Dark

GOOG20261218P165
GOOG Dec 18 2026 165.00 Put (GOOG261218P00165000)
option OPRA

EOD

Sep 17, 2026

0.0800-11.111%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1400	0.1400	0.0800	0.0800	-11.111%	2	444	0.000%
2026-09-16	0.1400	0.1500	0.0900	0.0900	-52.632%	4	444	-11.111%
2026-09-11	0.1900	0.1900	0.1900	0.1900	-5.000%	1	443	-57.895%
2026-09-10	0.2000	0.2000	0.2000	0.2000	+100.000%	1	443	-60.000%
2026-09-09	0.1900	0.1900	0.1000	0.1000	0.000%	2	443	-20.000%
2026-09-08	0.1700	0.1700	0.1000	0.1000	-44.444%	5	443	-20.000%
2026-09-04	0.1100	0.1800	0.1100	0.1800	0.000%	2	444	-55.556%
2026-09-02	0.2200	0.2200	0.1300	0.1800	+50.000%	5	444	-55.556%
2026-09-01	0.2100	0.2100	0.1200	0.1200	-25.000%	2	444	-33.333%
2026-08-31	0.2300	0.2300	0.1600	0.1600	+60.000%	2	443	-50.000%
2026-08-28	0.1800	0.1800	0.1000	0.1000	-9.091%	10	444	-20.000%
2026-08-27	0.1900	0.1900	0.1100	0.1100	-8.333%	4	446	-27.273%
2026-08-26	0.2200	0.2200	0.1200	0.1200	-7.692%	2	446	-33.333%
2026-08-25	0.2100	0.2100	0.1300	0.1300	+8.333%	2	446	-38.462%
2026-08-24	0.2200	0.2200	0.1200	0.1200	0.000%	4	447	-33.333%
2026-08-21	0.2100	0.2100	0.1200	0.1200	-33.333%	2	448	-33.333%
2026-08-20	0.2100	0.2500	0.1400	0.1800	-14.286%	16	448	-55.556%
2026-08-19	0.2200	0.2200	0.1500	0.2100	+75.000%	11	444	-61.905%
2026-08-18	0.2200	0.2200	0.1200	0.1200	-7.692%	6	446	-33.333%
2026-08-14	0.2400	0.2400	0.1300	0.1300	-31.579%	2	447	-38.462%
2026-08-13	0.2400	0.2400	0.1900	0.1900	-5.000%	4	448	-57.895%
2026-08-12	0.2800	0.2800	0.2000	0.2000	+42.857%	2	447	-60.000%
2026-08-11	0.2600	0.2600	0.1400	0.1400	-36.364%	2	448	-42.857%
2026-08-07	0.3100	0.3100	0.2200	0.2200	-15.385%	18	448	-63.636%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-21.212%	1	450	-69.231%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-13.158%	2	450	-75.758%
2026-06-15	0.3800	0.3800	0.3800	0.3800	0.000%	1	449	-78.947%
2026-06-03	0.3800	0.3800	0.3800	0.3800	-17.391%	2	450	-78.947%
2026-05-20	0.4600	0.4600	0.4600	0.4600	+6.977%	1	452	-82.609%
2026-05-19	0.4300	0.4300	0.4300	0.4300	-4.444%	1	451	-81.395%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-35.714%	1	451	-82.222%
2026-04-28	0.7400	0.7400	0.6900	0.7000	-6.667%	7	452	-88.571%
2026-04-24	0.7400	0.7500	0.7400	0.7500	+5.634%	6	452	-89.333%
2026-04-22	0.7100	0.7100	0.7100	0.7100	-10.127%	1	452	-88.732%
2026-04-20	0.7900	0.7900	0.7900	0.7900	-20.202%	1	452	-89.873%
