Dark

GOOG20261218P195
GOOG Dec 18 2026 195.00 Put (GOOG261218P00195000)
option OPRA

EOD

Jul 31, 2026

0.3700+2.778%(+0.0100)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4900	0.4900	0.3600	0.3700	+2.778%	279	1,245	0.000%
2026-07-30	0.5200	0.5200	0.3300	0.3600	+9.091%	300	1,300	+2.778%
2026-07-29	0.4200	0.4800	0.1700	0.3300	-10.811%	235	1,228	+12.121%
2026-07-28	0.4300	0.6000	0.3600	0.3700	-15.909%	221	1,238	0.000%
2026-07-27	0.5000	0.6200	0.3800	0.4400	-22.807%	196	1,211	-15.909%
2026-07-24	0.6500	0.6600	0.5400	0.5700	-6.557%	113	1,218	-35.088%
2026-07-23	0.7000	0.7600	0.6100	0.6100	+1.667%	125	1,167	-39.344%
2026-07-22	0.6400	0.6500	0.4700	0.6000	-6.250%	158	1,241	-38.333%
2026-07-21	0.6600	0.7100	0.5400	0.6400	+10.345%	83	1,198	-42.188%
2026-07-20	0.6000	0.6500	0.5400	0.5800	+1.754%	147	1,195	-36.207%
2026-07-17	0.6700	0.7300	0.5700	0.5700	+9.615%	129	1,212	-35.088%
2026-07-16	0.5700	0.6200	0.4900	0.5200	+18.182%	120	1,200	-28.846%
2026-07-15	0.6700	0.7200	0.3900	0.4400	-29.032%	183	1,215	-15.909%
2026-07-14	0.6800	0.7400	0.6000	0.6200	-18.421%	163	1,238	-40.323%
2026-07-13	0.7300	0.8200	0.6400	0.7600	+11.765%	170	1,243	-51.316%
2026-07-10	0.6900	0.7600	0.6400	0.6800	-4.225%	177	1,239	-45.588%
2026-07-09	0.6700	0.7600	0.6100	0.7100	+9.231%	139	1,222	-47.887%
2026-07-08	0.7000	0.7000	0.6200	0.6500	+25.000%	74	1,220	-43.077%
2026-07-07	0.5900	0.6000	0.5100	0.5200	-18.750%	60	1,199	-28.846%
2026-07-06	0.7100	0.7300	0.4800	0.6400	-13.514%	88	1,226	-42.188%
2026-07-02	0.8300	0.8400	0.7400	0.7400	+5.714%	44	1,209	-50.000%
2026-07-01	0.7800	0.8000	0.6700	0.7000	-12.500%	37	1,209	-47.143%
2026-06-30	0.8100	0.8100	0.8000	0.8000	-1.235%	21	1,213	-53.750%
2026-06-29	0.8200	0.8200	0.8100	0.8100	-1.220%	2	1,199	-54.321%
2026-06-26	0.9300	0.9700	0.7500	0.8200	-2.381%	12	1,201	-54.878%
2026-06-25	0.8800	0.8800	0.8200	0.8400	+20.000%	10	1,207	-55.952%
2026-06-24	0.7200	0.7200	0.7000	0.7000	0.000%	11	1,197	-47.143%
2026-06-23	0.8800	0.8800	0.7000	0.7000	-14.634%	30	1,205	-47.143%
2026-06-22	0.7100	0.8900	0.7100	0.8200	+41.379%	36	1,213	-54.878%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-4.918%	28	1,217	-36.207%
2026-06-17	0.6100	0.6100	0.6100	0.6100	+19.608%	1	1,217	-39.344%
2026-06-16	0.4900	0.5300	0.4900	0.5100	-19.048%	8	1,217	-27.451%
2026-06-15	0.6900	0.6900	0.6000	0.6300	-18.182%	24	1,219	-41.270%
2026-06-12	0.7700	0.7900	0.7700	0.7700	-24.510%	14	1,228	-51.948%
2026-06-10	0.9700	1.0200	0.9600	1.0200	+24.390%	15	1,214	-63.725%
2026-06-09	0.8300	0.8300	0.8200	0.8200	+6.494%	15	1,224	-54.878%
2026-06-08	0.7700	0.7700	0.7700	0.7700	-1.282%	2	1,212	-51.948%
2026-06-05	0.7700	0.7800	0.7600	0.7800	+4.000%	12	1,214	-52.564%
2026-06-04	0.7400	0.8100	0.7400	0.7500	-14.773%	20	1,223	-50.667%
2026-06-03	0.8800	0.8800	0.8800	0.8800	+10.000%	2	1,215	-57.955%
2026-06-01	0.7900	0.8000	0.7900	0.8000	-5.882%	60	1,215	-53.750%
2026-05-27	0.8500	0.8500	0.8500	0.8500	+8.974%	10	1,172	-56.471%
2026-05-21	0.9100	0.9100	0.7800	0.7800	-15.217%	7	1,182	-52.564%
2026-05-20	0.9300	0.9300	0.9200	0.9200	0.000%	3	1,182	-59.783%
2026-05-08	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,180	-59.783%
2026-05-07	0.9300	1.0000	0.9300	1.0000	+7.527%	3	1,180	-63.000%
2026-05-06	0.9300	0.9300	0.9300	0.9300	-13.084%	2	1,180	-60.215%
2026-05-05	0.8700	1.0700	0.8700	1.0700	+0.943%	23	1,180	-65.421%
2026-05-04	1.0600	1.0600	1.0600	1.0600	-2.752%	1	1,201	-65.094%
2026-05-01	1.0900	1.0900	1.0900	1.0900	-19.853%	1	1,201	-66.055%
