Dark

GOOG20261218P185
GOOG Dec 18 2026 185.00 Put (GOOG261218P00185000)
option OPRA

EOD

Jul 31, 2026

0.4100+5.128%(+0.0200)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4800	0.5000	0.4000	0.4100	+5.128%	108	374	0.000%
2026-07-30	0.3600	0.6200	0.3000	0.3900	+2.632%	111	406	+5.128%
2026-07-27	0.3800	0.3800	0.3800	0.3800	-22.449%	1	369	+7.895%
2026-07-23	0.4900	0.4900	0.4900	0.4900	+22.500%	1	369	-16.327%
2026-07-16	0.4000	0.4100	0.4000	0.4000	-4.762%	25	368	+2.500%
2026-07-15	0.4600	0.4900	0.3800	0.4200	-20.755%	25	383	-2.381%
2026-07-10	0.5300	0.5300	0.5100	0.5300	-1.852%	35	363	-22.642%
2026-07-09	0.4800	0.5600	0.4800	0.5400	+12.500%	31	388	-24.074%
2026-07-08	0.5100	0.5900	0.4300	0.4800	0.000%	74	371	-14.583%
2026-07-07	0.4900	0.5000	0.4800	0.4800	0.000%	56	402	-14.583%
2026-07-06	0.4800	0.4800	0.4800	0.4800	-22.581%	1	356	-14.583%
2026-07-02	0.4800	0.6200	0.4600	0.6200	+1.639%	32	380	-33.871%
2026-07-01	0.6100	0.6300	0.5900	0.6100	-6.154%	47	380	-32.787%
2026-06-30	0.5700	0.6500	0.5100	0.6500	+10.169%	48	371	-36.923%
2026-06-29	0.6100	0.6100	0.5700	0.5900	-7.813%	30	377	-30.508%
2026-06-26	0.6500	0.6500	0.6400	0.6400	+1.587%	2	351	-35.938%
2026-06-25	0.5200	0.6800	0.5200	0.6300	-17.105%	43	352	-34.921%
2026-06-24	0.5400	0.7600	0.5300	0.7600	+22.581%	72	385	-46.053%
2026-06-23	0.5600	0.6300	0.5600	0.6200	-12.676%	47	379	-33.871%
2026-06-22	0.6000	0.7100	0.5300	0.7100	+73.171%	65	365	-42.254%
2026-06-18	0.4800	0.5000	0.4100	0.4100	-2.381%	56	407	0.000%
2026-06-17	0.4200	0.4300	0.4100	0.4200	+5.000%	61	407	-2.381%
2026-06-16	0.5000	0.5100	0.4000	0.4000	-24.528%	62	407	+2.500%
2026-06-15	0.5600	0.5600	0.3700	0.5300	-5.357%	4	349	-22.642%
2026-06-09	0.5700	0.6100	0.5400	0.5600	-21.127%	33	351	-26.786%
2026-06-08	0.6800	0.7100	0.4900	0.7100	0.000%	70	386	-42.254%
2026-06-05	0.7900	0.7900	0.7100	0.7100	+9.231%	35	396	-42.254%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-18.750%	6	366	-36.923%
2026-06-03	0.5500	0.8000	0.5400	0.8000	+6.667%	25	372	-48.750%
2026-06-02	0.7600	0.7700	0.7300	0.7500	+17.188%	25	397	-45.333%
2026-06-01	0.6700	0.6700	0.6400	0.6400	-13.514%	22	377	-35.938%
2026-05-29	0.7000	0.7900	0.6900	0.7400	-3.896%	23	394	-44.595%
2026-05-21	0.7400	0.7700	0.7400	0.7700	+2.667%	5	380	-46.753%
2026-05-20	0.7300	0.7500	0.7300	0.7500	+2.740%	2	380	-45.333%
2026-05-19	0.7300	0.7300	0.7300	0.7300	+1.389%	1	367	-43.836%
2026-05-18	0.7300	0.8500	0.7200	0.7200	-1.370%	79	367	-43.056%
2026-05-08	0.7300	0.7300	0.7300	0.7300	-2.667%	2	367	-43.836%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-40.476%	1	369	-45.333%
2026-04-24	1.2500	1.2600	1.2500	1.2600	-1.563%	6	369	-67.460%
2026-04-23	1.2800	1.2800	1.2800	1.2800	-23.353%	1	368	-67.969%