2026-04-14	0.9900	0.9900	0.9900	0.9900	-37.342%	1	453	-91.919%
2026-04-07	1.6900	1.6900	1.5800	1.5800	-24.402%	15	453	-94.937%
2026-03-31	2.0900	2.0900	2.0900	2.0900	-7.522%	1	463	-96.172%
2026-03-24	2.2600	2.2600	2.2600	2.2600	+7.619%	1	463	-96.460%
2026-03-20	2.1100	2.1100	2.1000	2.1000	+7.143%	5	462	-96.190%
2026-03-19	1.9600	1.9600	1.9600	1.9600	-6.220%	5	457	-95.918%
2026-03-09	2.0900	2.0900	2.0900	2.0900	-10.684%	1	462	-96.172%
2026-03-06	2.3400	2.3400	2.3400	2.3400	+10.377%	1	462	-96.581%
2026-03-05	2.1200	2.1200	2.1200	2.1200	+0.474%	1	461	-96.226%
2026-03-02	2.1100	2.1100	2.1100	2.1100	+5.500%	1	461	-96.209%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-3.382%	1	459	-96.000%
2026-02-12	2.0700	2.0700	2.0700	2.0700	+3.500%	10	459	-96.135%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+39.860%	2	449	-96.000%
2026-02-02	1.4300	1.4300	1.4300	1.4300	-5.298%	2	447	-94.406%
2026-01-28	1.5100	1.5100	1.5100	1.5100	-2.581%	1	447	-94.702%
2026-01-27	1.5500	1.5500	1.5500	1.5500	-4.908%	1	447	-94.839%
2026-01-21	1.6300	1.6300	1.6300	1.6300	+2.516%	2	447	-95.092%
2026-01-15	1.5900	1.5900	1.5900	1.5900	-19.697%	2	446	-94.969%
2026-01-05	1.9800	1.9800	1.9800	1.9800	-8.333%	1	444	-95.960%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-10.744%	3	445	-96.296%
2025-12-18	2.4200	2.4200	2.4200	2.4200	0.000%	3	445	-96.694%
2025-12-11	2.4200	2.4200	2.4200	2.4200	-0.412%	1	444	-96.694%
2025-12-10	2.4300	2.4300	2.4300	2.4300	-6.538%	10	443	-96.708%
2025-12-09	2.6000	2.6000	2.6000	2.6000	+3.175%	2	443	-96.923%
2025-12-05	2.5200	2.5200	2.5200	2.5200	-9.353%	3	443	-96.825%
2025-12-04	2.7800	2.7800	2.7800	2.7800	-13.932%	3	443	-97.122%
2025-11-26	3.3000	3.3000	3.2000	3.2300	-1.524%	9	445	-97.523%
2025-11-24	3.2800	3.2800	3.2800	3.2800	-24.943%	1	445	-97.561%
2025-11-17	4.3700	4.3700	4.3700	4.3700	+9.799%	1	446	-98.169%
2025-11-12	3.9800	3.9800	3.9800	3.9800	+6.133%	1	446	-97.990%
2025-11-11	3.7500	3.7500	3.7500	3.7500	+3.591%	2	445	-97.867%
2025-10-30	3.6200	3.6200	3.6200	3.6200	-17.162%	1	445	-97.790%
2025-10-29	4.3700	4.3700	4.3700	4.3700	-21.261%	1	445	-98.169%
2025-10-06	5.5500	5.5500	5.5500	5.5500	-1.070%	10	445	-98.559%
2025-10-01	5.6100	5.6100	5.6100	5.6100	+10.000%	5	455	-98.574%
2025-09-29	5.0000	5.1000	5.0000	5.1000	-8.929%	2	457	-98.431%
2025-09-25	5.6000	5.6000	5.6000	5.6000	+9.804%	5	456	-98.571%
2025-09-22	5.1000	5.1000	5.1000	5.1000	-7.273%	1	452	-98.431%
