Dark

GOOG20261218P135
GOOG Dec 18 2026 135.00 Put (GOOG261218P00135000)
option OPRA

EOD

Sep 17, 2026

0.0600+50.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.0600	0.0600	+50.000%	2	1,062	0.000%
2026-09-16	0.0700	0.0700	0.0400	0.0400	-42.857%	4	1,062	+50.000%
2026-09-15	0.1400	0.1400	0.0700	0.0700	+75.000%	2	1,062	-14.286%
2026-09-14	0.1500	0.1500	0.0400	0.0400	0.000%	4	1,062	+50.000%
2026-09-11	0.1400	0.1400	0.0400	0.0400	-69.231%	8	1,061	+50.000%
2026-09-10	0.1300	0.1300	0.1300	0.1300	+85.714%	1	1,059	-53.846%
2026-09-09	0.1300	0.1300	0.0600	0.0700	+40.000%	4	1,058	-14.286%
2026-09-08	0.0800	0.0800	0.0500	0.0500	-54.545%	4	1,058	+20.000%
2026-09-03	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,057	-45.455%
2026-09-02	0.1100	0.1100	0.1100	0.1100	+37.500%	6	1,057	-45.455%
2026-09-01	0.1600	0.1600	0.0800	0.0800	-11.111%	2	1,054	-25.000%
2026-08-28	0.1600	0.1600	0.0900	0.0900	0.000%	2	1,055	-33.333%
2026-08-27	0.1600	0.1600	0.0900	0.0900	+28.571%	2	1,055	-33.333%
2026-08-26	0.1600	0.1600	0.0700	0.0700	+16.667%	5	1,055	-14.286%
2026-08-25	0.1600	0.1600	0.0600	0.0600	-33.333%	11	1,055	0.000%
2026-08-24	0.1600	0.1600	0.0900	0.0900	0.000%	2	1,053	-33.333%
2026-08-21	0.1800	0.1800	0.0900	0.0900	0.000%	2	1,053	-33.333%
2026-08-19	0.1800	0.1800	0.0900	0.0900	0.000%	2	1,052	-33.333%
2026-08-18	0.1800	0.1800	0.0900	0.0900	-10.000%	2	1,053	-33.333%
2026-08-17	0.1800	0.1800	0.1000	0.1000	0.000%	12	1,052	-40.000%
2026-08-14	0.1900	0.1900	0.1000	0.1000	0.000%	4	1,052	-40.000%
2026-08-13	0.1900	0.1900	0.1000	0.1000	-16.667%	2	1,054	-40.000%
2026-08-12	0.2000	0.2000	0.1100	0.1200	+33.333%	10	1,055	-50.000%
2026-08-11	0.2100	0.2100	0.0900	0.0900	-64.000%	4	1,053	-33.333%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-39.024%	3	1,054	-76.000%
2026-08-05	0.4200	0.4200	0.4100	0.4100	+41.379%	33	1,053	-85.366%
2026-08-04	0.3000	0.3100	0.2900	0.2900	+107.143%	104	1,063	-79.310%
2026-08-03	0.2500	0.4800	0.1200	0.1400	-30.000%	161	1,114	-57.143%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+42.857%	1	1,061	-70.000%
2026-07-22	0.2400	0.2400	0.1400	0.1400	-51.724%	4	1,060	-57.143%
2026-07-17	0.2900	0.2900	0.2900	0.2900	+93.333%	1	1,059	-79.310%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-31.818%	1	1,059	-60.000%
2026-05-21	0.2200	0.2200	0.2200	0.2200	-38.889%	2	1,060	-72.727%
2026-04-16	0.3600	0.3600	0.3600	0.3600	-52.000%	2	1,061	-83.333%
2026-04-02	0.7600	0.7600	0.7500	0.7500	-31.818%	25	1,056	-92.000%
2026-03-30	1.1000	1.1000	1.1000	1.1000	+29.412%	4	1,056	-94.545%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,056	-92.941%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-10.000%	4	1,057	-93.333%
2026-03-06	0.9100	1.0000	0.9100	1.0000	+11.111%	2	1,061	-94.000%
2026-03-05	0.8800	0.9000	0.8800	0.9000	+21.622%	4	1,061	-93.333%