2026-04-15	1.6900	1.6900	1.6700	1.6700	-28.632%	17	369	-75.449%
2026-04-10	2.3400	2.3400	2.3400	2.3400	-0.847%	20	371	-82.479%
2026-04-09	2.3600	2.3600	2.3500	2.3600	0.000%	20	371	-82.627%
2026-04-08	2.2100	2.4100	2.2100	2.3600	-50.000%	52	366	-82.627%
2026-03-30	4.7200	4.7200	4.7200	4.7200	+16.543%	2	359	-91.314%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+10.959%	1	359	-89.877%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-2.145%	5	358	-88.767%
2026-03-03	3.7300	3.7300	3.7300	3.7300	+6.268%	1	358	-89.008%
2026-02-26	3.5100	3.5100	3.5100	3.5100	+9.687%	1	357	-88.319%
2026-02-18	3.2000	3.2000	3.2000	3.2000	+11.498%	1	356	-87.188%
2026-02-10	2.9800	2.9800	2.8700	2.8700	-5.592%	4	357	-85.714%
2026-02-06	3.0400	3.0400	3.0400	3.0400	+16.475%	1	358	-86.513%
2026-02-04	2.6100	2.6100	2.6100	2.6100	+16.000%	1	357	-84.291%
2026-02-03	2.2500	2.2500	2.2500	2.2500	-9.639%	1	356	-81.778%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-5.682%	1	355	-83.534%
2026-01-26	2.6400	2.6400	2.6400	2.6400	-4.000%	1	354	-84.470%
2026-01-22	2.6300	2.7500	2.6300	2.7500	-7.095%	6	354	-85.091%
2026-01-20	2.9600	2.9600	2.9600	2.9600	+6.093%	30	356	-86.149%
2026-01-14	2.7900	2.7900	2.7900	2.7900	-1.413%	1	386	-85.305%
2026-01-09	2.8300	2.8300	2.8300	2.8300	-3.082%	4	385	-85.512%
2026-01-08	2.9200	2.9200	2.9200	2.9200	-7.006%	2	389	-85.959%
2026-01-07	3.1400	3.1400	3.1400	3.1400	-5.706%	4	388	-86.943%
2026-01-06	3.1500	3.3300	3.1500	3.3300	-4.857%	3	388	-87.688%
2025-12-29	3.5800	3.5800	3.5000	3.5000	-7.162%	7	388	-88.286%
2025-12-22	3.7700	3.7700	3.7700	3.7700	-16.222%	10	392	-89.125%
2025-12-17	4.5000	4.5000	4.5000	4.5000	+9.489%	10	392	-90.889%
2025-12-15	4.1100	4.1100	4.1100	4.1100	-1.439%	1	382	-90.024%
2025-12-12	4.4100	4.4100	4.1700	4.1700	-7.947%	14	381	-90.168%
2025-12-02	4.5300	4.5300	4.5300	4.5300	-2.581%	1	385	-90.949%
2025-12-01	4.8500	4.8600	4.6500	4.6500	-8.824%	4	386	-91.183%
2025-11-26	5.0700	5.1000	5.0600	5.1000	-5.028%	32	352	-91.961%
2025-11-24	5.2500	5.3700	5.2500	5.3700	-24.045%	14	352	-92.365%
2025-11-20	5.6800	7.0700	5.6800	7.0700	+10.469%	8	366	-94.201%
2025-11-19	6.0000	6.4000	6.0000	6.4000	-1.082%	4	364	-93.594%
2025-11-17	6.4700	6.4700	6.4700	6.4700	+4.523%	5	364	-93.663%
2025-11-10	6.1900	6.1900	6.1900	6.1900	-18.445%	2	360	-93.376%
2025-11-07	7.5600	7.5900	7.5600	7.5900	+6.006%	2	358	-94.598%
2025-11-04	7.1800	7.1800	7.1600	7.1600	+11.008%	2	358	-94.274%
2025-11-03	7.0500	7.0500	6.4500	6.4500	-15.132%	27	374	-93.643%
2025-10-28	7.6500	7.6500	7.6000	7.6000	-6.173%	6	374	-94.605%
2025-10-24	8.1000	8.1000	8.1000	8.1000	-10.891%	17	377	-94.938%
2025-10-22	8.8200	9.0900	8.8200	9.0900	-12.174%	4	362	-95.490%
