Dark

GOOG20261218P125
GOOG Dec 18 2026 125.00 Put (GOOG261218P00125000)
option OPRA

EOD

Sep 17, 2026

0.0400+33.333%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1300	0.0400	0.0400	+33.333%	6	523	0.000%
2026-09-16	0.0600	0.0600	0.0300	0.0300	0.000%	2	521	+33.333%
2026-09-15	0.1400	0.1400	0.0300	0.0300	-25.000%	5	521	+33.333%
2026-09-14	0.1500	0.1500	0.0400	0.0400	-50.000%	3	521	0.000%
2026-09-11	0.1500	0.1500	0.0800	0.0800	+100.000%	2	522	-50.000%
2026-09-10	0.0500	0.1100	0.0400	0.0400	0.000%	4	522	0.000%
2026-09-09	0.0700	0.0700	0.0400	0.0400	-50.000%	5	524	0.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-42.857%	1	523	-50.000%
2026-09-04	0.1400	0.1400	0.1400	0.1400	+40.000%	1	522	-71.429%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+66.667%	2	522	-60.000%
2026-09-01	0.1500	0.1500	0.0600	0.0600	+20.000%	2	522	-33.333%
2026-08-31	0.1000	0.1000	0.0500	0.0500	+66.667%	2	522	-20.000%
2026-08-28	0.1400	0.1400	0.0300	0.0300	-66.667%	7	523	+33.333%
2026-08-27	0.1600	0.1600	0.0900	0.0900	+50.000%	2	523	-55.556%
2026-08-26	0.0600	0.0600	0.0600	0.0600	+50.000%	2	524	-33.333%
2026-08-25	0.1400	0.1400	0.0400	0.0400	-50.000%	4	525	0.000%
2026-08-24	0.1600	0.1600	0.0800	0.0800	+300.000%	2	524	-50.000%
2026-08-21	0.1600	0.1600	0.0200	0.0200	-86.667%	7	524	+100.000%
2026-08-20	0.1700	0.1700	0.0600	0.1500	+87.500%	4	529	-73.333%
2026-08-19	0.1400	0.1400	0.0800	0.0800	+33.333%	6	527	-50.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	-33.333%	2	526	-33.333%
2026-08-17	0.1700	0.1700	0.0600	0.0900	-18.182%	6	527	-55.556%
2026-08-14	0.1800	0.1800	0.1100	0.1100	+37.500%	2	524	-63.636%
2026-08-13	0.1800	0.1800	0.0800	0.0800	-27.273%	2	524	-50.000%
2026-08-12	0.1900	0.1900	0.1100	0.1100	-15.385%	2	524	-63.636%
2026-08-11	0.1900	0.1900	0.1300	0.1300	+62.500%	2	524	-69.231%
2026-08-10	0.2000	0.2000	0.0800	0.0800	-20.000%	2	524	-50.000%
2026-08-07	0.2000	0.2000	0.0900	0.1000	-16.667%	4	524	-60.000%
2026-08-06	0.2000	0.2000	0.1200	0.1200	+20.000%	2	524	-66.667%
2026-08-03	0.2000	0.2000	0.1000	0.1000	-9.091%	2	525	-60.000%
2026-07-23	0.2000	0.2000	0.1100	0.1100	-8.333%	6	526	-63.636%
2026-07-22	0.2000	0.2200	0.1000	0.1200	0.000%	16	528	-66.667%
2026-07-21	0.2000	0.2000	0.1200	0.1200	-55.556%	6	527	-66.667%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-32.500%	1	529	-85.185%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+60.000%	5	530	-90.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+66.667%	2	530	-84.000%
2026-06-03	0.1800	0.1800	0.1400	0.1500	+50.000%	4	530	-73.333%