2026-02-20	0.7400	0.7400	0.7400	0.7400	-19.565%	1	1,058	-91.892%
2026-02-13	0.9200	0.9200	0.9200	0.9200	+6.977%	1	1,059	-93.478%
2026-02-12	0.8600	0.8600	0.8600	0.8600	+17.808%	1	1,059	-93.023%
2026-02-10	0.7300	0.7300	0.7300	0.7300	-8.750%	4	1,058	-91.781%
2026-02-06	0.8000	0.8000	0.8000	0.8000	+5.263%	3	1,057	-92.500%
2026-02-05	0.7500	0.7600	0.7200	0.7600	+22.581%	24	1,054	-92.105%
2026-01-30	0.6200	0.6200	0.6200	0.6200	-10.145%	4	1,039	-90.323%
2026-01-28	0.6900	0.6900	0.6300	0.6900	-12.658%	4	1,043	-91.304%
2026-01-07	0.7900	0.7900	0.7900	0.7900	-9.195%	11	1,042	-92.405%
2025-12-29	0.8700	0.8700	0.8700	0.8700	-13.861%	18	1,052	-93.103%
2025-12-19	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,070	-94.059%
2025-12-18	1.0900	1.1200	1.0500	1.0500	-7.895%	4	1,069	-94.286%
2025-12-17	1.1600	1.1600	1.1400	1.1400	+4.587%	3	1,072	-94.737%
2025-12-11	1.0900	1.0900	1.0900	1.0900	+4.808%	1	1,070	-94.495%
2025-12-09	1.0400	1.0400	1.0400	1.0400	-6.306%	3	1,069	-94.231%
2025-12-08	1.0800	1.2000	1.0800	1.1100	+4.717%	22	1,069	-94.595%
2025-12-05	1.1300	1.1300	1.0600	1.0600	-15.200%	2	1,049	-94.340%
2025-12-04	1.2500	1.2500	1.2500	1.2500	-16.107%	1	1,049	-95.200%
2025-11-24	1.4900	1.4900	1.4900	1.4900	-18.579%	1	1,049	-95.973%
2025-11-21	1.9100	1.9100	1.8300	1.8300	-7.576%	2	1,049	-96.721%
2025-11-20	1.5000	1.9800	1.5000	1.9800	+8.197%	3	1,049	-96.970%
2025-11-17	1.5000	1.8300	1.5000	1.8300	0.000%	3	1,047	-96.721%
2025-11-06	1.8300	1.8300	1.8300	1.8300	-6.633%	2	1,046	-96.721%
2025-11-05	1.9600	1.9600	1.9600	1.9600	+1.031%	1	1,046	-96.939%
2025-11-04	1.9400	1.9400	1.9400	1.9400	-3.960%	2	1,047	-96.907%
2025-10-31	1.9100	2.0400	1.8800	2.0200	+26.250%	8	1,049	-97.030%
2025-10-30	1.6000	1.6000	1.6000	1.6000	-15.789%	1	1,047	-96.250%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-5.473%	4	1,048	-96.842%
2025-10-28	1.9900	2.0100	1.9300	2.0100	+6.349%	7	1,052	-97.015%
2025-10-27	1.8300	1.8900	1.8300	1.8900	-12.500%	4	1,056	-96.825%
2025-10-24	2.1000	2.1700	2.1000	2.1600	-21.168%	4	1,056	-97.222%
2025-10-17	2.6800	2.7400	2.6800	2.7400	+4.580%	2	1,057	-97.810%
2025-10-16	2.6700	2.7300	2.6200	2.6200	+1.946%	5	1,058	-97.710%
2025-10-15	2.5200	2.5800	2.5200	2.5700	-7.554%	10	1,055	-97.665%
2025-10-13	2.6700	2.8100	2.6700	2.7800	+11.200%	10	1,055	-97.842%
2025-10-08	2.5000	2.5000	2.5000	2.5000	-3.475%	1	1,059	-97.600%
2025-10-07	2.4900	2.5900	2.4900	2.5900	+3.600%	4	1,060	-97.683%
2025-10-01	2.5000	2.5000	2.5000	2.5000	+5.932%	10	1,060	-97.600%
2025-09-25	2.3600	2.3600	2.3600	2.3600	-5.221%	5	1,070	-97.458%
2025-09-12	2.4900	2.4900	2.4900	2.4900	+0.403%	3	1,068	-97.590%
2025-09-09	2.4800	2.4800	2.4800	2.4800	-10.469%	1	1,071	-97.581%
2025-09-05	2.7700	2.7700	2.7700	2.7700	-30.750%	1	1,072	-97.834%
2025-09-02	3.9500	4.0000	3.9500	4.0000	+14.286%	2	1,071	-98.500%
