Dark

GOOG20261218P145
GOOG Dec 18 2026 145.00 Put (GOOG261218P00145000)
option OPRA

EOD

Jul 27, 2026

0.3900+160.000%(+0.2400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3900	0.3900	0.3900	0.3900	+160.000%	19	393	0.000%
2026-07-23	0.2900	0.2900	0.1500	0.1500	-6.250%	3	393	+160.000%
2026-07-22	0.2600	0.2600	0.1600	0.1600	-38.462%	4	395	+143.750%
2026-07-21	0.2600	0.2600	0.2600	0.2600	+52.941%	2	394	+50.000%
2026-07-17	0.3100	0.3100	0.1700	0.1700	-45.161%	5	393	+129.412%
2026-06-26	0.3100	0.3100	0.3100	0.3100	+24.000%	1	392	+25.806%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-28.571%	1	391	+56.000%
2026-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	10	392	+11.429%
2026-04-29	0.3500	0.3500	0.3500	0.3500	-20.455%	2	402	+11.429%
2026-04-24	0.4200	0.4400	0.4200	0.4400	-6.383%	12	404	-11.364%
2026-04-21	0.3900	0.4700	0.3900	0.4700	-45.977%	6	405	-17.021%
2026-04-20	0.8700	0.8700	0.8700	0.8700	+77.551%	1	405	-55.172%
2026-04-17	0.4900	0.4900	0.4900	0.4900	-14.035%	1	406	-20.408%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-16.176%	1	407	-31.579%
2026-04-08	0.6800	0.6800	0.6800	0.6800	-28.421%	1	407	-42.647%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-8.654%	178	407	-58.947%
2026-04-02	1.0400	1.0400	1.0400	1.0400	+13.043%	1	406	-62.500%
2026-04-01	1.0600	1.0600	0.9200	0.9200	-13.208%	4	406	-57.609%
2026-03-23	1.0600	1.0600	1.0600	1.0600	-20.301%	1	406	-63.208%
2026-03-06	1.2400	1.3300	1.2400	1.3300	+12.712%	2	406	-70.677%
2026-03-05	1.1800	1.1800	1.1800	1.1800	+6.306%	5	406	-66.949%
2026-02-27	1.1200	1.1200	1.1100	1.1100	+5.714%	11	401	-64.865%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-6.250%	10	400	-62.857%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-8.197%	1	390	-65.179%
2026-02-13	1.2200	1.2200	1.2200	1.2200	+7.965%	1	390	-68.033%
2026-02-12	1.1300	1.1300	1.1300	1.1300	+8.654%	1	390	-65.487%
2026-02-11	1.0400	1.0400	1.0400	1.0400	+5.051%	1	390	-62.500%
2026-02-10	0.9900	0.9900	0.9900	0.9900	0.000%	2	389	-60.606%
2026-02-09	0.9500	0.9900	0.9500	0.9900	-10.000%	2	389	-60.606%
2026-02-06	1.0300	1.1000	1.0300	1.1000	+3.774%	3	390	-64.545%
2026-02-05	1.0600	1.0600	1.0600	1.0600	+19.101%	1	387	-63.208%
2026-02-03	0.8900	0.8900	0.8900	0.8900	+9.877%	1	387	-56.180%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-6.897%	4	387	-51.852%
2026-01-28	0.9200	0.9200	0.8700	0.8700	-13.000%	2	387	-55.172%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-5.660%	1	387	-61.000%
2026-01-08	1.0000	1.0600	1.0000	1.0600	+0.952%	23	387	-63.208%
2026-01-07	1.0500	1.0500	1.0500	1.0500	-7.895%	1	386	-62.857%
2026-01-06	1.1400	1.1400	1.1400	1.1400	0.000%	1	387	-65.789%
2026-01-05	1.1400	1.1400	1.1400	1.1400	+0.885%	1	387	-65.789%
2026-01-02	1.1300	1.1300	1.1300	1.1300	-4.237%	2	387	-65.487%
2025-12-30	1.1800	1.1800	1.1800	1.1800	-3.279%	1	387	-66.949%
