Dark

GOOG20261218P155
GOOG Dec 18 2026 155.00 Put (GOOG261218P00155000)
option OPRA

EOD

Sep 17, 2026

0.1100+57.143%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.1100	0.0800	0.1100	+57.143%	3	572	0.000%
2026-09-16	0.1400	0.1400	0.0700	0.0700	-30.000%	2	571	+57.143%
2026-09-14	0.1600	0.1600	0.0900	0.1000	-28.571%	3	572	+10.000%
2026-09-11	0.0900	0.1500	0.0900	0.1400	+16.667%	5	572	-21.429%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-29.412%	2	570	-8.333%
2026-09-09	0.1700	0.1700	0.1700	0.1700	0.000%	1	569	-35.294%
2026-09-03	0.1700	0.1700	0.1700	0.1700	+70.000%	2	568	-35.294%
2026-09-02	0.1600	0.1700	0.1000	0.1000	-9.091%	14	568	+10.000%
2026-09-01	0.1900	0.1900	0.1100	0.1100	0.000%	2	569	0.000%
2026-08-31	0.2100	0.2100	0.1100	0.1100	+22.222%	2	570	0.000%
2026-08-28	0.1500	0.1500	0.0900	0.0900	-10.000%	5	571	+22.222%
2026-08-27	0.1800	0.1800	0.1000	0.1000	-9.091%	2	572	+10.000%
2026-08-26	0.1900	0.1900	0.1100	0.1100	+10.000%	4	571	0.000%
2026-08-25	0.1900	0.1900	0.1000	0.1000	-9.091%	6	572	+10.000%
2026-08-24	0.2000	0.2000	0.1100	0.1100	-15.385%	2	573	0.000%
2026-08-21	0.2000	0.2000	0.1300	0.1300	+18.182%	2	574	-15.385%
2026-08-20	0.1900	0.1900	0.1100	0.1100	0.000%	2	575	0.000%
2026-08-19	0.1900	0.1900	0.1100	0.1100	0.000%	4	575	0.000%
2026-08-18	0.2000	0.2000	0.1100	0.1100	-21.429%	2	576	0.000%
2026-08-17	0.2100	0.2100	0.1200	0.1400	0.000%	14	577	-21.429%
2026-08-14	0.2200	0.2600	0.1400	0.1400	+16.667%	6	581	-21.429%
2026-08-13	0.2200	0.2200	0.1200	0.1200	-25.000%	8	581	-8.333%
2026-08-12	0.2500	0.2500	0.1600	0.1600	+23.077%	2	583	-31.250%
2026-08-11	0.2400	0.2400	0.1300	0.1300	-53.571%	2	584	-15.385%
2026-08-07	0.2800	0.2800	0.2800	0.2800	+3.704%	4	585	-60.714%
2026-07-23	0.3200	0.3200	0.2700	0.2700	+50.000%	10	584	-59.259%
2026-07-22	0.2900	0.2900	0.1800	0.1800	-10.000%	4	582	-38.889%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-52.381%	3	587	-45.000%
2026-06-11	0.4200	0.4200	0.4200	0.4200	+20.000%	2	587	-73.810%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-18.605%	1	587	-68.571%
2026-06-02	0.4300	0.4300	0.4300	0.4300	+16.216%	8	587	-74.419%
2026-05-12	0.3700	0.3700	0.3700	0.3700	-32.727%	101	580	-70.270%
2026-04-29	0.5500	0.5500	0.5500	0.5500	+1.852%	1	681	-80.000%
2026-04-20	0.5400	0.5400	0.5400	0.5400	0.000%	52	680	-79.630%
2026-04-17	0.4900	0.5400	0.4900	0.5400	-61.702%	50	680	-79.630%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-0.704%	1	658	-92.199%
2026-04-01	1.4200	1.4200	1.4200	1.4200	-13.939%	1	658	-92.254%
2026-03-26	1.6500	1.6500	1.6500	1.6500	+25.000%	100	657	-93.333%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-21.429%	100	757	-91.667%