2025-08-29	3.5000	3.5000	3.5000	3.5000	-9.326%	15	1,088	-98.286%
2025-08-26	3.8600	3.8600	3.8600	3.8600	-2.525%	1	1,089	-98.446%
2025-08-14	3.9600	3.9600	3.9600	3.9600	+2.857%	2	1,089	-98.485%
2025-08-13	3.8500	3.8600	3.8200	3.8500	-3.750%	105	1,087	-98.442%
2025-08-12	4.0000	4.0000	4.0000	4.0000	+0.503%	1	1,027	-98.500%
2025-08-08	3.9800	3.9800	3.9800	3.9800	-9.132%	2	1,028	-98.492%
2025-08-07	4.3800	4.3800	4.3800	4.3800	-9.504%	1	1,028	-98.630%
2025-07-28	4.8500	4.8500	4.8400	4.8400	+0.833%	2	1,028	-98.760%
2025-07-24	4.8000	4.8000	4.8000	4.8000	-5.882%	1	1,028	-98.750%
2025-07-23	5.3000	5.3000	5.1000	5.1000	-1.923%	3	1,029	-98.824%
2025-07-21	5.2000	5.2000	5.2000	5.2000	-15.447%	2	1,029	-98.846%
2025-07-15	6.1500	6.1500	6.1500	6.1500	-10.870%	1	1,030	-99.024%
2025-07-10	6.9000	6.9000	6.9000	6.9000	-7.008%	1	1,031	-99.130%
2025-07-08	7.4900	7.4900	7.4200	7.4200	-2.625%	2	1,032	-99.191%
2025-07-07	7.4900	7.6200	7.4000	7.6200	+8.085%	3	1,032	-99.213%
2025-07-03	6.9300	7.0500	6.9300	7.0500	-12.963%	2	1,033	-99.149%
2025-06-26	8.1100	8.2000	8.1000	8.1000	-6.358%	4	1,033	-99.259%
2025-06-25	8.6900	8.6900	8.5500	8.6500	-6.989%	4	1,032	-99.306%
2025-06-24	9.4400	9.4400	9.3000	9.3000	-3.125%	8	1,031	-99.355%
2025-06-23	9.7900	9.8400	9.5000	9.6000	+14.558%	20	1,029	-99.375%
2025-06-18	8.5400	8.5400	8.3500	8.3800	-0.828%	6	1,021	-99.284%
2025-06-17	8.3900	8.5900	8.3000	8.4500	+1.562%	10	1,021	-99.290%
2025-06-16	8.4900	8.4900	8.3000	8.3200	-3.256%	22	1,017	-99.279%
2025-06-13	8.6900	8.6900	8.6000	8.6000	+1.176%	4	1,010	-99.302%
2025-06-12	8.5900	8.5900	8.4000	8.5000	-8.602%	29	1,009	-99.294%
2025-06-05	9.3000	9.3000	9.3000	9.3000	-7.093%	5	1,029	-99.355%
2025-06-03	10.0800	10.0800	10.0100	10.0100	+4.054%	2	1,030	-99.401%
2025-06-02	10.0000	10.0000	9.6200	9.6200	+3.441%	7	1,029	-99.376%
2025-05-30	9.3000	9.3000	9.3000	9.3000	+1.639%	36	1,023	-99.355%
2025-05-28	8.7500	9.1900	8.7500	9.1500	-9.406%	7	1,005	-99.344%
2025-05-23	9.9900	10.2200	9.8700	10.1000	+7.447%	14	1,003	-99.406%
2025-05-22	9.3900	9.4900	9.2500	9.4000	+2.845%	6	1,003	-99.362%
2025-05-21	8.8200	9.1400	8.8200	9.1400	-6.925%	30	1,000	-99.344%
2025-05-19	9.8900	9.8900	9.8200	9.8200	+5.365%	2	987	-99.389%
2025-05-16	8.9700	9.3900	8.9700	9.3200	-2.408%	14	987	-99.356%
2025-05-15	9.4700	9.6400	9.4000	9.5500	+1.058%	14	987	-99.372%
2025-05-14	9.5400	9.5400	9.3000	9.4500	-8.696%	12	983	-99.365%
2025-05-13	10.4900	10.4900	10.3500	10.3500	-8.811%	19	980	-99.420%
2025-05-12	11.7500	11.7500	11.3000	11.3500	-8.835%	7	965	-99.471%
2025-05-08	12.5100	12.5100	12.4500	12.4500	-12.324%	2	962	-99.518%
2025-05-07	12.9300	14.2000	12.9300	14.2000	+36.538%	12	962	-99.577%
2025-05-06	10.4000	10.4000	10.4000	10.4000	+3.483%	1	950	-99.423%
2025-05-05	10.0500	10.0500	10.0500	10.0500	-1.951%	1	950	-99.403%