2025-10-21	10.3500	10.3500	10.3500	10.3500	+19.792%	1	360	-96.039%
2025-10-20	8.6500	8.6500	8.5500	8.6400	-5.574%	3	359	-95.255%
2025-10-15	9.1500	9.1500	9.1500	9.1500	-6.154%	2	360	-95.519%
2025-10-14	10.4400	10.4500	9.7500	9.7500	-1.116%	11	362	-95.795%
2025-10-13	9.8000	9.8600	9.8000	9.8600	-6.095%	46	364	-95.842%
2025-10-10	10.9400	10.9400	10.5000	10.5000	+2.439%	15	320	-96.095%
2025-10-09	10.1500	10.2500	10.1500	10.2500	+12.637%	2	325	-96.000%
2025-10-02	9.1000	9.1000	9.1000	9.1000	-1.940%	2	323	-95.495%
2025-10-01	9.2800	9.2800	9.2800	9.2800	-3.333%	10	325	-95.582%
2025-09-30	9.6000	9.6000	9.6000	9.6000	+2.784%	20	315	-95.729%
2025-09-29	8.3000	9.3400	8.3000	9.3400	-2.199%	5	332	-95.610%
2025-09-25	9.9000	9.9000	9.5500	9.5500	+15.758%	7	331	-95.707%
2025-09-19	8.2500	8.2500	8.2500	8.2500	-3.509%	15	331	-95.030%
2025-09-18	8.5500	8.5500	8.5500	8.5500	-1.950%	10	331	-95.205%
2025-09-16	8.7000	8.7200	8.7000	8.7200	+0.115%	6	331	-95.298%
2025-09-15	8.4500	8.7100	8.4500	8.7100	-8.219%	18	325	-95.293%
2025-09-10	9.4000	9.4900	9.3500	9.4900	-0.836%	12	308	-95.680%
2025-09-09	9.8900	9.8900	9.5700	9.5700	-6.176%	24	308	-95.716%
2025-09-08	10.2000	10.2000	10.2000	10.2000	-2.857%	1	308	-95.980%
2025-09-05	10.1800	10.5000	10.1800	10.5000	+1.449%	3	307	-96.095%
2025-09-04	10.8000	10.9500	10.3500	10.3500	-1.896%	22	306	-96.039%
2025-09-03	10.6300	10.8000	10.2000	10.5500	-24.155%	60	304	-96.114%
2025-08-25	14.6700	14.6700	13.9000	13.9100	-14.924%	13	277	-97.052%
2025-08-20	17.0600	17.1500	16.3200	16.3500	+6.031%	5	289	-97.492%
2025-08-14	15.4200	15.4200	15.4200	15.4200	-0.580%	1	290	-97.341%
2025-08-13	15.3900	15.5100	15.3900	15.5100	+0.388%	2	290	-97.357%
2025-08-12	15.8400	15.8400	15.4100	15.4500	-5.215%	11	290	-97.346%
2025-08-11	16.6400	16.6400	16.3000	16.3000	+1.558%	6	284	-97.485%
2025-08-08	16.1400	16.2400	16.0500	16.0500	-7.759%	8	284	-97.445%
2025-08-06	17.9900	18.0900	17.4000	17.4000	-4.658%	17	283	-97.644%
2025-08-05	17.4400	18.2500	17.2500	18.2500	+0.440%	13	285	-97.753%
2025-08-04	18.3400	18.3400	17.9500	18.1700	-9.692%	15	286	-97.744%
2025-08-01	20.1500	20.1500	19.9900	20.1200	+8.347%	3	292	-97.962%
2025-07-31	18.5900	18.9400	18.4400	18.5700	+6.540%	16	292	-97.792%
2025-07-30	17.4900	17.4900	17.0700	17.4300	-1.525%	4	292	-97.648%
2025-07-29	17.5700	17.7000	17.5700	17.7000	-5.348%	8	291	-97.684%
2025-07-28	18.7000	18.7000	18.7000	18.7000	+2.634%	5	291	-97.807%
2025-07-25	18.3900	18.3900	18.1800	18.2200	-0.708%	22	291	-97.750%
2025-07-24	17.6000	18.3500	17.6000	18.3500	-9.606%	15	291	-97.766%
2025-07-23	20.4400	20.4400	20.1600	20.3000	+0.645%	10	278	-97.980%
2025-07-22	20.4900	20.4900	20.1700	20.1700	-0.297%	8	278	-97.967%