2025-12-29	1.2200	1.2200	1.2200	1.2200	-2.400%	1	386	-68.033%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-8.759%	1	386	-68.800%
2025-12-18	1.4800	1.4800	1.3700	1.3700	-7.432%	6	385	-71.533%
2025-12-09	1.4800	1.4800	1.4800	1.4800	-6.329%	1	389	-73.649%
2025-12-03	1.5800	1.5800	1.5800	1.5800	-16.402%	3	388	-75.316%
2025-11-26	1.8800	1.8900	1.8800	1.8900	+2.717%	3	385	-79.365%
2025-11-25	1.8200	1.8400	1.8200	1.8400	-3.665%	6	385	-78.804%
2025-11-24	1.9100	1.9100	1.9100	1.9100	-15.111%	1	384	-79.581%
2025-11-21	2.5000	2.5000	2.2500	2.2500	+12.500%	2	384	-82.667%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-28.571%	2	382	-80.500%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+12.450%	6	382	-86.071%
2025-11-06	2.4900	2.4900	2.4900	2.4900	+15.278%	1	378	-84.337%
2025-10-30	2.1600	2.1600	2.1600	2.1600	-19.403%	1	378	-81.944%
2025-10-28	2.6300	2.6800	2.6300	2.6800	+9.388%	2	379	-85.448%
2025-10-27	2.4600	2.5400	2.4500	2.4500	-14.035%	5	378	-84.082%
2025-10-24	2.8400	2.9000	2.8200	2.8500	-17.391%	9	378	-86.316%
2025-10-21	3.4500	3.4500	3.4500	3.4500	-6.757%	1	380	-88.696%
2025-10-16	3.7000	3.7000	3.7000	3.7000	+28.472%	1	379	-89.459%
2025-09-24	2.9500	2.9800	2.8800	2.8800	-5.574%	40	379	-86.458%
2025-09-15	3.0500	3.0500	3.0500	3.0500	-15.978%	1	394	-87.213%
2025-09-04	3.6300	3.6300	3.6300	3.6300	-0.548%	1	394	-89.256%
2025-09-03	4.0000	4.0000	3.6500	3.6500	-25.510%	22	394	-89.315%
2025-08-29	4.9300	4.9400	4.8500	4.9000	-11.232%	40	385	-92.041%
2025-08-19	5.5200	5.5200	5.5200	5.5200	+2.222%	1	385	-92.935%
2025-08-14	5.2700	5.4000	5.2700	5.4000	+2.467%	2	385	-92.778%
2025-08-12	5.2700	5.2700	5.2700	5.2700	-5.556%	4	386	-92.600%
2025-08-08	5.5000	5.6500	5.5000	5.5800	-10.720%	52	386	-93.011%
2025-08-07	6.2000	6.2500	6.2000	6.2500	+2.459%	2	425	-93.760%
2025-08-06	6.1000	6.1000	6.1000	6.1000	-4.389%	1	425	-93.607%
2025-08-04	6.2800	6.3800	6.2800	6.3800	-1.543%	2	424	-93.887%
2025-07-31	6.3700	6.5000	6.3700	6.4800	-2.556%	8	424	-93.981%
2025-07-28	6.5100	6.6500	6.5100	6.6500	+3.421%	3	424	-94.135%
2025-07-25	6.4300	6.4300	6.4300	6.4300	-1.077%	5	423	-93.935%
2025-07-24	6.5000	6.5000	6.5000	6.5000	-19.654%	1	423	-94.000%
2025-07-18	7.9800	8.0900	7.9800	8.0900	-1.820%	2	424	-95.179%
2025-07-17	8.2400	8.2400	8.2400	8.2400	-6.043%	4	424	-95.267%
2025-07-11	8.7500	8.7700	8.7500	8.7700	-6.702%	8	420	-95.553%
2025-07-09	9.3900	9.4000	9.3000	9.4000	-9.615%	3	414	-95.851%
2025-07-08	9.9900	10.4000	9.9000	10.4000	+7.216%	5	413	-96.250%
2025-07-07	9.7400	9.7400	9.6000	9.7000	-3.194%	6	410	-95.979%
2025-07-02	10.1900	10.1900	10.0000	10.0200	-0.792%	4	408	-96.108%
2025-07-01	10.6400	10.6400	10.1000	10.1000	-4.265%	8	425	-96.139%
2025-06-27	10.5900	10.5900	10.4500	10.5500	-2.495%	4	421	-96.303%
2025-06-26	11.3900	11.3900	10.7300	10.8200	-5.502%	4	419	-96.396%
