Dark

GOOG20261218P140
GOOG Dec 18 2026 140.00 Put (GOOG261218P00140000)
option OPRA

EOD

Jul 28, 2026

0.1000-16.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2400	0.2400	0.1000	0.1000	-16.667%	2	1,240	0.000%
2026-07-27	0.1100	0.2400	0.1100	0.1200	-52.000%	3	1,239	-16.667%
2026-07-24	0.2500	0.2500	0.1600	0.2500	+25.000%	3	1,236	-60.000%
2026-07-23	0.3100	0.3100	0.1800	0.2000	+25.000%	7	1,233	-50.000%
2026-07-22	0.2800	0.2800	0.1600	0.1600	-46.667%	2	1,230	-37.500%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-11.765%	3	1,230	-66.667%
2026-07-17	0.3400	0.3400	0.3400	0.3400	+17.241%	3	1,227	-70.588%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+7.407%	1	1,224	-65.517%
2026-06-29	0.2700	0.2700	0.2700	0.2700	+28.571%	1	1,223	-62.963%
2026-06-22	0.2100	0.2100	0.2100	0.2100	+40.000%	1	1,224	-52.381%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-42.308%	1	1,225	-33.333%
2026-06-04	0.2600	0.2600	0.2600	0.2600	+13.043%	1	1,225	-61.538%
2026-06-03	0.2400	0.2600	0.2200	0.2300	+4.545%	10	1,224	-56.522%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-12.000%	2	1,214	-54.545%
2026-05-14	0.2600	0.2600	0.2500	0.2500	+8.696%	6	1,212	-60.000%
2026-05-06	0.2500	0.3300	0.2100	0.2300	-8.000%	158	1,218	-56.522%
2026-05-05	0.2000	0.2500	0.2000	0.2500	-13.793%	68	1,062	-60.000%
2026-05-04	0.2400	0.2900	0.2400	0.2900	-6.452%	3	994	-65.517%
2026-05-01	0.2400	0.3100	0.2400	0.3100	+55.000%	17	1,005	-67.742%
2026-04-30	0.2500	0.3100	0.1700	0.2000	-28.571%	593	1,005	-50.000%
2026-04-29	0.2500	0.2800	0.2500	0.2800	-66.667%	214	420	-64.286%
2026-04-07	0.8400	0.8400	0.8400	0.8400	+6.329%	2	236	-88.095%
2026-04-01	0.7900	0.7900	0.7900	0.7900	-34.167%	2	238	-87.342%
2026-03-26	1.2000	1.2000	1.2000	1.2000	+13.208%	1	238	-91.667%
2026-03-24	1.0500	1.0600	1.0500	1.0600	+17.778%	2	237	-90.566%
2026-03-19	0.9200	0.9200	0.9000	0.9000	+9.756%	3	235	-88.889%
2026-03-17	0.8300	0.8600	0.8200	0.8200	-23.364%	11	234	-87.805%
2026-03-16	1.0700	1.0700	1.0700	1.0700	+21.591%	2	227	-90.654%
2026-03-10	0.8800	0.8800	0.8800	0.8800	-14.563%	2	227	-88.636%
2026-03-09	1.0300	1.0300	1.0300	1.0300	-11.207%	6	226	-90.291%
2026-03-06	1.0700	1.1600	1.0700	1.1600	+34.884%	2	223	-91.379%
2026-02-10	0.8900	0.8900	0.8600	0.8600	0.000%	17	223	-88.372%
2026-02-09	0.9000	0.9000	0.8400	0.8600	-5.495%	19	235	-88.372%
2026-02-05	1.0000	1.0000	0.8600	0.9100	+15.190%	4	222	-89.011%