2026-03-13	1.6800	1.6800	1.6800	1.6800	+6.329%	1	677	-93.452%
2026-03-09	1.5800	1.5800	1.5800	1.5800	-5.952%	1	676	-93.038%
2026-03-05	1.6800	1.6800	1.6800	1.6800	-4.000%	1	676	-93.452%
2026-03-03	1.7500	1.7500	1.7500	1.7500	+11.465%	1	676	-93.714%
2026-02-12	1.5000	1.5700	1.5000	1.5700	+16.296%	2	676	-92.994%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+12.500%	1	676	-91.852%
2026-02-04	1.1600	1.2000	1.1600	1.2000	+4.348%	2	675	-90.833%
2026-01-28	1.2300	1.2300	1.1500	1.1500	-6.504%	2	675	-90.435%
2026-01-14	1.2300	1.2300	1.2300	1.2300	+5.128%	10	675	-91.057%
2026-01-13	1.1700	1.1700	1.1700	1.1700	-24.026%	1	665	-90.598%
2026-01-06	1.5400	1.5400	1.5400	1.5400	-8.876%	8	665	-92.857%
2025-12-29	1.6900	1.6900	1.6900	1.6900	+2.424%	2	659	-93.491%
2025-12-26	1.6500	1.6500	1.6500	1.6500	-21.429%	2	659	-93.333%
2025-12-17	2.1000	2.1000	2.1000	2.1000	+2.941%	1	661	-94.762%
2025-12-15	2.0500	2.0500	2.0400	2.0400	+10.270%	40	660	-94.608%
2025-12-10	1.8500	1.8500	1.8500	1.8500	-7.500%	2	670	-94.054%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-4.762%	1	670	-94.500%
2025-12-03	2.0500	2.1000	2.0500	2.1000	-12.134%	3	670	-94.762%
2025-12-01	2.3900	2.3900	2.3900	2.3900	-2.846%	10	670	-95.397%
2025-11-25	2.3100	2.4600	2.3100	2.4600	-26.126%	3	670	-95.528%
2025-11-21	3.3300	3.3300	3.3300	3.3300	-2.059%	1	673	-96.697%
2025-11-20	3.4000	3.4000	3.4000	3.4000	+19.298%	1	674	-96.765%
2025-11-19	2.8500	2.8500	2.8500	2.8500	-19.263%	1	673	-96.140%
2025-11-07	3.5300	3.5300	3.5300	3.5300	+12.063%	2	673	-96.884%
2025-11-05	3.1500	3.1500	3.1500	3.1500	-4.255%	1	672	-96.508%
2025-10-31	3.2900	3.2900	3.2900	3.2900	+8.581%	1	672	-96.657%
2025-10-30	2.7000	3.0300	2.7000	3.0300	-8.735%	4	672	-96.370%
2025-10-29	3.3200	3.3200	3.3200	3.3200	-9.041%	6	670	-96.687%
2025-10-24	3.6500	3.6500	3.6500	3.6500	-23.958%	2	670	-96.986%
2025-10-21	4.3000	4.8000	4.3000	4.8000	+11.628%	2	670	-97.708%
2025-10-16	4.3000	4.3000	4.3000	4.3000	-14.000%	1	669	-97.442%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+12.360%	10	669	-97.800%
2025-10-08	4.4500	4.4500	4.4500	4.4500	+13.520%	1	659	-97.528%
2025-09-29	3.9200	3.9200	3.9200	3.9200	+3.158%	2	660	-97.194%
2025-09-24	3.8700	3.9000	3.8000	3.8000	-1.554%	40	659	-97.105%
2025-09-19	3.8600	3.8600	3.8600	3.8600	-5.623%	1	633	-97.150%
2025-09-17	4.0600	4.0900	4.0600	4.0900	+0.491%	3	633	-97.311%
2025-09-15	4.0700	4.0700	4.0700	4.0700	-5.787%	1	634	-97.297%
2025-09-10	4.3200	4.3200	4.3200	4.3200	-12.727%	1	635	-97.454%
2025-09-05	4.7800	4.9500	4.7800	4.9500	-4.808%	2	635	-97.778%
2025-09-03	5.2000	5.2000	5.2000	5.2000	-19.129%	1	636	-97.885%
2025-08-28	6.4300	6.4300	6.4300	6.4300	-8.143%	1	636	-98.289%
2025-08-22	7.0000	7.0000	7.0000	7.0000	-2.778%	2	636	-98.429%
