Dark

GOOG20261218P120
GOOG Dec 18 2026 120.00 Put (GOOG261218P00120000)
option OPRA

EOD

Jul 28, 2026

0.0600-40.000%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1900	0.1900	0.0600	0.0600	-40.000%	11	329	0.000%
2026-07-23	0.2300	0.2300	0.1000	0.1000	-9.091%	2	330	-40.000%
2026-07-22	0.2300	0.2300	0.1100	0.1100	+10.000%	14	330	-45.455%
2026-07-21	0.2300	0.2300	0.1000	0.1000	-9.091%	10	329	-40.000%
2026-07-20	0.1100	0.1100	0.1100	0.1100	+10.000%	3	329	-45.455%
2026-07-17	0.1100	0.1100	0.1000	0.1000	-58.333%	12	329	-40.000%
2026-07-16	0.2400	0.2400	0.2400	0.2400	+166.667%	1	320	-75.000%
2026-07-13	0.1400	0.1400	0.0900	0.0900	-10.000%	5	320	-33.333%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-60.000%	1	322	-40.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+4.167%	2	322	-76.000%
2026-06-03	0.2300	0.2400	0.2300	0.2400	+71.429%	3	324	-75.000%
2026-06-02	0.2900	0.2900	0.1400	0.1400	-6.667%	4	324	-57.143%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-54.545%	1	324	-60.000%
2026-05-20	0.3300	0.3300	0.3300	0.3300	+17.857%	2	324	-81.818%
2026-05-04	0.2800	0.2800	0.2800	0.2800	+47.368%	3	323	-78.571%
2026-04-23	0.2100	0.2100	0.1900	0.1900	-26.923%	2	323	-68.421%
2026-04-13	0.2600	0.2600	0.2600	0.2600	-7.143%	2	324	-76.923%
2026-04-08	0.2800	0.2800	0.2800	0.2800	-28.205%	1	324	-78.571%
2026-04-06	0.3800	0.3900	0.3800	0.3900	-45.833%	3	325	-84.615%
2026-03-27	0.6500	0.7200	0.6500	0.7200	+53.191%	4	328	-91.667%
2026-03-23	0.4700	0.4700	0.4700	0.4700	+2.174%	40	332	-87.234%
2026-03-19	0.4600	0.4600	0.4600	0.4600	+12.195%	1	292	-86.957%
2026-03-18	0.4100	0.4100	0.4100	0.4100	-28.070%	5	292	-85.366%
2026-03-13	0.5700	0.5700	0.5700	0.5700	+16.327%	1	292	-89.474%
2026-03-09	0.4900	0.4900	0.4900	0.4900	-14.035%	2	292	-87.755%
2026-03-06	0.5500	0.5700	0.5500	0.5700	+35.714%	12	292	-89.474%
2026-02-19	0.4200	0.4200	0.4200	0.4200	-14.286%	2	290	-85.714%
2026-02-18	0.4900	0.4900	0.4900	0.4900	+28.947%	1	290	-87.755%
2026-02-04	0.3800	0.3800	0.3800	0.3800	+5.556%	1	290	-84.211%
2026-02-03	0.3600	0.3600	0.3600	0.3600	-16.279%	2	291	-83.333%
2026-01-29	0.3600	0.4300	0.3600	0.4300	+13.158%	2	289	-86.047%
2026-01-28	0.4200	0.4200	0.3800	0.3800	-5.000%	2	289	-84.211%
2026-01-27	0.4000	0.4000	0.4000	0.4000	-4.762%	1	290	-85.000%
2026-01-22	0.4200	0.4200	0.4200	0.4200	-4.545%	1	289	-85.714%
2026-01-16	0.4300	0.4400	0.4300	0.4400	-4.348%	3	289	-86.364%
2026-01-12	0.4100	0.4600	0.4100	0.4600	+6.977%	2	289	-86.957%
2026-01-09	0.4300	0.4300	0.4300	0.4300	-14.000%	5	287	-86.047%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-5.660%	4	287	-88.000%
2026-01-02	0.5300	0.5300	0.5300	0.5300	-7.018%	1	287	-88.679%
2025-12-22	0.5700	0.5700	0.5700	0.5700	-6.557%	1	288	-89.474%