2025-05-02	10.4400	10.7000	10.2500	10.2500	-15.984%	24	950	-99.415%
2025-04-30	12.1500	12.2000	12.1500	12.2000	+10.507%	2	946	-99.508%
2025-04-28	11.0700	11.0700	11.0400	11.0400	+2.985%	2	946	-99.457%
2025-04-25	10.7200	10.7200	10.7200	10.7200	-17.028%	2	946	-99.440%
2025-04-23	12.9200	12.9200	12.9200	12.9200	+3.859%	1	947	-99.536%
2025-04-09	17.1500	17.2500	12.4400	12.4400	-30.386%	6	946	-99.518%
2025-04-07	16.2400	17.8700	16.2400	17.8700	+7.846%	7	942	-99.664%
2025-04-04	16.4200	16.5700	16.4200	16.5700	+33.092%	14	935	-99.638%
2025-04-02	12.5300	12.5300	12.4500	12.4500	-9.783%	2	934	-99.518%
2025-03-31	13.9900	13.9900	13.8000	13.8000	+38.693%	30	933	-99.565%
2025-03-26	9.9500	9.9500	9.9500	9.9500	+7.104%	1	951	-99.397%
2025-03-24	9.4500	9.4500	9.2900	9.2900	-11.100%	11	952	-99.354%
2025-03-20	10.4500	10.4500	10.4500	10.4500	-5.601%	1	942	-99.426%
2025-03-19	11.0700	11.0700	11.0700	11.0700	-4.569%	1	942	-99.458%
2025-03-18	12.4500	12.4500	11.6000	11.6000	+5.551%	18	941	-99.483%
2025-03-14	10.9900	10.9900	10.9900	10.9900	-0.902%	2	944	-99.454%
2025-03-13	11.0900	11.0900	11.0900	11.0900	+0.818%	1	944	-99.459%
2025-03-11	11.0000	11.0000	11.0000	11.0000	-1.168%	20	944	-99.455%
2025-03-10	10.6300	11.2400	10.6300	11.1300	+5.000%	43	964	-99.461%
2025-03-04	10.2000	10.6000	10.2000	10.6000	+10.995%	21	937	-99.434%
2025-02-28	9.6300	9.6400	9.5500	9.5500	+2.688%	16	936	-99.372%
2025-02-27	8.9500	9.4400	8.9500	9.3000	+8.140%	7	932	-99.355%
2025-02-26	8.6000	8.6000	8.6000	8.6000	+10.256%	2	930	-99.302%
2025-02-25	7.8000	7.8000	7.8000	7.8000	+23.418%	1	930	-99.231%
2025-02-19	6.3200	6.3200	6.3200	6.3200	-3.511%	1	930	-99.051%
2025-02-13	6.5500	6.5500	6.5500	6.5500	-2.963%	5	930	-99.084%
2025-02-12	6.7500	6.7500	6.7500	6.7500	+3.053%	1	930	-99.111%
2025-02-10	6.5500	6.5500	6.5500	6.5500	-3.676%	1	930	-99.084%
2025-02-07	6.8000	6.8000	6.8000	6.8000	+6.250%	2	929	-99.118%
2025-02-05	6.3500	6.4000	6.3500	6.4000	+21.905%	5	928	-99.063%
2025-02-03	5.8000	5.8000	5.1500	5.2500	-1.869%	31	923	-98.857%
2025-01-31	5.1400	5.3500	5.1400	5.3500	-8.547%	82	908	-98.879%
2025-01-17	5.8500	5.8500	5.8500	5.8500	-4.098%	2	949	-98.974%
2025-01-15	6.1000	6.1000	6.1000	6.1000	-14.685%	9	949	-99.016%
2025-01-13	7.2500	7.2500	7.1500	7.1500	+13.492%	8	958	-99.161%
2025-01-03	6.7200	6.7200	6.3000	6.3000	-8.430%	116	966	-99.048%
2025-01-02	6.8800	6.8800	6.8800	6.8800	-2.411%	2	946	-99.128%
2024-12-23	7.0500	7.0500	7.0500	7.0500	-12.422%	2	946	-99.149%
2024-12-20	8.0500	8.0500	8.0500	8.0500	+9.524%	11	948	-99.255%
2024-12-19	7.3500	7.3500	7.3500	7.3500	+10.526%	14	937	-99.184%
2024-12-18	6.6500	6.6500	6.6500	6.6500	+8.660%	1	923	-99.098%
2024-12-13	6.1200	6.1200	6.1200	6.1200	-2.236%	2	923	-99.020%
2024-12-11	5.8700	6.2600	5.8700	6.2600	-10.571%	12	922	-99.042%
2024-12-10	6.7900	7.1900	6.7900	7.0000	-26.316%	5	919	-99.143%