2025-08-14	7.2000	7.2000	7.2000	7.2000	-14.793%	52	636	-98.472%
2025-08-04	8.3800	8.4500	8.3800	8.4500	-4.086%	2	584	-98.698%
2025-07-31	8.7400	8.8100	8.5000	8.8100	+12.229%	6	584	-98.751%
2025-07-30	7.8500	7.8500	7.8500	7.8500	-4.268%	2	585	-98.599%
2025-07-29	8.6000	8.6000	8.2000	8.2000	-7.029%	3	587	-98.659%
2025-07-28	8.8900	8.8900	8.8200	8.8200	-9.353%	2	588	-98.753%
2025-07-23	9.6300	9.7300	9.6300	9.7300	+0.309%	2	588	-98.869%
2025-07-21	9.6900	9.7000	9.6900	9.7000	-7.619%	11	588	-98.866%
2025-07-18	10.5800	10.6900	10.5000	10.5000	-7.895%	30	593	-98.952%
2025-07-17	11.1500	11.4000	11.1500	11.4000	+3.167%	30	591	-99.035%
2025-07-16	11.0000	11.0500	11.0000	11.0500	+1.843%	33	576	-99.005%
2025-07-15	11.4000	11.4000	10.8500	10.8500	-4.825%	20	576	-98.986%
2025-07-14	11.4000	11.4000	11.4000	11.4000	-1.724%	5	566	-99.035%
2025-07-11	12.3000	12.3000	11.6000	11.6000	-5.691%	54	566	-99.052%
2025-07-10	12.2500	12.3000	12.2500	12.3000	-3.906%	20	530	-99.106%
2025-07-09	12.3900	12.8000	12.1500	12.8000	-5.882%	14	510	-99.141%
2025-07-08	13.5900	13.6000	13.4500	13.6000	+2.797%	4	509	-99.191%
2025-07-07	12.7900	13.2300	12.7000	13.2300	+6.522%	6	508	-99.169%
2025-07-03	12.3900	12.6400	12.2200	12.4200	-1.429%	17	507	-99.114%
2025-07-02	13.2200	13.2200	12.6000	12.6000	-4.545%	12	507	-99.127%
2025-07-01	13.7900	13.7900	13.2000	13.2000	+0.763%	7	507	-99.167%
2025-06-30	13.1000	13.1000	13.1000	13.1000	-6.429%	41	506	-99.160%
2025-06-27	13.7000	14.0500	13.6000	14.0000	-0.920%	96	506	-99.214%
2025-06-26	14.6000	14.6000	14.0100	14.1300	-3.878%	8	431	-99.222%
2025-06-25	15.3000	15.3000	14.4300	14.7000	-4.916%	35	430	-99.252%
2025-06-24	15.9900	15.9900	15.4600	15.4600	-9.591%	9	421	-99.288%
2025-06-23	16.4000	17.1000	16.0000	17.1000	+4.587%	30	419	-99.357%
2025-06-20	14.7900	16.3500	14.6500	16.3500	+16.786%	16	415	-99.327%
2025-06-17	14.0900	14.0900	13.9500	14.0000	-0.920%	4	415	-99.214%
2025-06-16	14.0900	14.1400	13.9200	14.1300	+0.569%	15	415	-99.222%
2025-06-12	14.2900	14.2900	14.0500	14.0500	+3.690%	6	414	-99.217%
2025-06-11	13.3000	13.6400	13.3000	13.5500	+1.498%	5	415	-99.188%
2025-06-10	13.8500	13.8500	13.3000	13.3500	-3.610%	19	415	-99.176%
2025-06-09	13.8000	13.9400	13.7000	13.8500	-4.152%	12	419	-99.206%
2025-06-06	14.6000	14.6000	14.3000	14.4500	-5.863%	26	419	-99.239%
2025-06-05	15.3500	15.3500	15.3500	15.3500	-5.538%	5	419	-99.283%
2025-06-04	16.3400	16.3400	16.2500	16.2500	+0.932%	4	419	-99.323%
2025-06-02	16.1900	16.1900	16.1000	16.1000	+4.886%	4	420	-99.317%
2025-05-30	15.7000	15.7000	15.3500	15.3500	+1.253%	4	420	-99.283%
2025-05-29	15.1600	15.1600	15.1600	15.1600	+0.397%	9	420	-99.274%