2025-12-19	0.6100	0.6100	0.6100	0.6100	-11.594%	2	288	-90.164%
2025-12-18	0.6900	0.6900	0.6900	0.6900	+7.812%	1	287	-91.304%
2025-12-10	0.6400	0.6400	0.6400	0.6400	-18.987%	1	287	-90.625%
2025-12-02	0.7900	0.7900	0.7900	0.7900	-2.469%	30	287	-92.405%
2025-12-01	0.8100	0.8100	0.8100	0.8100	-7.955%	1	293	-92.593%
2025-11-26	0.8400	0.8900	0.8400	0.8800	+4.762%	7	288	-93.182%
2025-11-25	0.8400	0.8400	0.8400	0.8400	-2.326%	4	288	-92.857%
2025-11-24	0.8600	0.8600	0.8600	0.8600	-21.818%	1	288	-93.023%
2025-11-21	1.1000	1.1000	1.1000	1.1000	+3.774%	2	287	-94.545%
2025-11-17	1.0600	1.0600	1.0600	1.0600	-4.505%	1	287	-94.340%
2025-11-12	1.1100	1.1100	1.1100	1.1100	+6.731%	1	288	-94.595%
2025-11-11	1.0400	1.0400	1.0400	1.0400	-16.129%	4	288	-94.231%
2025-11-04	1.2400	1.2400	1.2400	1.2400	+30.526%	1	291	-95.161%
2025-10-30	1.0900	1.0900	0.9500	0.9500	-24.000%	2	291	-93.684%
2025-10-28	1.2100	1.2500	1.2100	1.2500	-6.716%	4	289	-95.200%
2025-10-24	1.3100	1.3800	1.2800	1.3400	-5.634%	6	289	-95.522%
2025-10-23	1.4200	1.4200	1.4200	1.4200	-4.054%	1	290	-95.775%
2025-10-21	1.4800	1.4800	1.4800	1.4800	-10.843%	1	290	-95.946%
2025-10-17	1.6600	1.7200	1.6600	1.6600	-2.924%	4	290	-96.386%
2025-10-16	1.6400	1.7100	1.6400	1.7100	+6.875%	2	290	-96.491%
2025-10-15	1.5400	1.6200	1.5400	1.6000	-9.605%	5	290	-96.250%
2025-10-13	1.7600	1.7700	1.7600	1.7700	+1.724%	2	289	-96.610%
2025-10-09	1.7400	1.7400	1.7400	1.7400	+11.538%	1	289	-96.552%
2025-10-01	1.5600	1.5600	1.5600	1.5600	+16.418%	1	288	-96.154%
2025-09-19	1.3800	1.3800	1.3400	1.3400	-4.965%	2	289	-95.522%
2025-09-18	1.4600	1.4600	1.4100	1.4100	-6.000%	2	291	-95.745%
2025-09-17	1.4300	1.5100	1.4300	1.5000	-0.662%	3	291	-96.000%
2025-09-12	1.5100	1.5100	1.5100	1.5100	-4.430%	1	290	-96.026%
2025-09-10	1.5400	1.5800	1.5400	1.5800	-7.059%	2	289	-96.203%
2025-09-08	1.6500	1.7000	1.6500	1.7000	-5.556%	2	288	-96.471%
2025-09-03	1.8500	1.8500	1.8000	1.8000	-17.431%	5	288	-96.667%
2025-08-29	2.1700	2.1800	2.1700	2.1800	-5.628%	2	288	-97.248%
2025-08-25	2.3100	2.3100	2.3100	2.3100	-8.333%	1	288	-97.403%
2025-08-11	2.5200	2.5200	2.5200	2.5200	-5.970%	1	288	-97.619%
2025-08-06	2.6800	2.6800	2.6800	2.6800	-2.899%	1	288	-97.761%
2025-07-29	2.6900	2.7600	2.6900	2.7600	-4.828%	2	289	-97.826%
2025-07-28	2.9000	2.9000	2.9000	2.9000	+0.346%	4	289	-97.931%
2025-07-25	2.7500	2.8900	2.7500	2.8900	-19.722%	2	289	-97.924%
2025-07-18	3.6000	3.6000	3.6000	3.6000	-11.548%	1	290	-98.333%
2025-07-11	4.0700	4.0700	4.0700	4.0700	-6.437%	1	289	-98.526%
2025-07-09	4.3700	4.3700	4.3500	4.3500	-2.027%	3	289	-98.621%
2025-07-03	4.4000	4.4400	4.2700	4.4400	-9.756%	4	288	-98.649%
2025-06-27	4.9900	4.9900	4.9200	4.9200	-11.191%	2	288	-98.780%