2025-09-17	5.5000	5.5000	5.5000	5.5000	+1.852%	2	453	-98.545%
2025-09-15	5.2300	5.4000	5.2300	5.4000	-11.765%	11	451	-98.519%
2025-09-08	6.1200	6.1200	6.1200	6.1200	-2.857%	1	442	-98.693%
2025-09-04	6.3000	6.3000	6.3000	6.3000	+0.800%	2	442	-98.730%
2025-09-03	6.6300	6.6300	6.2500	6.2500	-32.139%	13	442	-98.720%
2025-08-26	9.2200	9.2200	9.2100	9.2100	-7.900%	10	443	-99.131%
2025-08-21	10.0200	10.0200	10.0000	10.0000	-0.892%	3	443	-99.200%
2025-08-20	10.0200	10.0900	10.0200	10.0900	+5.324%	2	445	-99.207%
2025-08-18	9.5000	9.5800	9.4500	9.5800	+6.444%	12	446	-99.165%
2025-08-15	9.1800	9.1800	9.0000	9.0000	-4.459%	11	447	-99.111%
2025-08-14	9.4200	9.4200	9.4200	9.4200	+0.965%	1	442	-99.151%
2025-08-13	9.3300	9.3300	9.3300	9.3300	-0.745%	24	443	-99.143%
2025-08-12	9.4000	9.4000	9.4000	9.4000	-5.528%	5	443	-99.149%
2025-08-11	10.0500	10.0500	9.7500	9.9500	+1.634%	32	443	-99.196%
2025-08-08	9.6000	9.8000	9.6000	9.7900	-8.419%	20	459	-99.183%
2025-08-07	10.5000	10.6900	10.5000	10.6900	-0.558%	7	459	-99.252%
2025-08-06	11.0500	11.0500	10.7500	10.7500	-3.153%	12	455	-99.256%
2025-08-05	10.8000	11.1000	10.3500	11.1000	0.000%	9	450	-99.279%
2025-08-04	11.2000	11.3400	11.0500	11.1000	-12.530%	23	452	-99.279%
2025-08-01	12.5500	12.6900	12.5000	12.6900	+12.500%	43	455	-99.370%
2025-07-31	11.0000	11.7900	11.0000	11.2800	+5.618%	40	451	-99.291%
2025-07-30	10.6000	10.7400	10.6000	10.6800	-1.111%	7	450	-99.251%
2025-07-29	11.0500	11.1500	10.8000	10.8000	-6.087%	84	444	-99.259%
2025-07-28	11.2500	11.5000	11.2500	11.5000	+1.770%	48	439	-99.304%
2025-07-25	11.7500	11.7500	11.2500	11.3000	-0.528%	21	406	-99.292%
2025-07-24	10.9000	11.6100	10.9000	11.3600	-9.984%	47	386	-99.296%
2025-07-23	12.2800	12.7400	12.2800	12.6200	+2.769%	31	415	-99.366%
2025-07-22	12.7400	12.8900	12.1300	12.2800	-0.968%	24	414	-99.349%
2025-07-21	12.5700	12.5700	12.3800	12.4000	-9.949%	32	400	-99.355%
2025-07-18	13.9400	13.9400	13.5900	13.7700	-3.706%	40	424	-99.419%
2025-07-17	14.6400	14.7500	14.3000	14.3000	+1.060%	10	390	-99.441%
2025-07-16	14.4400	14.7000	14.1500	14.1500	-1.394%	30	391	-99.435%
2025-07-15	14.4000	14.4000	14.3000	14.3500	-4.013%	16	369	-99.443%
2025-07-14	14.9500	14.9500	14.9500	14.9500	-0.333%	5	377	-99.465%
2025-07-11	15.6000	15.6000	14.9100	15.0000	-5.363%	19	382	-99.467%
2025-07-10	15.9500	15.9600	15.8500	15.8500	-4.230%	15	387	-99.495%
2025-07-09	15.9400	16.5500	15.6000	16.5500	-5.158%	10	382	-99.517%
