Dark

GOOG20261218P105
GOOG Dec 18 2026 105.00 Put (GOOG261218P00105000)
option OPRA

EOD

Jul 28, 2026

0.0700-12.500%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1600	0.1600	0.0700	0.0700	-12.500%	2	349	0.000%
2026-07-23	0.1300	0.1300	0.0800	0.0800	-11.111%	2	349	-12.500%
2026-07-22	0.2000	0.2000	0.0900	0.0900	+12.500%	4	349	-22.222%
2026-07-21	0.1900	0.1900	0.0800	0.0800	-66.667%	4	349	-12.500%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+166.667%	1	349	-70.833%
2026-06-29	0.1900	0.1900	0.0900	0.0900	-18.182%	3	349	-22.222%
2026-06-11	0.1100	0.1100	0.1100	0.1100	-26.667%	1	349	-36.364%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-34.783%	1	350	-53.333%
2026-06-02	0.2300	0.2300	0.2300	0.2300	+15.000%	3	350	-69.565%
2026-05-13	0.0800	0.2000	0.0800	0.2000	+66.667%	11	350	-65.000%
2026-04-15	0.1200	0.1200	0.1200	0.1200	-40.000%	1	350	-41.667%
2026-04-08	0.2000	0.2000	0.2000	0.2000	0.000%	2	350	-65.000%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-23.077%	2	350	-65.000%
2026-02-04	0.2600	0.2600	0.2600	0.2600	+18.182%	1	350	-73.077%
2026-02-02	0.2200	0.2200	0.2200	0.2200	+37.500%	3	350	-68.182%
2026-01-30	0.1600	0.1600	0.1600	0.1600	-30.435%	1	350	-56.250%
2026-01-29	0.2300	0.2300	0.2300	0.2300	+4.545%	1	351	-69.565%
2026-01-15	0.2200	0.2200	0.2200	0.2200	-8.333%	2	351	-68.182%
2026-01-09	0.2400	0.2400	0.2400	0.2400	-20.000%	1	351	-70.833%
2025-12-31	0.3000	0.3000	0.3000	0.3000	-25.000%	1	351	-76.667%
2025-12-03	0.4100	0.4100	0.4000	0.4000	-20.000%	34	351	-82.500%
2025-11-24	0.5000	0.5000	0.5000	0.5000	0.000%	4	351	-86.000%
2025-11-20	0.5100	0.5100	0.5000	0.5000	-18.033%	2	351	-86.000%
2025-11-17	0.6100	0.6100	0.6100	0.6100	-7.576%	1	353	-88.525%
2025-11-12	0.6900	0.6900	0.6600	0.6600	-10.811%	8	353	-89.394%
2025-10-31	0.7100	0.7400	0.7100	0.7400	-1.333%	2	353	-90.541%
2025-10-28	0.7300	0.7600	0.7000	0.7500	-6.250%	11	353	-90.667%
2025-10-24	0.7700	0.8200	0.7600	0.8000	-23.810%	7	355	-91.250%
2025-10-17	1.0000	1.0500	1.0000	1.0500	0.000%	2	355	-93.333%
2025-10-16	0.9700	1.0500	0.9700	1.0500	+8.247%	4	355	-93.333%
2025-10-15	0.9300	0.9700	0.9300	0.9700	-7.619%	2	355	-92.784%
2025-10-14	1.0500	1.0500	1.0500	1.0500	-3.670%	10	355	-93.333%
2025-10-13	1.0200	1.0900	1.0200	1.0900	+0.926%	4	355	-93.578%
2025-10-09	1.0200	1.1000	1.0200	1.0800	+20.000%	4	355	-93.519%
2025-10-08	0.9000	0.9000	0.9000	0.9000	-6.250%	1	355	-92.222%