2025-06-25	5.4900	5.5400	5.3500	5.5400	-4.483%	4	288	-98.917%
2025-06-24	6.0400	6.0400	5.8000	5.8000	-5.229%	3	288	-98.966%
2025-06-23	6.3400	6.3900	6.1000	6.1200	+0.493%	10	287	-99.020%
2025-06-20	6.0900	6.0900	6.0900	6.0900	+11.743%	2	287	-99.015%
2025-06-18	5.5400	5.6400	5.4200	5.4500	0.000%	10	287	-98.899%
2025-06-17	5.4900	5.6400	5.4000	5.4500	+0.739%	8	287	-98.899%
2025-06-16	5.5400	5.5400	5.4100	5.4100	-0.734%	24	288	-98.891%
2025-06-12	5.5900	5.5900	5.4500	5.4500	-1.802%	4	289	-98.899%
2025-06-06	5.6900	5.6900	5.5500	5.5500	-7.500%	8	289	-98.919%
2025-06-05	6.0900	6.0900	6.0000	6.0000	-7.692%	4	290	-99.000%
2025-06-03	6.5000	6.5000	6.5000	6.5000	+3.503%	2	291	-99.077%
2025-06-02	6.2900	6.2900	6.2800	6.2800	-3.681%	2	292	-99.045%
2025-05-30	6.6400	6.6400	6.5200	6.5200	+11.453%	4	292	-99.080%
2025-05-28	5.8500	5.8500	5.8500	5.8500	-11.631%	1	292	-98.974%
2025-05-23	6.6900	6.7400	6.5000	6.6200	+5.246%	12	292	-99.094%
2025-05-19	6.1500	6.3800	6.1500	6.2900	+5.537%	5	292	-99.046%
2025-05-16	5.9900	5.9900	5.9400	5.9600	-0.997%	8	292	-98.993%
2025-05-14	6.0900	6.0900	6.0200	6.0200	-9.745%	2	292	-99.003%
2025-05-13	6.7900	6.7900	6.6700	6.6700	-8.880%	8	292	-99.100%
2025-05-12	7.4200	7.4400	7.3000	7.3200	-28.724%	12	292	-99.180%
2025-05-07	10.1500	10.2700	10.1500	10.2700	+55.136%	2	292	-99.416%
2025-05-02	6.7700	6.7800	6.6000	6.6200	-11.968%	42	294	-99.094%
2025-04-28	7.5900	7.5900	7.5200	7.5200	-5.409%	2	293	-99.202%
2025-04-24	8.0900	8.0900	7.9500	7.9500	-7.773%	11	293	-99.245%
2025-04-23	8.7000	8.7000	8.6200	8.6200	-26.009%	5	304	-99.304%
2025-04-09	11.6500	11.6500	11.6500	11.6500	+23.280%	1	301	-99.485%
2025-04-08	9.4500	9.4500	9.4500	9.4500	-28.409%	12	301	-99.365%
2025-04-07	13.2000	13.2000	13.2000	13.2000	+15.789%	1	301	-99.545%
2025-04-04	10.8800	11.4000	10.6200	11.4000	+25.000%	42	302	-99.474%
2025-04-03	9.1200	9.1200	9.1200	9.1200	+14.717%	10	290	-99.342%
2025-04-02	8.1400	8.1400	7.9500	7.9500	+0.633%	10	280	-99.245%
2025-04-01	7.9300	7.9300	7.8000	7.9000	-11.435%	4	280	-99.241%
2025-03-31	9.1000	9.1000	8.8000	8.9200	+8.252%	16	280	-99.327%
2025-03-28	7.7500	8.2600	7.7500	8.2400	+25.802%	6	284	-99.272%
2025-03-27	6.5500	6.5500	6.5500	6.5500	+18.018%	2	282	-99.084%
2025-03-25	5.4800	5.6400	5.4800	5.5500	-20.373%	14	282	-98.919%
2025-03-20	6.8500	7.0800	6.8500	6.9700	+3.259%	14	274	-99.139%
2025-03-19	6.7500	6.7500	6.7500	6.7500	-14.880%	1	274	-99.111%
2025-03-18	7.9300	7.9300	7.9300	7.9300	+20.152%	1	274	-99.243%
2025-03-17	6.5000	6.6000	6.5000	6.6000	-3.650%	9	275	-99.091%
2025-03-14	6.9300	6.9300	6.8500	6.8500	-3.792%	4	271	-99.124%
2025-03-13	7.1800	7.1800	7.1200	7.1200	+8.702%	2	271	-99.157%
2025-03-12	6.5700	6.6400	6.5300	6.5500	-6.429%	6	271	-99.084%