2026-02-04	0.8400	0.8400	0.7900	0.7900	+14.493%	5	222	-87.342%
2026-02-02	0.6900	0.6900	0.6900	0.6900	-6.757%	3	227	-85.507%
2026-01-28	0.8000	0.8000	0.7400	0.7400	-9.756%	2	227	-86.486%
2026-01-21	0.8200	0.8200	0.8200	0.8200	+6.494%	1	227	-87.805%
2026-01-16	0.7700	0.7700	0.7700	0.7700	-1.282%	1	226	-87.013%
2026-01-13	0.7800	0.7800	0.7800	0.7800	-6.024%	1	226	-87.179%
2026-01-12	0.8300	0.8300	0.8300	0.8300	+3.750%	1	227	-87.952%
2026-01-09	0.8200	0.8200	0.8000	0.8000	-11.111%	6	227	-87.500%
2026-01-07	0.9200	0.9200	0.9000	0.9000	-9.091%	13	226	-88.889%
2026-01-06	0.9900	0.9900	0.9900	0.9900	-3.883%	1	216	-89.899%
2025-12-30	1.0300	1.0300	1.0300	1.0300	-0.962%	2	215	-90.291%
2025-12-29	1.0400	1.0400	1.0400	1.0400	-6.306%	10	213	-90.385%
2025-12-24	1.0600	1.1100	1.0600	1.1100	-16.541%	3	201	-90.991%
2025-12-12	1.3300	1.3300	1.3300	1.3300	+8.130%	15	201	-92.481%
2025-12-10	1.2300	1.2300	1.2300	1.2300	-3.906%	5	201	-91.870%
2025-12-08	1.2800	1.2800	1.2800	1.2800	-17.419%	4	196	-92.188%
2025-12-01	1.5500	1.5500	1.5500	1.5500	-1.274%	1	192	-93.548%
2025-11-25	1.5700	1.5700	1.5700	1.5700	-4.268%	1	193	-93.631%
2025-11-24	1.6400	1.6400	1.6400	1.6400	-20.000%	1	193	-93.902%
2025-11-21	2.0500	2.0500	2.0500	2.0500	-1.442%	2	193	-95.122%
2025-11-13	2.0800	2.0800	2.0800	2.0800	+1.463%	1	193	-95.192%
2025-11-12	2.0500	2.0500	2.0500	2.0500	-4.206%	5	193	-95.122%
2025-11-05	2.1400	2.1400	2.1400	2.1400	-8.936%	5	188	-95.327%
2025-10-31	2.1100	2.3500	2.1100	2.3500	+31.285%	9	188	-95.745%
2025-10-30	1.7900	1.7900	1.7900	1.7900	-23.176%	1	189	-94.413%
2025-10-28	2.1300	2.3300	2.1300	2.3300	+6.393%	3	190	-95.708%
2025-10-27	2.1400	2.1900	2.1100	2.1900	-12.400%	9	190	-95.434%
2025-10-24	2.4600	2.5000	2.4300	2.5000	-11.348%	7	190	-96.000%
2025-10-21	2.7900	2.8200	2.7900	2.8200	+1.805%	6	190	-96.454%
2025-10-20	2.7700	2.7700	2.7700	2.7700	-4.811%	1	193	-96.390%
2025-10-17	2.9100	2.9100	2.9100	2.9100	+6.204%	1	193	-96.564%
2025-10-16	2.7400	2.7400	2.7400	2.7400	-8.361%	1	193	-96.350%
2025-10-15	2.9400	2.9900	2.9300	2.9900	-5.678%	4	193	-96.656%
2025-10-13	3.1700	3.1700	3.1700	3.1700	-2.462%	3	193	-96.845%
2025-10-09	3.2500	3.2500	3.2500	3.2500	+10.169%	1	196	-96.923%
2025-10-07	2.9500	2.9500	2.9500	2.9500	+15.234%	1	197	-96.610%
2025-09-26	2.5600	2.5600	2.5600	2.5600	+1.992%	40	197	-96.094%
2025-09-23	2.5100	2.5100	2.5100	2.5100	-21.563%	10	197	-96.016%