2025-07-21	20.2000	20.4900	20.0300	20.2300	-8.462%	26	278	-97.973%
2025-07-18	22.2400	22.2400	22.0000	22.1000	-3.620%	14	297	-98.145%
2025-07-17	23.2900	23.2900	22.7100	22.9300	+0.570%	6	295	-98.212%
2025-07-16	22.5200	22.8000	22.5200	22.8000	+1.469%	8	295	-98.202%
2025-07-15	22.4700	22.4700	22.4700	22.4700	-5.628%	1	295	-98.175%
2025-07-11	24.8500	24.8500	23.6100	23.8100	-3.408%	6	294	-98.278%
2025-07-09	24.9900	24.9900	24.6500	24.6500	-3.523%	4	290	-98.337%
2025-07-07	25.2400	25.5900	25.1500	25.5500	+1.793%	14	290	-98.395%
2025-07-03	25.1900	25.2400	25.1000	25.1000	-3.462%	4	289	-98.367%
2025-07-02	26.5400	26.5400	26.0000	26.0000	-1.141%	4	289	-98.423%
2025-07-01	27.2900	27.2900	26.3000	26.3000	+0.382%	13	288	-98.441%
2025-06-30	26.4000	26.5000	26.2000	26.2000	-3.035%	27	284	-98.435%
2025-06-27	26.9400	27.0400	26.8000	27.0200	-4.792%	14	257	-98.483%
2025-06-26	28.4400	28.4400	28.3800	28.3800	+6.332%	2	257	-98.555%
2025-06-09	26.6900	26.6900	26.6900	26.6900	-3.122%	2	257	-98.464%
2025-06-06	27.7400	27.7400	27.5200	27.5500	-8.167%	16	257	-98.512%
2025-06-05	29.7300	30.0000	29.7300	30.0000	-1.961%	2	257	-98.633%
2025-06-04	30.8100	30.8700	30.6000	30.6000	+3.659%	4	257	-98.660%
2025-05-22	29.3500	29.5200	29.3500	29.5200	+2.322%	2	256	-98.611%
2025-05-21	28.7000	28.8500	28.6100	28.8500	-7.621%	74	256	-98.579%
2025-05-19	31.2300	31.2300	31.2300	31.2300	-13.705%	1	218	-98.687%
2025-04-24	36.1900	36.1900	36.1900	36.1900	-11.190%	1	219	-98.867%
2025-04-22	40.7500	40.7500	40.7500	40.7500	+13.954%	6	220	-98.994%
2025-04-14	35.7600	35.7600	35.7600	35.7600	-18.356%	1	218	-98.853%
2025-04-08	39.6000	43.8000	39.6000	43.8000	-1.816%	3	218	-99.064%
2025-04-04	43.6100	44.6100	42.3000	44.6100	+9.071%	20	217	-99.081%
2025-04-03	40.9000	40.9000	40.9000	40.9000	+12.394%	1	225	-98.998%
2025-04-02	36.4000	36.4000	36.3900	36.3900	+12.211%	2	226	-98.873%
2025-03-10	32.4300	32.4300	32.4300	32.4300	+6.050%	1	226	-98.736%
2025-03-07	30.5800	30.5800	30.5800	30.5800	-0.714%	2	227	-98.659%
2025-03-04	32.7500	32.7500	30.8000	30.8000	-0.194%	2	226	-98.669%
2025-02-27	30.8600	30.8600	30.8600	30.8600	+22.948%	2	225	-98.671%
2025-02-21	24.6100	25.1000	24.6100	25.1000	+7.265%	8	225	-98.367%
2025-02-20	23.4000	23.4000	23.4000	23.4000	+2.677%	1	222	-98.248%
2025-02-14	22.7900	22.7900	22.7900	22.7900	-2.398%	2	224	-98.201%
2025-02-11	23.3500	23.3500	23.3500	23.3500	+2.909%	1	224	-98.244%
2025-02-10	22.7800	22.7800	22.6900	22.6900	-2.827%	2	224	-98.193%
2025-02-07	23.1000	24.1700	23.1000	23.3500	+6.136%	12	224	-98.244%
2025-02-06	22.0000	22.0000	22.0000	22.0000	+1.336%	1	218	-98.136%
2025-02-05	20.9100	21.7100	20.9100	21.7100	+22.794%	3	219	-98.111%