2025-03-11	7.5400	7.5400	7.0000	7.0000	-5.405%	7	271	-99.143%
2025-03-10	7.4000	7.4000	7.4000	7.4000	+25.424%	1	269	-99.189%
2025-03-07	6.1200	6.1300	5.9000	5.9000	-7.087%	10	269	-98.983%
2025-03-05	6.3600	6.3900	6.3200	6.3500	-4.079%	6	269	-99.055%
2025-03-04	6.6700	6.6800	6.6000	6.6200	+6.774%	6	269	-99.094%
2025-03-03	6.2000	6.2000	6.2000	6.2000	+2.142%	1	270	-99.032%
2025-02-28	6.1400	6.1600	6.0500	6.0700	+2.017%	16	270	-99.012%
2025-02-27	5.8900	5.9800	5.7800	5.9500	+8.974%	4	270	-98.992%
2025-02-26	5.1200	5.5100	5.0300	5.4600	+8.333%	12	270	-98.901%
2025-02-25	5.0400	5.0400	5.0400	5.0400	+20.863%	2	270	-98.810%
2025-02-12	4.1700	4.1700	4.1700	4.1700	+1.707%	2	270	-98.561%
2025-02-06	4.1000	4.1000	4.1000	4.1000	+2.500%	5	272	-98.537%
2025-02-05	4.0300	4.0300	4.0000	4.0000	+19.403%	33	267	-98.500%
2025-02-03	3.2500	3.3500	3.2000	3.3500	-5.099%	6	239	-98.209%
2025-01-27	3.5300	3.5300	3.5300	3.5300	-7.105%	24	239	-98.300%
2025-01-17	3.8000	3.8000	3.8000	3.8000	-2.564%	20	253	-98.421%
2025-01-16	3.9000	3.9000	3.9000	3.9000	-1.266%	1	253	-98.462%
2025-01-15	3.9500	3.9500	3.9500	3.9500	+8.219%	10	253	-98.481%
2025-01-06	4.9000	4.9000	3.6500	3.6500	-16.092%	3	259	-98.356%
2024-12-30	4.3500	4.3500	4.3500	4.3500	+8.750%	1	259	-98.621%
2024-12-26	4.0000	4.0000	4.0000	4.0000	-9.091%	3	259	-98.500%
2024-12-23	4.4000	4.4000	4.4000	4.4000	-3.297%	5	259	-98.636%
2024-12-19	4.5500	4.5500	4.5500	4.5500	+12.346%	1	259	-98.681%
2024-12-18	4.2500	4.2500	4.0500	4.0500	-1.220%	5	260	-98.519%
2024-12-12	4.1500	4.2000	4.1000	4.1000	-1.205%	6	258	-98.537%
2024-12-11	4.1000	4.1500	3.8000	4.1500	-6.321%	21	258	-98.554%
2024-12-10	4.4000	4.8000	3.0800	4.4300	-7.708%	48	273	-98.646%
2024-12-09	4.8000	4.8000	4.8000	4.8000	+1.053%	1	317	-98.750%
2024-12-04	4.7500	4.7500	4.7500	4.7500	-2.062%	1	317	-98.737%
2024-12-03	4.8500	4.8500	4.8500	4.8500	+1.042%	4	318	-98.763%
2024-12-02	4.8000	4.8000	4.8000	4.8000	-9.434%	1	322	-98.750%
2024-11-29	5.3000	5.3000	5.3000	5.3000	+0.952%	2	322	-98.868%
2024-11-26	5.1000	5.2500	5.1000	5.2500	-1.869%	3	322	-98.857%
2024-11-25	5.3500	5.3500	5.3500	5.3500	-9.475%	1	322	-98.879%
2024-11-22	5.7400	5.9100	5.7400	5.9100	+3.684%	50	323	-98.985%
2024-11-21	5.0500	5.8000	5.0500	5.7000	+21.277%	8	323	-98.947%
2024-11-15	4.6000	4.7000	4.6000	4.7000	+6.818%	4	323	-98.723%
2024-11-14	4.4000	4.4000	4.4000	4.4000	+8.642%	1	321	-98.636%
2024-11-12	4.0500	4.0500	4.0500	4.0500	+1.250%	1	321	-98.519%
2024-11-11	3.9300	4.0000	3.9300	4.0000	0.000%	71	321	-98.500%
2024-11-08	4.0500	4.0500	4.0000	4.0000	+1.266%	72	279	-98.500%
2024-11-07	3.9500	3.9500	3.9500	3.9500	-10.227%	11	278	-98.481%
2024-11-06	4.5500	4.5500	4.4000	4.4000	-21.429%	2	271	-98.636%
2024-11-04	5.6000	5.6000	5.6000	5.6000	+2.752%	25	271	-98.929%