2025-09-04	3.2000	3.2000	3.2000	3.2000	+1.587%	1	188	-96.875%
2025-09-03	3.1400	3.1500	3.1400	3.1500	-30.000%	11	188	-96.825%
2025-08-26	4.6000	4.6000	4.5000	4.5000	-1.099%	2	191	-97.778%
2025-08-12	4.5800	4.5800	4.5500	4.5500	-5.208%	3	191	-97.802%
2025-08-08	4.8000	4.9000	4.8000	4.8000	-8.046%	10	194	-97.917%
2025-08-06	5.2200	5.2200	5.2200	5.2200	-4.396%	3	194	-98.084%
2025-08-04	5.3900	5.4600	5.3900	5.4600	-11.507%	2	194	-98.168%
2025-08-01	6.1700	6.1700	6.1700	6.1700	+9.204%	1	195	-98.379%
2025-07-31	5.7000	5.7000	5.6500	5.6500	+13.226%	3	194	-98.230%
2025-07-30	5.0200	5.0200	4.9900	4.9900	-3.295%	6	191	-97.996%
2025-07-29	5.2100	5.2100	5.1600	5.1600	-7.857%	6	197	-98.062%
2025-07-28	5.6000	5.6000	5.6000	5.6000	+1.266%	1	195	-98.214%
2025-07-24	5.5300	5.5300	5.5300	5.5300	-9.344%	3	195	-98.192%
2025-07-23	6.1300	6.2400	6.1000	6.1000	0.000%	3	195	-98.361%
2025-07-22	6.0500	6.1000	6.0500	6.1000	-1.454%	6	194	-98.361%
2025-07-21	6.1500	6.1900	6.1500	6.1900	-15.205%	4	199	-98.384%
2025-07-17	7.3700	7.3700	7.3000	7.3000	+2.672%	2	200	-98.630%
2025-07-16	7.1100	7.1100	7.1100	7.1100	-5.578%	5	199	-98.594%
2025-07-14	7.5300	7.5300	7.5300	7.5300	-0.921%	5	199	-98.672%
2025-07-11	7.7100	7.7100	7.6000	7.6000	-5.119%	3	199	-98.684%
2025-07-10	7.9400	8.0100	7.9400	8.0100	-1.111%	4	198	-98.752%
2025-07-09	8.0900	8.1000	8.0000	8.1000	-8.989%	8	194	-98.765%
2025-07-08	8.6900	9.0500	8.6000	8.9000	+1.136%	6	199	-98.876%
2025-07-07	8.5200	8.8000	8.4000	8.8000	+7.448%	9	195	-98.864%
2025-07-03	8.0200	8.1900	8.0200	8.1900	-0.122%	2	188	-98.779%
2025-07-02	8.8400	8.8400	8.2000	8.2000	-6.286%	3	188	-98.780%
2025-07-01	9.2500	9.2500	8.7500	8.7500	-2.125%	7	198	-98.857%
2025-06-30	8.9400	8.9400	8.9400	8.9400	-2.508%	1	196	-98.881%
2025-06-27	9.1400	9.1900	9.0500	9.1700	-2.654%	9	195	-98.909%
2025-06-26	9.8900	9.8900	9.3800	9.4200	-5.231%	4	194	-98.938%
2025-06-25	9.9900	9.9900	9.8200	9.9400	-6.667%	5	194	-98.994%
2025-06-24	10.8400	10.8400	10.6200	10.6500	-6.743%	53	193	-99.061%
2025-06-23	11.3000	11.5500	10.9500	11.4200	+19.581%	30	150	-99.124%
2025-06-18	9.6500	9.7400	9.5500	9.5500	-1.546%	4	134	-98.953%
2025-06-17	9.5400	9.7900	9.5000	9.7000	+1.571%	14	134	-98.969%
2025-06-16	9.6900	9.7900	9.5500	9.5500	-4.975%	20	128	-98.953%
2025-06-13	10.1900	10.1900	10.0500	10.0500	+2.971%	8	123	-99.005%
2025-06-12	9.7900	9.7900	9.6500	9.7600	+5.514%	6	123	-98.975%