2026-06-02	0.1800	0.1900	0.1000	0.1000	-70.588%	8	530	-60.000%
2026-05-20	0.3400	0.3400	0.3400	0.3400	+78.947%	2	524	-88.235%
2026-04-17	0.2100	0.2100	0.1900	0.1900	-70.769%	3	523	-78.947%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-1.515%	1	526	-93.846%
2026-03-09	0.6000	0.6600	0.6000	0.6600	+1.538%	31	526	-93.939%
2026-03-06	0.6500	0.6500	0.6500	0.6500	0.000%	1	497	-93.846%
2026-03-05	0.6500	0.6500	0.6500	0.6500	+4.839%	5	496	-93.846%
2026-03-04	0.6200	0.6200	0.6200	0.6200	+19.231%	25	496	-93.548%
2026-02-25	0.5200	0.5300	0.5200	0.5200	-10.345%	22	469	-92.308%
2026-02-18	0.5800	0.5800	0.5600	0.5800	-13.433%	12	469	-93.103%
2026-02-17	0.6700	0.6700	0.6700	0.6700	+26.415%	1	459	-94.030%
2026-02-10	0.5300	0.5400	0.5300	0.5300	-7.018%	28	460	-92.453%
2026-02-09	0.5700	0.5700	0.5700	0.5700	+5.556%	3	455	-92.982%
2026-02-05	0.5200	0.5400	0.5000	0.5400	+3.846%	3	452	-92.593%
2026-02-04	0.5200	0.5200	0.5200	0.5200	+1.961%	5	450	-92.308%
2026-01-29	0.5100	0.5100	0.5100	0.5100	+18.605%	1	454	-92.157%
2026-01-28	0.5100	0.5100	0.4300	0.4300	-28.333%	3	455	-90.698%
2026-01-05	0.6100	0.6100	0.6000	0.6000	-21.053%	2	456	-93.333%
2025-12-19	0.7600	0.7600	0.7600	0.7600	-7.317%	1	456	-94.737%
2025-12-16	0.8200	0.8200	0.8200	0.8200	+6.494%	30	457	-95.122%
2025-12-12	0.7700	0.7700	0.7700	0.7700	-11.494%	1	457	-94.805%
2025-12-03	0.8700	0.8700	0.8700	0.8700	-31.496%	1	457	-95.402%
2025-11-19	1.2700	1.2700	1.2700	1.2700	-11.189%	1	458	-96.850%
2025-11-04	1.4400	1.4400	1.4300	1.4300	-2.721%	2	458	-97.203%
2025-10-31	1.3700	1.4700	1.3700	1.4700	0.000%	2	458	-97.279%
2025-10-28	1.4200	1.4700	1.4200	1.4700	+8.088%	4	458	-97.279%
2025-10-27	1.3600	1.3600	1.3600	1.3600	-13.924%	1	459	-97.059%
2025-10-24	1.5200	1.6000	1.5200	1.5800	-20.603%	6	459	-97.468%
2025-10-17	1.9400	1.9900	1.9400	1.9900	-0.995%	2	458	-97.990%
2025-10-16	1.9300	2.0100	1.9300	2.0100	+6.349%	2	458	-98.010%
2025-10-15	1.8600	1.9100	1.8600	1.8900	-9.569%	8	458	-97.884%
2025-10-13	2.0100	2.1000	2.0100	2.0900	+12.973%	4	458	-98.086%
2025-10-06	1.8500	1.8500	1.8500	1.8500	0.000%	29	458	-97.838%
2025-10-03	1.8500	1.8500	1.8500	1.8500	+6.936%	1	480	-97.838%
2025-10-01	1.7300	1.7300	1.7300	1.7300	-8.947%	1	480	-97.688%
2025-09-30	1.9000	1.9000	1.9000	1.9000	+25.000%	1	480	-97.895%
2025-09-22	1.5400	1.5400	1.5200	1.5200	-12.644%	31	479	-97.368%
2025-09-17	1.6700	1.7400	1.6700	1.7400	-6.952%	2	453	-97.701%
2025-09-10	1.7600	1.8900	1.7600	1.8700	-4.103%	5	453	-97.861%
2025-09-08	1.9500	1.9500	1.9500	1.9500	-6.250%	1	453	-97.949%
2025-09-03	2.0800	2.0800	2.0800	2.0800	-32.903%	2	453	-98.077%
