.3500	+0.601%	1	191	-98.209%
2024-09-20	3.3300	3.3300	3.3300	3.3300	-2.059%	6	191	-98.198%
2024-09-19	3.4000	3.4000	3.4000	3.4000	-10.526%	1	194	-98.235%
2024-09-17	3.8000	3.8000	3.8000	3.8000	-17.391%	1	195	-98.421%
2024-09-11	4.9400	4.9400	4.6000	4.6000	-2.128%	65	195	-98.696%
2024-09-10	4.7000	4.7000	4.7000	4.7000	-9.266%	1	131	-98.723%
2024-09-09	5.2500	5.2500	5.1000	5.1800	+1.569%	17	130	-98.842%
2024-09-06	5.1000	5.1000	5.1000	5.1000	+24.390%	2	113	-98.824%
2024-09-05	4.1000	4.1000	4.1000	4.1000	-5.747%	20	113	-98.537%
2024-09-03	4.3500	4.3500	4.3500	4.3500	+7.940%	3	94	-98.621%
2024-08-28	4.0300	4.0300	4.0300	4.0300	+8.919%	1	91	-98.511%
2024-08-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	91	-98.378%
2024-08-15	3.5000	3.7500	3.5000	3.7000	+2.778%	57	91	-98.378%
2024-08-14	4.1500	4.1500	3.6000	3.6000	-13.253%	2	35	-98.333%
2024-08-09	4.1500	4.1500	4.1500	4.1500	-8.389%	4	34	-98.554%
2024-08-07	4.5300	4.5300	4.5300	4.5300	+1.798%	1	32	-98.675%
2024-08-06	4.4500	4.4500	4.4500	4.4500	-11.881%	1	31	-98.652%
2024-08-05	5.7500	5.7500	3.4000	5.0500	+23.171%	12	30	-98.812%
2024-08-02	4.1000	4.1000	4.1000	4.1000	+28.125%	2	19	-98.537%
2024-08-01	3.3000	3.3000	3.2000	3.2000	-6.158%	2	18	-98.125%
2024-07-26	3.7500	3.7500	3.4100	3.4100	-9.067%	14	18	-98.240%
2024-07-25	3.1000	3.7500	3.1000	3.7500	+8.696%	22	17	-98.400%
2024-07-24	2.6500	3.7500	2.6500	3.4500	+27.778%	14	17	-98.261%
2024-07-23	2.7000	2.7000	2.7000	2.7000	-3.571%	2	10	-97.778%
2024-07-18	2.8000	2.8000	2.8000	2.8000	+1.818%	2	10	-97.857%
2024-07-16	2.7500	2.7500	2.7500	2.7500	+1.476%	2	10	-97.818%
2024-07-02	2.7100	2.7100	2.7100	2.7100	0.000%	10	10	-97.786%