2025-06-25	11.4400	11.5400	11.2800	11.4500	-6.531%	10	418	-96.594%
2025-06-24	12.4400	12.4400	12.2000	12.2500	-7.127%	14	417	-96.816%
2025-06-23	12.8400	13.1900	12.5200	13.1900	+5.520%	16	414	-97.043%
2025-06-20	11.4900	12.5500	11.3500	12.5000	+14.679%	12	414	-96.880%
2025-06-18	11.0900	11.0900	10.9000	10.9000	-1.357%	2	414	-96.422%
2025-06-17	10.9900	11.1400	10.8400	11.0500	+1.843%	12	414	-96.471%
2025-06-16	11.0900	11.0900	10.8500	10.8500	-4.237%	24	414	-96.406%
2025-06-13	11.7200	11.7200	10.9000	11.3300	+3.000%	26	414	-96.558%
2025-06-12	11.1900	11.1900	11.0000	11.0000	+4.265%	6	420	-96.455%
2025-06-11	10.6200	10.6200	10.5500	10.5500	+6.566%	2	420	-96.303%
2025-06-10	9.9000	9.9000	9.9000	9.9000	-7.907%	1	420	-96.061%
2025-06-09	11.0000	11.0000	10.7500	10.7500	-4.018%	5	419	-96.372%
2025-06-06	11.5400	11.5400	11.2000	11.2000	-11.811%	8	418	-96.518%
2025-06-04	12.7900	12.7900	12.7000	12.7000	+1.195%	2	420	-96.929%
2025-06-02	12.6400	12.6900	12.5200	12.5500	-3.831%	6	420	-96.892%
2025-05-30	13.1400	13.1400	13.0500	13.0500	+11.538%	4	420	-97.011%
2025-05-28	11.6500	11.7700	11.6500	11.7000	-1.015%	4	420	-96.667%
2025-05-27	11.8900	11.8900	11.8200	11.8200	-9.771%	2	418	-96.701%
2025-05-23	12.9600	13.1900	12.9600	13.1000	+5.645%	14	418	-97.023%
2025-05-22	12.2400	12.5400	12.1000	12.4000	+2.058%	6	418	-96.855%
2025-05-21	12.1500	12.1500	12.1500	12.1500	-0.816%	1	418	-96.790%
2025-05-20	12.2500	12.2500	12.2500	12.2500	-0.407%	2	418	-96.816%
2025-05-16	12.2500	12.3900	12.2500	12.3000	-2.226%	12	420	-96.829%
2025-05-15	12.6900	12.6900	12.5500	12.5800	-1.719%	8	418	-96.900%
2025-05-14	12.8000	12.8000	12.8000	12.8000	-11.419%	1	419	-96.953%
2025-05-13	14.4500	14.4500	14.4500	14.4500	+1.761%	5	419	-97.301%
2025-05-12	14.4200	14.8700	14.2000	14.2000	-15.727%	8	424	-97.254%
2025-05-09	16.7700	16.8500	16.7400	16.8500	+0.597%	10	427	-97.685%
2025-05-08	16.7500	16.7500	16.7500	16.7500	-8.219%	2	426	-97.672%
2025-05-07	19.5700	19.5700	18.1800	18.2500	+35.688%	31	425	-97.863%
2025-05-02	13.5400	13.5400	13.4500	13.4500	-7.877%	4	420	-97.100%
2025-05-01	14.6000	14.6000	14.6000	14.6000	-7.886%	1	420	-97.329%
2025-04-30	15.8500	15.8500	15.8500	15.8500	+14.523%	1	420	-97.539%
2025-04-25	13.9500	14.0000	13.8400	13.8400	-25.591%	24	421	-97.182%
2025-04-22	18.6000	18.6000	18.6000	18.6000	-8.374%	1	412	-97.903%
2025-04-21	20.3000	20.3000	20.3000	20.3000	+29.962%	1	412	-98.079%
2025-04-14	15.6100	15.6200	15.6100	15.6200	-12.689%	2	412	-97.503%
2025-04-11	17.8900	17.8900	17.8900	17.8900	-19.596%	10	413	-97.820%
2025-04-08	18.5900	22.2500	18.5900	22.2500	+9.931%	7	413	-98.247%
2025-04-07	21.4000	22.0000	20.2000	20.2400	-1.075%	210	420	-98.073%
2025-04-04	20.4600	20.4600	20.4600	20.4600	+9.882%	4	575	-98.094%
2025-04-03	18.6200	18.6200	18.6200	18.6200	+16.594%	5	573	-97.905%