2025-10-07	0.9200	0.9600	0.9200	0.9600	+6.667%	2	356	-92.708%
2025-10-01	0.8600	0.9300	0.8600	0.9000	-1.099%	7	356	-92.222%
2025-09-29	0.8200	0.9100	0.8200	0.9100	+4.598%	2	354	-92.308%
2025-09-26	0.7700	0.8700	0.7700	0.8700	-1.136%	4	354	-91.954%
2025-09-24	0.8000	0.8800	0.8000	0.8800	+4.762%	2	354	-92.045%
2025-09-23	0.7800	0.8400	0.7800	0.8400	-8.696%	2	354	-91.667%
2025-09-17	0.8600	0.9200	0.8600	0.9200	+2.222%	4	354	-92.391%
2025-09-12	0.9000	0.9000	0.9000	0.9000	-4.255%	1	354	-92.222%
2025-09-11	0.8600	0.9400	0.8500	0.9400	-3.093%	4	354	-92.553%
2025-09-10	0.8800	0.9700	0.8800	0.9700	+4.301%	6	354	-92.784%
2025-09-09	0.8900	0.9300	0.8900	0.9300	-9.709%	2	354	-92.473%
2025-09-08	0.9900	1.0400	0.9800	1.0300	-4.630%	4	354	-93.204%
2025-09-03	1.2500	1.2500	1.0300	1.0800	-22.302%	3	354	-93.519%
2025-09-02	1.3900	1.3900	1.3900	1.3900	-3.472%	1	354	-94.964%
2025-08-21	1.4400	1.4400	1.4400	1.4400	+2.857%	1	353	-95.139%
2025-08-18	1.4500	1.4500	1.4000	1.4000	-3.448%	3	353	-95.000%
2025-08-08	1.4500	1.4500	1.4500	1.4500	-12.651%	1	354	-95.172%
2025-08-04	1.6600	1.6600	1.6600	1.6600	+11.409%	1	354	-95.783%
2025-07-31	1.4900	1.4900	1.4900	1.4900	-10.778%	1	355	-95.302%
2025-07-24	1.7400	1.7400	1.6700	1.6700	-12.105%	2	354	-95.808%
2025-07-23	1.9000	1.9000	1.9000	1.9000	-0.524%	1	354	-96.316%
2025-07-22	1.8900	1.9100	1.8900	1.9100	-17.672%	2	354	-96.335%
2025-07-14	2.3900	2.3900	2.3200	2.3200	-31.157%	2	354	-96.983%
2025-06-25	3.3900	3.3900	3.2200	3.3700	-12.468%	4	354	-97.923%
2025-06-23	3.8900	3.8900	3.8500	3.8500	+12.573%	2	354	-98.182%
2025-06-17	3.4900	3.4900	3.4200	3.4200	+0.588%	2	354	-97.953%
2025-06-16	3.4700	3.4700	3.4000	3.4000	-6.849%	4	354	-97.941%
2025-06-13	3.6900	3.6900	3.6500	3.6500	+7.038%	4	354	-98.082%
2025-06-12	3.4900	3.4900	3.4100	3.4100	-2.571%	2	354	-97.947%
2025-06-06	3.5000	3.5000	3.5000	3.5000	-5.405%	2	354	-98.000%
2025-06-05	3.7900	3.7900	3.7000	3.7000	-3.896%	2	354	-98.108%
2025-06-03	3.8500	3.8500	3.8500	3.8500	+6.944%	1	354	-98.182%
2025-05-27	3.6000	3.6000	3.6000	3.6000	-14.286%	1	354	-98.056%
2025-05-23	4.2400	4.2900	4.1000	4.2000	+21.739%	8	354	-98.333%
2025-05-22	3.4500	3.4500	3.4500	3.4500	-10.390%	30	354	-97.971%
2025-05-19	3.9400	3.9400	3.8500	3.8500	+4.620%	4	354	-98.182%
2025-05-14	3.7400	3.7400	3.6700	3.6800	-10.244%	6	354	-98.098%
2025-05-13	4.1500	4.1900	4.0500	4.1000	-4.651%	11	354	-98.293%
2025-05-12	4.4200	4.6200	4.3000	4.3000	-14.000%	16	355	-98.372%