2025-06-11	9.3400	9.3400	9.2500	9.2500	-2.529%	4	125	-98.919%
2025-06-09	9.4900	9.4900	9.4900	9.4900	-3.163%	1	123	-98.946%
2025-06-06	9.8500	9.8900	9.8000	9.8000	-12.108%	6	123	-98.980%
2025-06-04	11.1900	11.2400	11.1000	11.1500	-1.502%	4	122	-99.103%
2025-06-03	11.4400	11.4400	11.3000	11.3200	+2.722%	4	121	-99.117%
2025-06-02	11.1400	11.1400	11.0200	11.0200	-4.174%	2	121	-99.093%
2025-05-30	11.6400	11.6400	11.5000	11.5000	+10.577%	4	121	-99.130%
2025-05-27	10.9000	10.9000	10.3500	10.4000	-8.772%	4	121	-99.038%
2025-05-23	11.5400	11.5400	11.4000	11.4000	+5.069%	4	122	-99.123%
2025-05-22	9.9000	10.9900	9.9000	10.8500	+5.750%	8	122	-99.078%
2025-05-21	10.2600	10.2600	10.2600	10.2600	-9.604%	1	122	-99.025%
2025-05-19	11.3500	11.3500	11.3500	11.3500	+5.680%	2	121	-99.119%
2025-05-16	10.7500	10.8400	10.7400	10.7400	-6.609%	12	119	-99.069%
2025-05-15	11.0400	11.5000	10.9500	11.5000	+3.139%	3	121	-99.130%
2025-05-14	11.2600	11.2600	10.7000	11.1500	-6.928%	11	120	-99.103%
2025-05-13	11.9000	12.0900	11.9000	11.9800	-6.406%	3	117	-99.165%
2025-05-12	12.8000	12.8000	12.8000	12.8000	-13.805%	1	116	-99.219%
2025-05-09	14.6000	14.8500	14.6000	14.8500	+5.319%	6	117	-99.327%
2025-05-08	15.3500	15.3500	14.1000	14.1000	-5.051%	15	114	-99.291%
2025-05-07	14.8500	14.8500	14.8500	14.8500	+22.727%	1	115	-99.327%
2025-05-06	12.2500	12.2500	12.0500	12.1000	+4.310%	45	114	-99.174%
2025-05-05	11.5000	11.6000	11.5000	11.6000	-2.110%	45	159	-99.138%
2025-05-02	11.9400	11.9400	11.8000	11.8500	-15.658%	12	116	-99.156%
2025-04-24	13.9400	14.0500	13.9400	14.0500	-4.746%	2	116	-99.288%
2025-04-23	14.7500	14.7500	14.7500	14.7500	-10.606%	10	116	-99.322%
2025-04-16	16.5000	16.5000	16.5000	16.5000	+15.385%	6	106	-99.394%
2025-04-14	14.3000	14.3000	14.3000	14.3000	-27.300%	2	106	-99.301%
2025-04-09	19.6700	19.6700	19.6700	19.6700	+5.300%	1	108	-99.492%
2025-04-08	18.6800	18.6800	18.6800	18.6800	+2.525%	2	109	-99.465%
2025-04-07	21.2000	21.2000	18.2200	18.2200	+1.788%	2	107	-99.451%
2025-04-04	17.9500	17.9500	17.9000	17.9000	+8.617%	4	109	-99.441%
2025-04-03	16.4800	16.4800	16.4800	16.4800	+17.295%	2	108	-99.393%
2025-04-01	13.8700	14.0500	13.8700	14.0500	-5.323%	6	106	-99.288%
2025-03-31	15.8900	15.8900	14.8400	14.8400	+1.297%	11	102	-99.326%
2025-03-28	14.6500	14.6500	14.6500	14.6500	+43.627%	2	99	-99.317%
2025-03-25	10.2700	10.2700	10.2000	10.2000	-16.530%	2	98	-99.020%
2025-03-19	12.2200	12.2200	12.2200	12.2200	-11.960%	6	98	-99.182%