2025-04-02	15.9700	15.9700	15.9700	15.9700	+1.076%	1	573	-97.558%
2025-04-01	15.8000	15.8000	15.8000	15.8000	-5.615%	4	573	-97.532%
2025-03-28	15.0000	16.7400	15.0000	16.7400	+43.199%	16	569	-97.670%
2025-03-25	11.7800	11.7800	11.6900	11.6900	-16.915%	2	561	-96.664%
2025-03-19	14.0700	14.0700	14.0700	14.0700	-8.814%	1	562	-97.228%
2025-03-18	15.7200	15.8000	15.4000	15.4300	+5.468%	14	563	-97.472%
2025-03-10	14.6100	14.6300	14.6100	14.6300	+17.040%	30	562	-97.334%
2025-03-06	12.5000	12.5000	12.5000	12.5000	-1.807%	1	592	-96.880%
2025-03-03	12.7300	12.7300	12.7300	12.7300	+0.632%	1	593	-96.936%
2025-02-28	12.6400	12.8400	12.5500	12.6500	+4.892%	28	594	-96.917%
2025-02-27	12.2900	12.2900	12.0600	12.0600	+11.255%	36	597	-96.766%
2025-02-26	10.8400	10.8400	10.8400	10.8400	+22.486%	2	567	-96.402%
2025-02-12	8.8500	8.8500	8.8500	8.8500	-1.117%	1	565	-95.593%
2025-02-11	8.9500	8.9500	8.9500	8.9500	-4.278%	15	565	-95.642%
2025-02-07	8.9000	9.3500	8.9000	9.3500	+15.006%	62	550	-95.829%
2025-02-06	8.4200	8.4200	8.1300	8.1300	-6.552%	3	520	-95.203%
2025-02-05	8.7000	8.7000	8.7000	8.7000	+24.286%	1	520	-95.517%
2025-02-04	7.0000	7.0000	7.0000	7.0000	-2.913%	1	520	-94.429%
2025-02-03	7.2100	7.2100	7.2100	7.2100	+4.797%	1	519	-94.591%
2025-01-31	6.8800	6.8800	6.8800	6.8800	-5.753%	60	520	-94.331%
2025-01-30	7.3000	7.3000	7.3000	7.3000	-15.116%	1	541	-94.658%
2025-01-27	8.6000	8.6000	8.6000	8.6000	+19.444%	2	541	-95.465%
2025-01-24	7.3000	7.3000	7.2000	7.2000	-4.636%	4	539	-94.583%
2025-01-23	7.2500	7.7500	7.2500	7.5500	-1.821%	33	537	-94.834%
2025-01-22	7.6900	7.6900	7.6900	7.6900	+1.451%	29	517	-94.928%
2025-01-21	7.9500	7.9500	7.5800	7.5800	-14.831%	6	539	-94.855%
2025-01-10	8.9000	8.9000	8.9000	8.9000	+7.879%	58	539	-95.618%
2025-01-07	8.3500	8.3500	8.2500	8.2500	-4.624%	3	510	-95.273%
2025-01-06	8.5000	8.6500	8.5000	8.6500	-3.352%	44	512	-95.491%
2025-01-02	8.9500	8.9500	8.9500	8.9500	-4.073%	1	556	-95.642%
2024-12-31	9.1500	9.3300	9.1500	9.3300	+5.424%	16	539	-95.820%
2024-12-30	8.8500	8.8500	8.8500	8.8500	+4.118%	1	539	-95.593%
2024-12-24	8.5000	8.5000	8.5000	8.5000	+0.236%	4	542	-95.412%
2024-12-17	8.5900	8.5900	8.4800	8.4800	-5.778%	3	542	-95.401%
2024-12-11	9.0000	9.0000	9.0000	9.0000	-1.099%	167	539	-95.667%
2024-12-10	9.3000	9.4500	8.6900	9.1000	-13.907%	198	706	-95.714%
2024-12-02	10.5700	10.5700	10.5700	10.5700	-9.270%	10	885	-96.310%
2024-11-25	11.6500	11.6500	11.6500	11.6500	-5.897%	1	880	-96.652%
2024-11-21	12.3800	12.3800	12.3800	12.3800	+15.163%	1	879	-96.850%
2024-11-15	9.9400	10.7500	9.9300	10.7500	+13.757%	14	879	-96.372%
2024-11-14	9.4500	9.4500	9.4500	9.4500	+2.162%	1	874	-95.873%
2024-11-13	9.2500	9.2500	9.2500	9.2500	+6.322%	1	874	-95.784%
2024-11-12	8.7700	8.7700	8.7000	8.7000	-5.435%	2	874	-95.517%
2024-11-11	9.1000	9.2000	9.1000	9.2000	+1.099%	7	875	-95.761%