2025-02-04	17.8200	17.8200	17.6800	17.6800	-2.643%	20	216	-97.681%
2025-02-03	18.7900	18.7900	18.1600	18.1600	+1.283%	2	216	-97.742%
2025-01-31	17.9300	17.9300	17.9300	17.9300	-10.574%	2	216	-97.713%
2025-01-30	20.0500	20.0500	20.0500	20.0500	-9.194%	1	216	-97.955%
2025-01-27	22.0800	22.0800	22.0800	22.0800	+5.646%	1	216	-98.143%
2025-01-16	20.9000	20.9000	20.9000	20.9000	-4.172%	1	215	-98.038%
2025-01-10	21.8100	21.8100	21.8100	21.8100	+7.704%	2	216	-98.120%
2025-01-07	20.2500	20.2500	20.2500	20.2500	-0.491%	2	215	-97.975%
2025-01-06	20.8000	20.8000	20.2600	20.3500	-6.780%	6	217	-97.985%
2024-12-23	21.8300	21.8300	21.8300	21.8300	-4.044%	2	215	-98.122%
2024-12-20	22.7500	22.7500	22.7500	22.7500	+15.248%	87	213	-98.198%
2024-12-16	20.5200	20.5200	19.7400	19.7400	-8.696%	6	206	-97.923%
2024-12-12	21.6200	21.6200	21.6200	21.6200	-2.613%	3	206	-98.104%
2024-12-11	22.2000	22.2000	22.2000	22.2000	-7.846%	1	209	-98.153%
2024-12-10	24.2800	24.2800	24.0900	24.0900	-21.659%	5	210	-98.298%
2024-11-22	30.7500	30.7500	30.7500	30.7500	+1.018%	174	209	-98.667%
2024-11-21	31.8000	31.8000	30.4300	30.4400	+19.937%	8	122	-98.653%
2024-11-20	25.3800	25.3800	25.3800	25.3800	+7.089%	3	128	-98.385%
2024-11-11	23.7000	23.7000	23.7000	23.7000	-3.893%	1	131	-98.270%
2024-11-08	24.7200	24.7200	24.6600	24.6600	-16.122%	10	131	-98.337%
2024-11-04	29.4000	29.4100	29.4000	29.4000	+16.206%	7	135	-98.605%
2024-10-30	25.3000	25.3000	25.3000	25.3000	-18.149%	2	128	-98.379%
2024-10-29	30.8600	30.9100	30.8600	30.9100	-0.707%	2	130	-98.674%
2024-10-28	31.1300	31.1300	31.1300	31.1300	-9.716%	1	130	-98.683%
2024-09-19	34.4800	34.4800	34.4800	34.4800	-13.671%	1	131	-98.811%
2024-09-12	39.4000	39.9400	39.4000	39.9400	-7.568%	101	130	-98.973%
2024-09-09	43.2100	43.2100	43.2100	43.2100	+3.522%	3	29	-99.051%
2024-09-06	41.7400	41.7400	41.7400	41.7400	+23.491%	8	26	-99.018%
2024-08-16	33.8000	33.8000	33.8000	33.8000	-1.083%	4	22	-98.787%
2024-08-02	34.1700	34.1700	34.1700	34.1700	+7.453%	4	24	-98.800%
2024-07-25	31.8000	31.8000	31.8000	31.8000	+20.913%	2	26	-98.711%
2024-07-22	26.4300	26.4300	26.3000	26.3000	-8.042%	4	28	-98.441%
2024-07-18	28.6000	28.6000	28.6000	28.6000	+13.718%	2	24	-98.566%
2024-07-12	25.1500	25.1500	25.1500	25.1500	+7.112%	2	22	-98.370%
2024-07-10	23.4500	23.4800	23.4500	23.4800	-1.262%	6	21	-98.254%
2024-07-09	23.7800	23.7800	23.7800	23.7800	-1.123%	15	22	-98.276%
2024-07-05	24.0500	24.0500	24.0500	24.0500	-2.156%	2	7	-98.295%
2024-07-03	24.5800	24.5800	24.5800	24.5800	-1.680%	2	6	-98.332%
2024-07-01	25.0000	25.0000	25.0000	25.0000	-3.846%	1	6	-98.360%
2024-06-28	25.1000	26.0000	25.1000	26.0000	+0.116%	6	5	-98.423%
2024-06-25	26.0000	26.0000	25.9700	25.9700	0.000%	2	2	-98.421%