2025-08-21	3.1000	3.1000	3.1000	3.1000	+3.333%	2	455	-98.710%
2025-08-20	3.0000	3.0000	3.0000	3.0000	+9.489%	10	455	-98.667%
2025-08-15	2.7400	2.7400	2.7400	2.7400	-7.119%	1	455	-98.540%
2025-08-08	2.9500	2.9500	2.9500	2.9500	-11.677%	2	454	-98.644%
2025-08-05	3.3400	3.3400	3.3400	3.3400	+5.363%	5	456	-98.802%
2025-07-29	3.1700	3.1700	3.1700	3.1700	-5.090%	1	451	-98.738%
2025-07-24	3.3400	3.3400	3.3400	3.3400	-30.705%	4	450	-98.802%
2025-07-11	4.8200	4.8200	4.8200	4.8200	-6.408%	1	450	-99.170%
2025-07-03	5.1100	5.1500	5.1100	5.1500	-13.007%	2	448	-99.223%
2025-06-27	5.8900	5.9200	5.8000	5.9200	-8.783%	3	448	-99.324%
2025-06-25	6.4900	6.4900	6.3100	6.4900	-3.852%	4	447	-99.384%
2025-06-24	7.0900	7.0900	6.7500	6.7500	-8.784%	7	446	-99.407%
2025-06-23	7.3900	7.6000	7.1500	7.4000	+13.846%	63	445	-99.459%
2025-06-20	6.5000	6.5000	6.5000	6.5000	+4.000%	2	441	-99.385%
2025-06-18	6.4400	6.4900	6.2500	6.2500	-1.264%	9	437	-99.360%
2025-06-17	6.3900	6.5400	6.3000	6.3300	+0.476%	16	437	-99.368%
2025-06-16	6.4400	6.4400	6.2500	6.3000	-5.970%	10	432	-99.365%
2025-06-13	6.7400	6.7900	6.6800	6.7000	+6.349%	8	427	-99.403%
2025-06-12	6.5400	6.5400	6.3000	6.3000	-2.628%	6	425	-99.365%
2025-06-06	6.5400	6.5400	6.4200	6.4700	-11.370%	8	423	-99.382%
2025-06-04	7.3400	7.3400	7.3000	7.3000	-5.195%	2	421	-99.452%
2025-06-03	7.7000	7.7000	7.7000	7.7000	+0.654%	1	421	-99.481%
2025-05-30	7.7400	7.7400	7.6500	7.6500	+10.549%	4	421	-99.477%
2025-05-29	6.9900	6.9900	6.9200	6.9200	+1.765%	2	420	-99.422%
2025-05-28	6.8000	6.8000	6.8000	6.8000	-10.526%	1	419	-99.412%
2025-05-23	7.6900	7.7900	7.5500	7.6000	+6.294%	20	418	-99.474%
2025-05-22	6.4500	7.2900	6.4500	7.1500	-2.456%	7	418	-99.441%
2025-05-19	7.3700	7.3700	7.3300	7.3300	+5.925%	2	415	-99.454%
2025-05-16	7.0400	7.0400	6.9200	6.9200	-0.432%	12	414	-99.422%
2025-05-15	6.9900	6.9900	6.9500	6.9500	-2.797%	2	414	-99.424%
2025-05-14	7.0800	7.2400	6.9500	7.1500	-8.568%	8	413	-99.441%
2025-05-13	8.1500	8.5000	7.7000	7.8200	-8.216%	11	410	-99.488%
2025-05-12	8.7000	8.7000	8.3000	8.5200	-13.503%	27	410	-99.531%
2025-05-09	9.6000	9.8500	9.6000	9.8500	-9.217%	62	420	-99.594%
2025-05-07	10.3000	11.6000	10.3000	10.8500	+40.909%	56	404	-99.631%
2025-05-02	7.8900	7.8900	7.7000	7.7000	-16.304%	28	354	-99.481%
2025-04-30	9.2000	9.2000	9.2000	9.2000	+5.143%	1	349	-99.565%
2025-04-28	8.8400	8.8400	8.7500	8.7500	-11.616%	2	348	-99.543%
2025-04-23	9.7900	9.9000	9.7900	9.9000	-19.184%	3	348	-99.596%
2025-04-21	12.2400	12.2500	12.1500	12.2500	+32.432%	4	348	-99.673%