2025-05-28	15.1000	15.1000	15.1000	15.1000	+0.667%	5	411	-99.272%
2025-05-27	15.1900	15.1900	15.0000	15.0000	-3.969%	12	406	-99.267%
2025-05-22	15.2500	15.7200	15.2500	15.6200	+4.342%	7	402	-99.296%
2025-05-21	16.8500	16.8500	14.9700	14.9700	-10.893%	11	402	-99.265%
2025-05-20	16.2000	16.8000	16.2000	16.8000	+2.752%	4	401	-99.345%
2025-05-19	16.3500	16.3500	16.3500	16.3500	+2.830%	1	401	-99.327%
2025-05-16	15.9000	15.9000	15.9000	15.9000	-5.357%	4	401	-99.308%
2025-05-15	16.0500	16.8000	16.0500	16.8000	+3.067%	10	402	-99.345%
2025-05-14	17.7500	17.7500	15.9500	16.3000	-8.169%	17	404	-99.325%
2025-05-13	17.6900	17.7500	17.5500	17.7500	-5.836%	4	400	-99.380%
2025-05-12	18.9500	18.9500	18.8500	18.8500	-8.937%	2	398	-99.416%
2025-05-09	20.6500	20.7000	20.6500	20.7000	+1.970%	4	398	-99.469%
2025-05-08	21.1000	21.1000	20.2000	20.3000	-16.598%	9	398	-99.458%
2025-05-07	24.3400	24.3400	24.3400	24.3400	+43.430%	1	392	-99.548%
2025-05-02	16.9700	16.9700	16.9700	16.9700	-8.468%	2	391	-99.352%
2025-04-28	18.5400	18.5400	18.5400	18.5400	+3.866%	1	391	-99.407%
2025-04-25	17.8500	17.8500	17.8500	17.8500	-10.705%	2	391	-99.384%
2025-04-24	19.9900	19.9900	19.9900	19.9900	-4.079%	1	391	-99.450%
2025-04-23	20.0000	20.8400	20.0000	20.8400	-5.787%	2	390	-99.472%
2025-04-11	22.1200	22.1200	22.1200	22.1200	+10.655%	10	390	-99.503%
2025-04-09	19.9900	19.9900	19.9900	19.9900	-20.832%	1	390	-99.450%
2025-04-08	25.2500	25.2500	25.2500	25.2500	-9.918%	2	390	-99.564%
2025-04-07	28.0300	28.0300	28.0300	28.0300	+10.224%	1	388	-99.608%
2025-04-04	25.4300	25.6200	24.7600	25.4300	+13.883%	186	389	-99.567%
2025-04-03	23.0000	23.0000	22.3300	22.3300	+6.384%	4	478	-99.507%
2025-04-01	20.9900	20.9900	20.9900	20.9900	-5.023%	2	478	-99.476%
2025-03-31	22.5300	22.5300	22.1000	22.1000	+38.125%	4	479	-99.502%
2025-03-24	16.0000	16.0000	16.0000	16.0000	-5.605%	2	479	-99.313%
2025-03-19	16.9500	16.9500	16.9500	16.9500	-13.520%	1	479	-99.351%
2025-03-18	19.6000	19.6000	19.6000	19.6000	+2.887%	2	479	-99.439%
2025-03-13	19.0500	19.0500	19.0500	19.0500	+5.249%	4	483	-99.423%
2025-03-12	18.2900	18.2900	18.1000	18.1000	0.000%	3	483	-99.392%
2025-03-10	18.1000	18.1000	18.1000	18.1000	+9.697%	3	484	-99.392%
2025-03-07	16.5000	16.5000	16.5000	16.5000	+2.230%	4	484	-99.333%
2025-03-06	16.1400	16.1400	16.1400	16.1400	-1.465%	1	482	-99.318%
2025-03-03	16.3800	16.3800	16.3800	16.3800	+0.306%	1	482	-99.328%
2025-02-28	16.7000	16.7000	16.2000	16.3300	+3.159%	20	483	-99.326%
2025-02-27	15.9200	15.9200	15.8300	15.8300	+13.314%	2	481	-99.305%
2025-02-25	14.0000	14.0000	13.9000	13.9700	+20.952%	55	481	-99.213%
2025-02-18	11.5500	11.5500	11.5500	11.5500	+5.866%	1	501	-99.048%
2025-02-05	11.3000	11.3000	10.8600	10.9100	+18.587%	3	501	-98.992%