2025-07-08	16.7900	17.4500	16.6500	17.4500	+4.179%	6	382	-99.542%
2025-07-07	16.2400	16.9000	16.1500	16.7500	+4.167%	16	382	-99.522%
2025-07-03	15.8400	16.1900	15.6500	16.0800	+0.187%	4	386	-99.502%
2025-07-02	17.1400	17.1400	16.0500	16.0500	-5.030%	25	386	-99.502%
2025-07-01	17.6900	17.6900	16.9000	16.9000	-0.588%	20	401	-99.527%
2025-06-30	15.7000	17.1000	15.7000	17.0000	-3.134%	41	391	-99.529%
2025-06-27	17.4400	17.5900	17.4000	17.5500	-1.404%	24	350	-99.544%
2025-06-26	17.8000	17.9500	17.8000	17.8000	-5.319%	91	358	-99.551%
2025-06-25	18.8900	18.9900	18.6000	18.8000	-6.000%	9	283	-99.574%
2025-06-24	20.2700	20.2900	19.9200	20.0000	-2.439%	57	282	-99.600%
2025-06-23	20.8500	20.8500	20.2500	20.5000	+2.757%	21	278	-99.610%
2025-06-20	18.5400	19.9600	18.4000	19.9500	+13.031%	8	272	-99.599%
2025-06-18	17.7900	17.7900	17.6500	17.6500	+0.227%	4	272	-99.547%
2025-06-16	17.7900	17.7900	17.5700	17.6100	-1.400%	10	272	-99.546%
2025-06-12	17.8600	17.8600	17.8600	17.8600	+3.837%	2	273	-99.552%
2025-06-11	17.1900	17.2900	17.1000	17.2000	+4.306%	4	271	-99.535%
2025-06-10	16.4900	16.4900	16.4900	16.4900	-5.339%	6	271	-99.515%
2025-06-09	17.8500	17.8500	17.4200	17.4200	-4.180%	12	277	-99.541%
2025-06-06	18.2900	18.2900	18.1800	18.1800	-12.386%	4	287	-99.560%
2025-06-03	20.8900	20.8900	20.7500	20.7500	+2.267%	2	287	-99.614%
2025-06-02	20.1900	20.2900	20.1500	20.2900	+6.230%	3	286	-99.606%
2025-05-27	19.1900	19.1900	19.0800	19.1000	+1.867%	4	285	-99.581%
2025-05-22	18.7500	18.7500	18.7500	18.7500	-1.055%	12	283	-99.573%
2025-05-21	19.8000	19.8000	18.9500	18.9500	-8.631%	4	294	-99.578%
2025-05-19	20.7400	20.7400	20.7400	20.7400	+2.877%	1	296	-99.614%
2025-05-16	20.1600	20.1600	20.1600	20.1600	-0.836%	2	296	-99.603%
2025-05-15	21.0000	21.0000	20.3300	20.3300	+0.445%	7	295	-99.606%
2025-05-14	20.2400	20.2400	20.2400	20.2400	-10.004%	1	290	-99.605%
2025-05-13	22.1100	22.4900	22.1100	22.4900	-20.192%	2	291	-99.644%
2025-05-07	28.1800	28.1800	28.1800	28.1800	+33.872%	3	291	-99.716%
2025-05-05	21.0500	21.0500	21.0500	21.0500	-4.535%	3	292	-99.620%
2025-04-25	22.1000	22.1000	22.0500	22.0500	-21.109%	4	291	-99.637%
2025-04-17	27.9500	27.9500	27.9500	27.9500	+16.701%	2	294	-99.714%
2025-04-14	23.3200	23.9500	23.3200	23.9500	-10.367%	2	294	-99.666%
2025-04-10	26.7200	26.7200	26.7200	26.7200	-18.537%	2	294	-99.701%
2025-04-09	32.8000	32.8000	32.8000	32.8000	+7.365%	2	292	-99.756%