2025-03-18	13.8800	13.8800	13.8800	13.8800	+8.016%	15	104	-99.280%
2025-03-13	12.8500	12.8500	12.8500	12.8500	-3.961%	1	105	-99.222%
2025-03-11	12.4500	13.3800	12.4500	13.3800	+2.450%	38	105	-99.253%
2025-03-10	12.7900	13.0600	12.7900	13.0600	+22.056%	50	131	-99.234%
2025-03-07	10.7000	10.7000	10.7000	10.7000	-0.465%	2	141	-99.065%
2025-03-04	11.9100	11.9100	10.7500	10.7500	-3.153%	21	140	-99.070%
2025-02-28	11.0700	11.1800	11.0000	11.1000	-0.981%	20	124	-99.099%
2025-02-27	10.6800	11.2100	10.5300	11.2100	+10.118%	29	124	-99.108%
2025-02-26	9.8900	10.1800	9.8900	10.1800	+10.173%	21	103	-99.018%
2025-02-25	8.9700	9.4900	8.9700	9.2400	+10.000%	25	84	-98.918%
2025-02-21	8.0400	8.4000	8.0400	8.4000	+9.091%	4	107	-98.810%
2025-02-07	8.1300	8.1300	7.7000	7.7000	+10.000%	4	106	-98.701%
2025-02-06	7.2600	7.2600	7.0000	7.0000	-6.417%	5	106	-98.571%
2025-02-05	7.5600	7.6000	7.4800	7.4800	+16.875%	4	101	-98.663%
2025-02-03	6.7000	6.8000	6.4000	6.4000	-16.558%	15	99	-98.438%
2025-01-27	7.1300	7.6700	7.1300	7.6700	+22.720%	2	112	-98.696%
2025-01-24	6.2500	6.2500	6.2500	6.2500	-1.730%	4	112	-98.400%
2025-01-22	6.3600	6.3600	6.3600	6.3600	-3.636%	6	112	-98.428%
2025-01-21	6.6000	6.6000	6.6000	6.6000	-1.493%	4	116	-98.485%
2025-01-17	6.7000	6.7000	6.7000	6.7000	-8.595%	2	116	-98.507%
2025-01-10	7.3300	7.3300	7.3300	7.3300	+4.714%	20	116	-98.636%
2025-01-07	7.0000	7.0000	7.0000	7.0000	-3.047%	1	116	-98.571%
2025-01-06	7.0200	7.2200	7.0200	7.2200	-10.864%	4	117	-98.615%
2024-12-31	8.1000	8.1000	8.1000	8.1000	+2.532%	3	115	-98.765%
2024-12-30	7.9000	7.9000	7.9000	7.9000	+6.757%	1	115	-98.734%
2024-12-26	7.4000	7.4000	7.4000	7.4000	+3.933%	2	115	-98.649%
2024-12-16	7.1200	7.1200	7.1200	7.1200	-7.532%	2	115	-98.596%
2024-12-11	7.7000	7.7000	7.7000	7.7000	+0.654%	5	115	-98.701%
2024-12-10	6.5700	7.6500	6.5700	7.6500	-21.538%	8	117	-98.693%
2024-11-27	9.7500	9.7500	9.7500	9.7500	-10.878%	14	115	-98.974%
2024-11-22	10.8700	10.9400	10.8700	10.9400	+8.317%	20	115	-99.086%
2024-11-21	11.1500	11.1500	10.1000	10.1000	+14.124%	6	105	-99.010%
2024-11-20	8.5600	8.8500	8.5600	8.8500	+4.734%	2	101	-98.870%
2024-11-18	8.4500	8.4500	8.4500	8.4500	-6.836%	1	101	-98.817%
2024-11-15	8.9500	9.0700	8.9500	9.0700	+10.745%	14	101	-98.897%
2024-11-14	8.3500	8.3500	8.1900	8.1900	+5.000%	6	98	-98.779%
2024-11-12	7.8000	7.8000	7.8000	7.8000	0.000%	10	99	-98.718%