2024-11-22	9.5000	9.5000	9.5000	9.5000	+0.529%	38	915	-99.368%
2024-11-21	9.8000	9.8000	9.4500	9.4500	+39.175%	3	899	-99.365%
2024-11-19	6.7900	6.7900	6.7900	6.7900	-6.986%	1	899	-99.116%
2024-11-18	7.3000	7.3000	7.3000	7.3000	-7.006%	2	900	-99.178%
2024-11-15	7.5500	7.8500	7.5500	7.8500	+10.563%	42	898	-99.236%
2024-11-14	6.8500	7.1500	6.8500	7.1000	+5.185%	4	879	-99.155%
2024-11-13	6.7500	6.7500	6.7500	6.7500	+5.469%	2	878	-99.111%
2024-11-12	6.6000	6.6000	6.4000	6.4000	-5.882%	12	877	-99.063%
2024-11-08	6.8000	6.8000	6.8000	6.8000	+2.719%	18	888	-99.118%
2024-11-07	6.7700	6.7700	6.6200	6.6200	-24.343%	6	891	-99.094%
2024-11-01	8.0700	8.7500	8.0700	8.7500	-3.315%	4	890	-99.314%
2024-10-29	7.4000	9.3000	7.4000	9.0500	-8.586%	14	890	-99.337%
2024-10-28	9.9000	9.9000	9.9000	9.9000	-0.402%	11	880	-99.394%
2024-10-22	9.9400	9.9400	9.9400	9.9400	-5.333%	2	891	-99.396%
2024-10-16	10.3000	10.5000	10.3000	10.5000	+6.275%	2	889	-99.429%
2024-10-15	10.0000	10.0000	9.8800	9.8800	-2.468%	12	889	-99.393%
2024-10-14	10.1300	10.1300	10.1300	10.1300	-4.883%	1	891	-99.408%
2024-10-08	10.6500	10.6500	10.6500	10.6500	-0.467%	10	890	-99.437%
2024-10-02	10.7000	10.7000	10.7000	10.7000	+0.187%	1	890	-99.439%
2024-09-30	10.5500	10.6800	10.5500	10.6800	+2.692%	20	890	-99.438%
2024-09-27	10.4000	10.4000	10.4000	10.4000	-3.704%	2	891	-99.423%
2024-09-23	10.8000	10.8000	10.8000	10.8000	-6.897%	1	890	-99.444%
2024-09-19	11.6000	11.6000	11.6000	11.6000	-16.547%	1	889	-99.483%
2024-09-12	13.9000	13.9000	13.9000	13.9000	-4.795%	2	890	-99.568%
2024-09-11	15.0000	15.0000	14.5000	14.6000	-3.311%	13	892	-99.589%
2024-09-10	15.1000	15.2000	15.0500	15.1000	-2.518%	44	879	-99.603%
2024-09-09	16.1000	16.1000	15.4900	15.4900	+17.527%	3	835	-99.613%
2024-09-04	13.1800	13.1800	13.1800	13.1800	+1.385%	1	832	-99.545%
2024-09-03	12.5000	13.0000	10.9000	13.0000	+11.876%	8	831	-99.538%
2024-08-28	11.6200	11.6200	11.6200	11.6200	+8.598%	1	823	-99.484%
2024-08-22	10.7000	10.7000	10.7000	10.7000	-0.926%	1	822	-99.439%
2024-08-20	11.0000	11.0000	10.8000	10.8000	-6.897%	2	821	-99.444%
2024-08-15	11.7500	11.7500	11.5000	11.6000	-2.929%	653	821	-99.483%
2024-08-12	11.9500	11.9500	11.9500	11.9500	-16.667%	1	171	-99.498%
2024-08-05	14.3000	14.3400	14.3000	14.3400	+39.223%	8	170	-99.582%
2024-08-01	10.1000	10.3000	10.0000	10.3000	-0.962%	19	162	-99.417%
2024-07-29	10.2500	10.4500	10.2500	10.4000	-2.530%	50	143	-99.423%
2024-07-26	10.6900	10.6900	10.6700	10.6700	-0.187%	4	98	-99.438%
2024-07-25	10.6900	10.6900	10.6900	10.6900	+7.980%	1	98	-99.439%
2024-07-24	9.5000	9.9000	9.5000	9.9000	+37.500%	92	97	-99.394%
2024-07-12	7.2000	7.2000	7.2000	7.2000	-4.000%	4	5	-99.167%
2024-07-10	7.5000	7.5000	7.5000	7.5000	-3.351%	1	3	-99.200%
2024-07-09	7.7600	7.7600	7.7600	7.7600	0.000%	2	2	-99.227%