2025-05-08	5.3500	5.3500	5.0000	5.0000	-18.033%	8	354	-98.600%
2025-05-07	6.4500	6.4500	6.0500	6.1000	+49.510%	3	354	-98.852%
2025-05-02	4.1400	4.1400	4.0800	4.0800	-7.062%	4	354	-98.284%
2025-04-28	4.4200	4.4200	4.3900	4.3900	-0.679%	2	354	-98.405%
2025-04-25	4.5400	4.5400	4.4000	4.4200	-18.750%	20	354	-98.416%
2025-04-23	5.5400	5.5400	5.4400	5.4400	-10.083%	10	354	-98.713%
2025-04-22	6.0900	6.1000	6.0500	6.0500	-15.385%	6	354	-98.843%
2025-04-21	6.8400	7.1500	6.7500	7.1500	+13.492%	17	353	-99.021%
2025-04-17	6.4400	6.4400	6.2000	6.3000	+9.565%	10	353	-98.889%
2025-04-16	5.6900	5.8400	5.6600	5.7500	+6.481%	8	353	-98.783%
2025-04-15	5.4000	5.4000	5.4000	5.4000	-9.244%	5	353	-98.704%
2025-04-11	6.0800	6.0800	5.9500	5.9500	-24.204%	4	353	-98.824%
2025-04-09	7.9400	7.9400	7.8500	7.8500	+6.948%	2	353	-99.108%
2025-04-08	7.3900	7.3900	7.3400	7.3400	-1.740%	2	353	-99.046%
2025-04-07	7.6000	7.6000	7.4700	7.4700	-2.987%	3	353	-99.063%
2025-04-04	7.0000	7.7000	6.7500	7.7000	+63.830%	112	353	-99.091%
2025-04-01	4.7900	4.7900	4.7000	4.7000	+21.447%	2	344	-98.511%
2025-03-27	3.8700	3.8700	3.8700	3.8700	+20.938%	1	344	-98.191%
2025-03-25	3.2000	3.2000	3.2000	3.2000	-7.514%	2	344	-97.813%
2025-03-24	3.4600	3.4600	3.4600	3.4600	-15.815%	1	342	-97.977%
2025-03-20	3.8700	4.1900	3.8700	4.1100	+5.385%	10	342	-98.297%
2025-03-12	3.9400	3.9900	3.8600	3.9000	-7.143%	10	342	-98.205%
2025-03-11	4.2900	4.2900	4.2000	4.2000	-0.943%	2	342	-98.333%
2025-03-10	3.8300	4.2900	3.8300	4.2400	+17.778%	20	342	-98.349%
2025-03-07	3.6800	3.6800	3.6000	3.6000	+1.408%	4	341	-98.056%
2025-03-05	3.6300	3.6300	3.5500	3.5500	0.000%	2	341	-98.028%
2025-03-04	4.1800	4.1800	3.5500	3.5500	+1.719%	18	341	-98.028%
2025-03-03	3.5400	3.5400	3.4900	3.4900	-2.786%	2	344	-97.994%
2025-02-28	3.5600	3.6900	3.5600	3.5900	+2.865%	12	345	-98.050%
2025-02-27	3.1000	3.5400	3.1000	3.4900	+15.182%	7	345	-97.994%
2025-02-26	3.1300	3.1900	2.9200	3.0300	-0.656%	41	345	-97.690%
2025-02-25	3.0700	3.0700	3.0500	3.0500	+32.609%	2	345	-97.705%
2025-02-18	2.3000	2.3000	2.3000	2.3000	-1.288%	2	345	-96.957%
2025-02-13	2.3300	2.3300	2.3300	2.3300	-2.101%	2	345	-96.996%
2025-02-10	2.3800	2.3800	2.3800	2.3800	+6.250%	15	345	-97.059%
2025-02-06	2.2400	2.2400	2.2400	2.2400	-6.276%	8	345	-96.875%
2025-02-05	2.3900	2.3900	2.3900	2.3900	+1.702%	4	345	-97.071%
2025-01-06	2.3500	2.3500	2.3500	2.3500	+20.513%	4	345	-97.021%