2024-11-08	7.9000	7.9000	7.8000	7.8000	-7.910%	16	109	-98.718%
2024-10-30	9.0000	9.0000	8.1000	8.4700	-19.716%	17	102	-98.819%
2024-10-29	11.0300	11.0300	10.5500	10.5500	-8.261%	4	91	-99.052%
2024-10-28	11.3000	11.5000	11.3000	11.5000	+0.701%	4	91	-99.130%
2024-10-15	11.5500	11.5500	11.4200	11.4200	-2.058%	2	89	-99.124%
2024-10-14	11.6600	11.6600	11.6600	11.6600	-4.816%	1	88	-99.142%
2024-10-11	12.3900	12.3900	12.2500	12.2500	+4.522%	8	89	-99.184%
2024-10-07	12.1900	12.1900	11.7200	11.7200	+0.428%	5	87	-99.147%
2024-10-04	11.6700	11.6700	11.6700	11.6700	-2.831%	2	92	-99.143%
2024-10-01	12.0100	12.0100	12.0100	12.0100	-7.615%	1	91	-99.167%
2024-09-25	13.0000	13.0000	13.0000	13.0000	+1.961%	19	91	-99.231%
2024-09-19	12.7500	12.7500	12.7500	12.7500	-7.205%	5	100	-99.216%
2024-09-18	13.7400	13.7400	13.7400	13.7400	-2.553%	1	100	-99.272%
2024-09-17	14.1000	14.1000	14.1000	14.1000	-4.987%	5	100	-99.291%
2024-09-16	14.8800	14.8800	14.7000	14.8400	+1.574%	10	95	-99.326%
2024-09-13	14.6100	14.6100	14.6100	14.6100	-7.823%	2	95	-99.316%
2024-09-12	15.9000	15.9000	15.8000	15.8500	-4.805%	22	94	-99.369%
2024-09-11	16.6500	16.6500	16.6500	16.6500	-2.346%	1	103	-99.399%
2024-09-10	17.4000	17.4000	17.0500	17.0500	-5.278%	21	102	-99.413%
2024-09-09	18.1000	18.1900	17.6000	18.0000	+4.895%	16	83	-99.444%
2024-09-06	16.8000	17.1600	16.8000	17.1600	+40.082%	4	67	-99.417%
2024-08-20	12.2500	12.2500	12.2500	12.2500	+1.407%	10	65	-99.184%
2024-08-16	12.0800	12.0800	12.0800	12.0800	-8.485%	2	55	-99.172%
2024-08-15	13.6300	13.6300	13.2000	13.2000	-4.762%	2	55	-99.242%
2024-08-14	13.8600	13.8600	13.8600	13.8600	-1.000%	1	53	-99.278%
2024-08-09	14.0000	14.0000	14.0000	14.0000	+6.222%	4	53	-99.286%
2024-08-02	13.1800	13.1800	13.1800	13.1800	+19.818%	2	51	-99.241%
2024-08-01	11.0000	11.0000	11.0000	11.0000	-2.655%	1	50	-99.091%
2024-07-24	11.0000	11.3000	11.0000	11.3000	+24.176%	4	49	-99.115%
2024-07-16	9.1000	9.1000	9.1000	9.1000	+1.676%	2	45	-98.901%
2024-07-15	8.9500	8.9500	8.9500	8.9500	-0.666%	1	43	-98.883%
2024-07-11	8.8000	9.0200	8.7400	9.0100	+6.000%	24	42	-98.890%
2024-07-10	8.1000	8.5000	8.1000	8.5000	+14.865%	5	21	-98.824%
2024-07-08	7.4000	7.4000	7.4000	7.4000	-13.953%	1	21	-98.649%
2024-07-05	8.6000	8.6000	8.6000	8.6000	+1.176%	8	20	-98.837%
2024-07-03	8.5000	8.5000	8.5000	8.5000	+4.039%	10	10	-98.824%
2024-06-28	8.1700	8.1700	8.1700	8.1700	0.000%	20	10	-98.776%