2025-04-14	9.2500	9.2500	9.2500	9.2500	-31.633%	1	347	-99.568%
2025-04-07	13.7000	13.7000	13.5300	13.5300	+45.484%	7	347	-99.704%
2025-04-02	9.4900	9.4900	9.3000	9.3000	+1.639%	14	344	-99.570%
2025-04-01	9.1700	9.1700	9.0500	9.1500	+36.976%	4	341	-99.563%
2025-03-26	6.7800	6.7800	6.6800	6.6800	+2.454%	4	340	-99.401%
2025-03-25	6.5900	6.5900	6.5200	6.5200	-19.704%	4	340	-99.387%
2025-03-20	8.1900	8.2000	8.1000	8.1200	+0.870%	6	340	-99.507%
2025-03-14	8.1300	8.1300	8.0500	8.0500	-4.281%	4	340	-99.503%
2025-03-13	8.2200	8.6000	8.2200	8.4100	+10.367%	8	339	-99.524%
2025-03-12	7.6800	7.6800	7.6200	7.6200	+8.085%	2	339	-99.475%
2025-03-06	7.1000	7.1000	7.0500	7.0500	-8.560%	2	339	-99.433%
2025-03-04	7.7900	7.7900	7.7100	7.7100	+7.832%	2	339	-99.481%
2025-02-28	7.2400	7.2400	7.1000	7.1500	+2.143%	32	339	-99.441%
2025-02-27	6.8900	7.0400	6.8000	7.0000	+6.061%	4	339	-99.429%
2025-02-26	6.0800	6.6000	5.9400	6.6000	+8.553%	24	339	-99.394%
2025-02-25	5.8900	6.2000	5.8200	6.0800	+26.667%	14	340	-99.342%
2025-02-13	4.8000	4.8000	4.8000	4.8000	+21.519%	2	339	-99.167%
2025-02-03	3.8500	3.9500	3.8000	3.9500	-3.659%	6	339	-98.987%
2025-01-24	4.1000	4.1000	4.1000	4.1000	-8.889%	6	339	-99.024%
2025-01-15	4.5000	4.5000	4.5000	4.5000	-11.417%	2	339	-99.111%
2025-01-13	5.2000	5.3500	5.0800	5.0800	+1.600%	8	339	-99.213%
2025-01-10	5.0000	5.0000	5.0000	5.0000	-7.407%	10	340	-99.200%
2025-01-02	5.0500	5.4000	5.0500	5.4000	+5.882%	3	335	-99.259%
2024-12-10	5.0000	5.1000	5.0000	5.1000	-1.923%	13	332	-99.216%
2024-12-04	5.2000	5.2000	5.2000	5.2000	-21.805%	2	341	-99.231%
2024-11-21	6.6500	7.0000	6.0000	6.6500	+21.572%	4	343	-99.398%
2024-11-20	5.4700	5.4700	5.4700	5.4700	+7.045%	6	343	-99.269%
2024-11-18	5.1000	5.1900	5.1000	5.1100	-7.091%	16	349	-99.217%
2024-11-15	5.5000	5.5000	5.5000	5.5000	+10.000%	60	350	-99.273%
2024-11-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1	320	-99.200%
2024-11-12	4.8000	4.8000	4.8000	4.8000	-4.950%	1	321	-99.167%
2024-11-07	5.0500	5.0500	5.0500	5.0500	-2.885%	1	322	-99.208%
2024-11-06	5.4500	5.4500	5.2000	5.2000	-20.611%	7	322	-99.231%
2024-11-04	6.5500	6.5500	6.5500	6.5500	+3.150%	3	326	-99.389%
2024-11-01	5.7100	6.4000	5.7100	6.3500	+23.541%	6	323	-99.370%
2024-10-30	4.9800	5.2000	4.9800	5.1400	-26.043%	10	326	-99.222%
2024-10-29	6.9000	6.9800	6.9000	6.9500	-0.714%	12	326	-99.424%
2024-10-28	7.0000	7.0000	7.0000	7.0000	-6.667%	1	330	-99.429%
2024-10-22	7.4000	7.5000	7.4000	7.5000	0.000%	6	331	-99.467%
2024-10-21	7.5000	7.5000	7.5000	7.5000	-8.537%	3	326	-99.467%