2025-04-07	31.0900	31.0900	30.5500	30.5500	+0.361%	6	294	-99.738%
2025-04-04	30.4400	30.4400	30.4400	30.4400	+7.183%	10	300	-99.737%
2025-04-03	28.4000	28.4000	28.4000	28.4000	+13.509%	4	305	-99.718%
2025-04-02	25.0200	25.0200	25.0200	25.0200	-4.686%	5	302	-99.680%
2025-03-28	24.9700	26.2500	24.9700	26.2500	+19.318%	46	302	-99.695%
2025-03-27	22.0000	22.0000	22.0000	22.0000	+15.486%	1	308	-99.636%
2025-03-25	19.0500	19.0500	19.0500	19.0500	-5.879%	12	307	-99.580%
2025-03-24	20.2400	20.2400	20.2400	20.2400	-5.021%	20	295	-99.605%
2025-03-19	22.3500	22.3500	21.3100	21.3100	-11.613%	23	313	-99.625%
2025-03-18	24.9300	24.9300	24.1100	24.1100	+9.691%	69	312	-99.668%
2025-03-17	21.6500	21.9800	21.6500	21.9800	-1.391%	21	274	-99.636%
2025-03-14	22.2900	22.2900	22.2900	22.2900	-1.459%	2	266	-99.641%
2025-03-11	24.1500	24.1500	22.6200	22.6200	-0.044%	2	265	-99.646%
2025-03-10	22.6300	22.6300	22.6300	22.6300	+9.060%	5	264	-99.646%
2025-03-07	20.6500	20.7500	20.6500	20.7500	+7.736%	22	264	-99.614%
2025-03-06	19.2600	19.2600	19.2600	19.2600	-6.277%	1	264	-99.585%
2025-03-04	21.5500	21.5500	20.5500	20.5500	-0.484%	5	264	-99.611%
2025-03-03	20.6500	20.6500	20.6500	20.6500	-1.900%	1	263	-99.613%
2025-02-28	21.0500	21.0500	21.0500	21.0500	+3.695%	2	264	-99.620%
2025-02-27	20.3000	20.3000	20.3000	20.3000	+5.729%	2	264	-99.606%
2025-02-26	18.9500	19.2000	18.9200	19.2000	+8.475%	13	264	-99.583%
2025-02-25	17.5200	17.7000	17.5200	17.7000	+10.625%	2	255	-99.548%
2025-02-24	16.0000	16.0000	16.0000	16.0000	+4.849%	5	255	-99.500%
2025-02-07	14.5500	15.2600	14.5500	15.2600	+4.164%	4	260	-99.476%
2025-02-05	14.6500	14.6500	14.6500	14.6500	+24.153%	1	259	-99.454%
2025-02-04	11.3500	11.8500	11.3500	11.8000	-0.422%	11	259	-99.322%
2025-02-03	11.8500	11.8500	11.8500	11.8500	-3.265%	1	266	-99.325%
2025-01-30	11.9000	12.2500	11.9000	12.2500	-6.844%	4	261	-99.347%
2025-01-29	13.3000	13.3000	13.1500	13.1500	-3.380%	2	261	-99.392%
2025-01-28	13.6100	13.6100	13.6100	13.6100	+7.165%	20	259	-99.412%
2025-01-23	12.7000	12.7000	12.7000	12.7000	-4.295%	1	240	-99.370%
2025-01-06	13.8900	13.8900	13.1500	13.2700	-11.237%	5	240	-99.397%
2025-01-02	14.9500	14.9500	14.9500	14.9500	+10.741%	2	242	-99.465%
2024-12-16	13.5000	13.5000	13.5000	13.5000	-7.216%	5	246	-99.407%
2024-12-13	14.5500	14.5500	14.5500	14.5500	+4.451%	2	246	-99.450%
2024-12-11	14.2600	14.2600	13.9000	13.9300	-8.416%	22	245	-99.426%