2024-11-07	9.4500	9.4500	9.1000	9.1000	-6.953%	33	876	-95.714%
2024-11-06	10.2400	10.3700	9.7800	9.7800	-8.598%	13	865	-96.012%
2024-10-31	10.7000	10.7000	10.7000	10.7000	+4.902%	29	868	-96.355%
2024-10-30	10.2400	10.2400	9.6400	10.2000	-25.547%	28	839	-96.176%
2024-10-29	13.7000	13.7000	13.7000	13.7000	+15.612%	1	858	-97.153%
2024-10-15	11.8500	11.8500	11.8500	11.8500	+5.333%	10	858	-96.709%
2024-10-07	11.2500	11.2500	11.2500	11.2500	-20.997%	10	848	-96.533%
2024-10-01	14.1600	14.3500	14.1100	14.2400	-3.129%	10	838	-97.261%
2024-09-23	13.8500	14.7000	13.8500	14.7000	+0.341%	33	848	-97.347%
2024-09-19	14.6500	14.6500	14.6500	14.6500	-8.438%	5	833	-97.338%
2024-09-17	15.9500	16.6000	15.9500	16.0000	-6.213%	20	828	-97.563%
2024-09-13	17.0600	17.0600	17.0600	17.0600	-5.117%	2	846	-97.714%
2024-09-12	17.8000	17.9800	17.8000	17.9800	-10.636%	8	846	-97.831%
2024-09-11	20.4100	20.4100	20.1200	20.1200	-0.887%	4	841	-98.062%
2024-09-10	20.3000	20.3000	20.3000	20.3000	+0.744%	16	843	-98.079%
2024-09-09	20.2000	20.9500	20.1500	20.1500	+8.333%	12	843	-98.065%
2024-09-06	18.6000	18.6000	18.6000	18.6000	-1.326%	4	843	-97.903%
2024-09-05	16.5700	18.8500	16.5700	18.8500	+8.023%	4	845	-97.931%
2024-09-04	16.6600	17.6000	16.6600	17.4500	+2.647%	197	847	-97.765%
2024-09-03	16.5700	17.3100	16.5700	17.0000	+11.184%	36	662	-97.706%
2024-08-30	15.2900	15.2900	15.2900	15.2900	+5.014%	2	640	-97.449%
2024-08-29	14.5600	14.5600	14.5600	14.5600	+2.175%	2	640	-97.321%
2024-08-26	14.2500	14.2500	14.2500	14.2500	-2.730%	3	638	-97.263%
2024-08-23	14.6500	14.6500	14.6500	14.6500	+1.104%	4	635	-97.338%
2024-08-22	14.4800	14.4900	14.4800	14.4900	+5.000%	3	633	-97.308%
2024-08-19	13.8000	13.9000	13.8000	13.8000	-8.609%	6	636	-97.174%
2024-08-15	15.0500	15.1000	15.0500	15.1000	-5.802%	2	630	-97.417%
2024-08-08	16.0300	16.0300	16.0300	16.0300	-11.923%	5	630	-97.567%
2024-08-06	18.3500	18.3500	18.0500	18.2000	+0.831%	72	625	-97.857%
2024-08-05	18.5000	18.5000	16.4800	18.0500	+21.222%	118	612	-97.839%
2024-08-02	14.8900	14.8900	14.8900	14.8900	+16.784%	2	495	-97.381%
2024-07-31	12.8000	12.8000	12.7500	12.7500	-8.929%	2	495	-96.941%
2024-07-26	14.1000	14.1000	14.0000	14.0000	+7.692%	8	495	-97.214%
2024-07-25	14.0900	14.0900	13.0000	13.0000	+2.767%	402	495	-97.000%
2024-07-24	12.3500	12.8000	11.9300	12.6500	+12.946%	518	229	-96.917%
2024-07-23	12.0500	12.0500	11.0500	11.2000	+10.891%	264	164	-96.518%
2024-07-15	10.3500	10.5000	10.1000	10.1000	+3.061%	15	79	-96.139%
2024-07-05	9.8000	9.8000	9.8000	9.8000	-7.547%	16	66	-96.020%
2024-07-02	10.8000	11.0000	10.6000	10.6000	-3.636%	38	58	-96.321%
2024-07-01	10.4600	11.0000	10.4600	11.0000	-4.348%	31	34	-96.455%
2024-06-28	11.5000	11.5000	11.5000	11.5000	+1.950%	2	4	-96.609%
2024-06-25	10.7600	11.7500	10.7100	11.2800	0.000%	4	3	-96.543%