2024-11-01	5.4500	5.4500	5.4000	5.4500	+7.495%	6	261	-98.899%
2024-10-31	5.0700	5.0700	5.0700	5.0700	+12.667%	1	258	-98.817%
2024-10-30	4.5000	4.5000	4.3400	4.5000	-25.125%	53	257	-98.667%
2024-10-29	5.9000	6.0100	5.9000	6.0100	+0.167%	14	210	-99.002%
2024-10-28	6.0000	6.0000	6.0000	6.0000	-1.639%	1	222	-99.000%
2024-10-22	6.1000	6.1000	6.1000	6.1000	-1.613%	1	223	-99.016%
2024-10-21	6.2000	6.2000	6.2000	6.2000	-12.676%	4	224	-99.032%
2024-10-09	6.9500	7.1000	6.9500	7.1000	+4.412%	4	228	-99.155%
2024-10-07	6.8000	6.8000	6.8000	6.8000	+1.493%	1	224	-99.118%
2024-09-27	6.7000	6.7000	6.7000	6.7000	-2.899%	2	223	-99.104%
2024-09-19	6.9000	6.9000	6.9000	6.9000	-10.390%	10	224	-99.130%
2024-09-18	7.7000	7.7000	7.7000	7.7000	-2.408%	2	234	-99.221%
2024-09-17	7.9000	7.9000	7.8900	7.8900	-2.351%	19	236	-99.240%
2024-09-16	8.0800	8.0800	8.0800	8.0800	-3.810%	1	255	-99.257%
2024-09-13	8.4000	8.4000	8.4000	8.4000	-6.667%	2	254	-99.286%
2024-09-12	8.9500	9.0000	8.8400	9.0000	-4.762%	6	255	-99.333%
2024-09-11	9.8000	9.8700	9.4000	9.4500	-3.963%	23	251	-99.365%
2024-09-10	9.8600	9.8600	9.8400	9.8400	-1.600%	3	228	-99.390%
2024-09-09	10.2000	10.2000	10.0000	10.0000	-2.057%	4	227	-99.400%
2024-09-06	9.5100	10.2100	9.5100	10.2100	+18.721%	10	223	-99.412%
2024-09-03	8.0500	8.6000	8.0500	8.6000	+8.176%	22	218	-99.302%
2024-08-28	7.9500	7.9500	7.9500	7.9500	+14.553%	3	196	-99.245%
2024-08-23	6.9400	6.9400	6.9400	6.9400	+1.909%	2	193	-99.135%
2024-08-21	6.8100	6.8100	6.8100	6.8100	-1.304%	2	192	-99.119%
2024-08-20	6.8400	6.9000	6.8400	6.9000	-4.167%	4	190	-99.130%
2024-08-16	6.8000	7.2000	6.8000	7.2000	-11.111%	10	186	-99.167%
2024-08-14	7.2600	8.1000	7.2600	8.1000	-1.220%	3	191	-99.259%
2024-08-09	8.6000	8.7000	8.2000	8.2000	-18.000%	10	188	-99.268%
2024-08-05	9.3100	10.0000	7.9000	10.0000	+29.870%	46	184	-99.400%
2024-08-02	7.7000	7.7000	7.7000	7.7000	+15.789%	4	149	-99.221%
2024-07-31	7.0500	7.0500	6.6500	6.6500	-8.276%	17	147	-99.098%
2024-07-26	7.3000	7.5000	7.0000	7.2500	+2.113%	138	162	-99.172%
2024-07-25	6.4500	7.1000	6.1000	7.1000	+9.231%	11	96	-99.155%
2024-07-24	6.1500	6.5000	5.7000	6.5000	+19.485%	11	87	-99.077%
2024-07-19	5.5300	5.5300	5.4400	5.4400	-12.960%	10	80	-98.897%
2024-07-18	6.2500	6.2500	6.2500	6.2500	+22.549%	2	75	-99.040%
2024-07-12	5.0500	5.1000	5.0500	5.1000	+20.567%	46	73	-98.824%
2024-07-11	4.3600	4.3600	4.2300	4.2300	-10.947%	3	50	-98.582%
2024-07-09	4.7500	4.7500	4.7500	4.7500	+8.200%	19	47	-98.737%
2024-07-08	4.3800	4.3900	4.3800	4.3900	-1.348%	16	28	-98.633%
2024-07-05	4.4500	4.4500	4.4500	4.4500	-11.000%	2	12	-98.652%
2024-07-03	5.0000	5.0000	5.0000	5.0000	-6.542%	10	1	-98.800%
2024-07-02	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-98.879%