2024-10-11	8.3500	8.3500	8.2000	8.2000	-1.205%	4	329	-99.512%
2024-10-09	8.2500	8.3000	8.2500	8.3000	+5.732%	2	329	-99.518%
2024-10-08	7.8500	7.8500	7.8500	7.8500	+3.974%	1	327	-99.490%
2024-10-04	7.5500	7.5500	7.5500	7.5500	-6.790%	2	327	-99.470%
2024-09-24	8.1000	8.1000	8.1000	8.1000	-1.818%	1	327	-99.506%
2024-09-20	8.2500	8.2500	8.2500	8.2500	-5.172%	2	327	-99.515%
2024-09-19	8.7000	8.7000	8.7000	8.7000	-10.309%	1	328	-99.540%
2024-09-16	9.7000	9.7000	9.7000	9.7000	-2.513%	2	329	-99.588%
2024-09-12	9.9500	9.9500	9.9500	9.9500	-11.947%	1	327	-99.598%
2024-09-11	11.1000	11.3000	11.1000	11.3000	-3.830%	2	326	-99.646%
2024-09-10	11.0000	11.7500	11.0000	11.7500	-2.893%	5	327	-99.660%
2024-09-09	11.3500	12.1000	11.3500	12.1000	+10.502%	2	322	-99.669%
2024-09-06	10.9500	10.9500	10.9500	10.9500	+7.882%	2	320	-99.635%
2024-09-04	10.1500	10.1500	10.1500	10.1500	+1.500%	1	319	-99.606%
2024-09-03	8.7500	10.0000	8.7500	10.0000	+22.850%	3	318	-99.600%
2024-08-26	8.1400	8.1400	8.1400	8.1400	+0.494%	1	317	-99.509%
2024-08-23	8.1000	8.1000	8.1000	8.1000	+1.250%	2	317	-99.506%
2024-08-22	8.0000	8.0000	8.0000	8.0000	+3.226%	1	317	-99.500%
2024-08-20	7.7500	7.7500	7.7500	7.7500	-6.514%	1	316	-99.484%
2024-08-19	8.1000	8.2900	8.1000	8.2900	-5.257%	16	315	-99.517%
2024-08-15	8.7500	8.7500	8.7500	8.7500	-2.886%	200	313	-99.543%
2024-08-13	9.0100	9.0100	9.0100	9.0100	-2.595%	1	113	-99.556%
2024-08-09	9.4000	9.4000	9.2500	9.2500	-5.128%	4	103	-99.568%
2024-08-08	9.7500	9.7500	9.7500	9.7500	-14.623%	10	103	-99.590%
2024-08-05	11.0000	11.4200	11.0000	11.4200	+31.415%	7	103	-99.650%
2024-08-02	9.5000	9.5000	8.6900	8.6900	+22.394%	6	103	-99.540%
2024-07-31	7.1000	7.1000	7.1000	7.1000	-13.415%	2	104	-99.437%
2024-07-26	8.4000	8.4500	7.5800	8.2000	+16.147%	68	102	-99.512%
2024-07-24	7.4700	7.4700	7.0600	7.0600	+9.457%	7	68	-99.433%
2024-07-23	6.6200	6.6200	6.4500	6.4500	+10.256%	2	61	-99.380%
2024-07-22	5.8500	5.8500	5.8500	5.8500	-11.364%	1	61	-99.316%
2024-07-17	6.6100	6.6100	6.6000	6.6000	+20.000%	15	60	-99.394%
2024-07-16	5.5000	5.5000	5.5000	5.5000	-5.983%	3	45	-99.273%
2024-07-12	5.9500	5.9500	5.8500	5.8500	+7.537%	24	42	-99.316%
2024-07-08	5.4400	5.4400	5.4400	5.4400	-12.258%	2	30	-99.265%
2024-07-02	6.6000	6.6500	6.2000	6.2000	-4.615%	5	28	-99.355%
2024-07-01	6.8000	6.8000	6.4000	6.5000	-5.109%	19	28	-99.385%
2024-06-28	6.5500	6.8500	6.5000	6.8500	+0.735%	22	20	-99.416%
2024-06-27	6.0000	6.9500	6.0000	6.8000	0.000%	16	12	-99.412%
2024-06-26	6.8000	6.8000	6.8000	6.8000	-4.895%	2	4	-99.412%
2024-06-25	7.0700	7.1500	7.0700	7.1500	0.000%	2	2	-99.441%