2025-01-03	1.9500	1.9500	1.9500	1.9500	-3.465%	4	345	-96.410%
2024-12-12	2.0200	2.0200	2.0200	2.0200	-27.338%	1	345	-96.535%
2024-12-06	2.7400	2.8000	2.7400	2.7800	-15.244%	12	344	-97.482%
2024-11-21	3.2800	3.2800	3.2800	3.2800	+19.273%	2	345	-97.866%
2024-11-15	2.7500	2.7500	2.7500	2.7500	+22.222%	2	345	-97.455%
2024-11-08	2.3300	2.3300	2.2500	2.2500	0.000%	262	344	-96.889%
2024-11-07	2.1600	2.2500	2.1600	2.2500	-12.791%	8	257	-96.889%
2024-11-06	2.5800	2.5800	2.5800	2.5800	-13.131%	1	261	-97.287%
2024-11-05	3.1000	3.1000	2.9500	2.9700	+36.239%	5	261	-97.643%
2024-10-30	2.1800	2.1800	2.1800	2.1800	-42.632%	1	258	-96.789%
2024-10-17	3.8000	3.8000	3.8000	3.8000	+1.333%	1	257	-98.158%
2024-10-16	3.7500	3.7500	3.7500	3.7500	+4.167%	1	257	-98.133%
2024-10-15	3.6000	3.6000	3.6000	3.6000	-10.000%	1	256	-98.056%
2024-10-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	256	-98.250%
2024-09-27	4.0000	4.0000	4.0000	4.0000	-2.439%	2	256	-98.250%
2024-09-20	4.1000	4.1000	4.1000	4.1000	-1.205%	6	255	-98.293%
2024-09-19	4.1500	4.1500	4.1500	4.1500	-9.783%	1	253	-98.313%
2024-09-17	4.6000	4.6000	4.6000	4.6000	-20.690%	1	254	-98.478%
2024-09-11	5.8000	5.8000	5.8000	5.8000	+6.422%	2	254	-98.793%
2024-09-09	6.1000	6.1000	5.4500	5.4500	+25.287%	48	252	-98.716%
2024-08-27	4.4000	4.4500	4.3500	4.3500	0.000%	39	206	-98.391%
2024-08-26	4.4000	4.4000	4.3000	4.3500	+1.163%	13	208	-98.391%
2024-08-22	4.0000	4.6500	4.0000	4.3000	-3.371%	122	203	-98.372%
2024-08-16	4.4000	4.5800	4.4000	4.4500	-11.000%	12	92	-98.427%
2024-08-14	4.7500	5.0000	4.7500	5.0000	+11.111%	2	92	-98.600%
2024-08-13	4.9600	4.9600	4.2900	4.5000	-14.934%	7	91	-98.444%
2024-08-07	5.2900	5.2900	5.2900	5.2900	+15.502%	5	89	-98.677%
2024-08-02	4.5900	4.5900	4.5800	4.5800	+11.707%	4	84	-98.472%
2024-07-30	3.2500	4.1000	3.2500	4.1000	+7.895%	5	82	-98.293%
2024-07-29	3.8500	3.8500	3.7500	3.8000	-13.636%	32	80	-98.158%
2024-07-25	4.0000	4.5500	4.0000	4.4000	+3.529%	5	54	-98.409%
2024-07-24	3.4500	4.2500	3.4500	4.2500	+41.667%	3	53	-98.353%
2024-07-23	3.0000	3.0000	3.0000	3.0000	+2.389%	1	52	-97.667%
2024-07-18	3.4000	3.4000	2.9300	2.9300	-3.934%	3	51	-97.611%
2024-07-16	3.0500	3.0500	3.0500	3.0500	+8.929%	2	48	-97.705%
2024-07-11	2.8000	2.8000	2.8000	2.8000	-13.313%	1	46	-97.500%
2024-07-09	3.2300	3.2300	3.2300	3.2300	-3.003%	10	45	-97.833%
2024-07-02	3.4800	3.4800	3.3300	3.3300	-4.857%	20	35	-97.898%
2024-06-25	3.5000	3.5000	3.5000	3.5000	0.000%	15	15	-98.000%