2024-12-10	15.2400	15.2500	15.2100	15.2100	-10.635%	5	225	-99.474%
2024-12-09	16.9500	17.0700	16.9500	17.0200	-12.539%	5	222	-99.530%
2024-11-26	19.4600	19.4600	19.4600	19.4600	-5.763%	1	217	-99.589%
2024-11-22	20.6000	20.6500	20.4500	20.6500	-1.713%	42	218	-99.613%
2024-11-21	20.0500	21.0100	20.0500	21.0100	+29.133%	14	200	-99.619%
2024-11-14	16.2700	16.2700	16.2700	16.2700	+6.132%	2	200	-99.508%
2024-11-11	15.3300	15.3300	15.3300	15.3300	-2.357%	1	200	-99.478%
2024-11-08	15.7000	15.7000	15.7000	15.7000	-0.946%	2	200	-99.490%
2024-11-07	15.8500	15.8500	15.8500	15.8500	-20.191%	2	200	-99.495%
2024-11-04	19.8600	19.8600	19.8600	19.8600	+25.300%	1	200	-99.597%
2024-10-30	15.8500	15.8500	15.8500	15.8500	-21.535%	5	201	-99.495%
2024-10-29	20.6700	20.6700	20.2000	20.2000	-4.717%	9	201	-99.604%
2024-10-28	21.2000	21.2000	21.2000	21.2000	-2.752%	1	201	-99.623%
2024-10-14	21.8000	21.8000	21.8000	21.8000	-7.431%	5	200	-99.633%
2024-10-09	23.5500	23.5500	23.5500	23.5500	+3.516%	1	200	-99.660%
2024-10-02	22.7500	22.7500	22.7500	22.7500	-21.007%	2	199	-99.648%
2024-09-06	28.8000	28.8000	28.8000	28.8000	+9.506%	8	201	-99.722%
2024-09-04	26.3000	26.3000	26.3000	26.3000	0.000%	1	199	-99.696%
2024-09-03	25.2000	26.3000	25.2000	26.3000	+9.812%	2	199	-99.696%
2024-08-30	23.9500	23.9500	23.9500	23.9500	+3.366%	10	192	-99.666%
2024-08-29	22.9900	23.1700	22.9900	23.1700	+1.179%	8	192	-99.655%
2024-08-27	22.9000	22.9000	22.9000	22.9000	0.000%	2	185	-99.651%
2024-08-26	22.7800	22.9000	22.7800	22.9000	-1.927%	2	183	-99.651%
2024-08-22	22.6900	23.3500	22.6900	23.3500	+1.965%	151	183	-99.657%
2024-08-21	22.9000	22.9000	22.9000	22.9000	+8.789%	1	32	-99.651%
2024-08-20	21.0500	21.0500	21.0500	21.0500	-9.267%	1	31	-99.620%
2024-08-16	23.2000	23.2000	23.2000	23.2000	-2.027%	10	30	-99.655%
2024-08-13	24.8500	24.8500	23.6800	23.6800	-7.137%	2	25	-99.662%
2024-08-09	25.5000	25.5000	25.5000	25.5000	+2.410%	2	25	-99.686%
2024-08-05	24.9000	24.9000	24.9000	24.9000	+6.410%	1	24	-99.679%
2024-08-02	23.1000	23.4000	23.1000	23.4000	+11.429%	4	23	-99.658%
2024-07-31	19.7000	21.0000	19.7000	21.0000	-5.277%	11	23	-99.619%
2024-07-26	21.6500	22.8900	21.6500	22.1700	+7.101%	8	13	-99.639%
2024-07-25	20.7000	20.8000	20.7000	20.7000	+16.292%	4	10	-99.614%
2024-07-23	17.8000	17.8000	17.8000	17.8000	+6.269%	1	7	-99.551%
2024-07-11	17.2500	17.2500	16.7500	16.7500	0.000%	7	6	-99.522%