2025-02-04	9.2000	9.2000	9.2000	9.2000	-1.075%	1	501	-98.804%
2025-02-03	9.3000	9.3000	9.3000	9.3000	-0.535%	1	501	-98.817%
2025-01-30	9.6000	9.6000	9.3500	9.3500	-9.223%	7	501	-98.824%
2025-01-29	10.3000	10.3000	10.3000	10.3000	-0.962%	1	501	-98.932%
2025-01-28	10.4000	10.4000	10.4000	10.4000	-7.965%	1	502	-98.942%
2025-01-27	11.3000	11.3000	11.3000	11.3000	+18.077%	1	503	-99.027%
2025-01-21	9.5700	9.5700	9.5700	9.5700	-10.977%	162	526	-98.851%
2025-01-07	10.2900	10.7500	10.2900	10.7500	+0.655%	3	526	-98.977%
2025-01-06	10.6900	10.6900	10.6800	10.6800	-11.369%	162	505	-98.970%
2024-12-19	12.0500	12.0500	12.0500	12.0500	+16.201%	1	505	-99.087%
2024-12-16	10.4000	10.4000	10.3700	10.3700	-10.680%	155	399	-98.939%
2024-12-11	10.7100	11.6100	10.7100	11.6100	-3.651%	90	399	-99.053%
2024-12-10	11.9300	12.0500	11.9300	12.0500	-18.636%	3	423	-99.087%
2024-11-27	14.8100	14.8100	14.8100	14.8100	+11.353%	2	425	-99.257%
2024-11-20	12.8300	13.3000	12.8300	13.3000	+7.780%	4	425	-99.173%
2024-11-19	13.0500	13.0500	12.3400	12.3400	-10.580%	86	423	-99.109%
2024-11-15	13.9000	13.9000	13.7200	13.8000	+10.843%	360	355	-99.203%
2024-11-14	12.4500	12.4500	12.4500	12.4500	-6.250%	1	182	-99.116%
2024-11-06	13.2800	13.2800	13.2800	13.2800	+4.403%	2	182	-99.172%
2024-10-30	12.9000	13.1000	12.7100	12.7200	-31.243%	14	184	-99.135%
2024-10-09	18.5000	18.5000	18.5000	18.5000	+6.322%	1	180	-99.405%
2024-09-30	17.4000	17.4000	17.4000	17.4000	-3.867%	1	179	-99.368%
2024-09-23	18.1000	18.1000	18.1000	18.1000	-9.137%	2	179	-99.392%
2024-09-18	19.9200	19.9200	19.9200	19.9200	-7.263%	1	181	-99.448%
2024-09-13	21.5600	21.5600	21.4800	21.4800	-4.406%	4	180	-99.488%
2024-09-12	22.4700	22.4700	22.4700	22.4700	-8.473%	1	179	-99.510%
2024-09-10	24.5500	24.5500	24.5500	24.5500	+2.720%	2	178	-99.552%
2024-09-06	22.4700	23.9000	22.4700	23.9000	+13.216%	14	180	-99.540%
2024-09-03	20.8800	21.9000	20.8800	21.1100	+7.157%	6	175	-99.479%
2024-08-30	19.7000	19.7000	19.7000	19.7000	+7.945%	2	170	-99.442%
2024-08-21	18.3500	18.5500	18.2500	18.2500	-1.617%	144	170	-99.397%
2024-08-16	18.6700	18.7000	18.5500	18.5500	-2.880%	6	26	-99.407%
2024-08-15	19.0500	19.1000	19.0500	19.1000	-1.292%	2	24	-99.424%
2024-08-14	20.0500	20.0500	19.3500	19.3500	+7.799%	2	23	-99.432%
2024-08-13	17.9500	17.9500	17.9500	17.9500	-14.848%	2	21	-99.387%
2024-08-06	21.4000	21.4000	21.0800	21.0800	+24.000%	2	21	-99.478%
2024-07-30	17.0000	17.0000	17.0000	17.0000	+19.718%	1	19	-99.353%
2024-07-23	14.4000	14.4000	14.2000	14.2000	-5.333%	2	18	-99.225%
2024-07-17	15.0000	15.0000	15.0000	15.0000	+10.294%	7	18	-99.267%
2024-06-27	14.3500	14.3500	13.6000	13.6000	0.000%	11	11	-99.191%