2026-04-29	1.3600	1.3600	1.3600	1.3600	-17.073%	1	1,201	-72.794%
2026-04-24	1.6400	1.6400	1.6400	1.6400	-5.747%	6	1,201	-77.439%
2026-04-23	1.7000	1.7400	1.7000	1.7400	-6.452%	655	1,198	-78.736%
2026-04-21	1.8500	1.8600	1.8500	1.8600	+8.772%	245	1,305	-80.108%
2026-04-20	1.7100	1.7100	1.7100	1.7100	-12.308%	52	1,305	-78.363%
2026-04-16	1.9200	1.9500	1.9200	1.9500	-3.465%	12	1,351	-81.026%
2026-04-15	2.0300	2.0300	2.0200	2.0200	-9.417%	2	1,359	-81.683%
2026-04-14	2.4000	2.4000	2.2200	2.2300	-41.005%	20	1,360	-83.408%
2026-04-07	3.9500	4.0000	3.7800	3.7800	-6.667%	412	1,358	-90.212%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-7.955%	44	957	-90.864%
2026-04-02	4.4000	4.4000	4.4000	4.4000	-15.058%	1	913	-91.591%
2026-03-31	5.4500	5.4500	5.1800	5.1800	-17.120%	504	913	-92.857%
2026-03-27	6.2200	6.2500	6.2200	6.2500	+15.527%	3	413	-94.080%
2026-03-26	5.4100	5.4100	5.4100	5.4100	+36.962%	4	411	-93.161%
2026-03-19	4.1500	4.1500	3.9500	3.9500	-8.140%	8	407	-90.633%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-4.444%	1	407	-91.395%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-10.000%	1	407	-91.778%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+21.951%	1	406	-92.600%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+7.895%	5	407	-90.976%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-9.524%	8	402	-90.263%
2026-02-18	4.1700	4.2000	4.1700	4.2000	+17.647%	9	402	-91.190%
2026-02-10	3.5700	3.5700	3.5700	3.5700	-4.800%	1	397	-89.636%
2026-02-06	3.7500	3.7500	3.7500	3.7500	+27.551%	1	396	-90.133%
2026-02-02	2.9400	2.9400	2.9400	2.9400	-18.106%	1	395	-87.415%
2026-01-15	3.5900	3.5900	3.5900	3.5900	-3.753%	1	395	-89.694%
2026-01-09	3.7300	3.7300	3.7300	3.7300	-4.847%	1	395	-90.080%
2026-01-07	4.0200	4.0200	3.9200	3.9200	-8.197%	3	395	-90.561%
2026-01-06	4.1300	4.2700	4.0500	4.2700	+1.667%	22	397	-91.335%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+0.239%	1	387	-91.190%
2026-01-02	4.1900	4.1900	4.1900	4.1900	-1.643%	1	387	-91.169%
2025-12-31	4.2600	4.2600	4.2600	4.2600	-3.182%	1	388	-91.315%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-3.297%	1	388	-91.591%
2025-12-26	4.5500	4.5500	4.5500	4.5500	-3.191%	1	389	-91.868%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-1.468%	1	389	-92.128%
2025-12-22	4.7700	4.7700	4.7700	4.7700	-8.621%	1	390	-92.243%
2025-12-18	5.2200	5.2200	5.2200	5.2200	-7.447%	2	390	-92.912%
2025-12-17	5.6400	5.6400	5.6400	5.6400	+3.867%	1	389	-93.440%
2025-12-16	5.4300	5.4300	5.4300	5.4300	+2.841%	10	388	-93.186%
2025-12-12	5.6000	5.6000	5.2800	5.2800	+4.554%	15	380	-92.992%
2025-12-11	5.0500	5.0500	5.0500	5.0500	+2.020%	2	374	-92.673%
2025-12-09	5.2000	5.2000	4.9500	4.9500	-8.333%	4	374	-92.525%
2025-12-08	5.0800	5.4000	5.0800	5.4000	+5.469%	6	376	-93.148%
2025-12-05	5.1200	5.1200	5.1200	5.1200	-11.265%	1	375	-92.773%
2025-12-04	5.8200	5.8200	5.7700	5.7700	+5.872%	2	374	-93.588%
2025-12-03	5.4500	5.4500	5.4500	5.4500	-11.093%	1	372	-93.211%
2025-12-01	6.1000	6.1300	5.8000	6.1300	+2.167%	5	373	-93.964%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-4.762%	6	372	-93.833%
2025-11-26	6.2400	6.3000	6.2400	6.3000	+2.439%	3	374	-94.127%
2025-11-25	6.2500	6.4500	6.1500	6.1500	-3.150%	14	374	-93.984%
2025-11-24	6.2500	6.7000	6.2500	6.3500	-21.118%	13	373	-94.173%
2025-11-19	7.8000	8.0500	7.8000	8.0500	-2.778%	3	369	-95.404%
2025-11-17	8.0500	8.2800	8.0500	8.2800	+5.478%	15	369	-95.531%
2025-11-11	7.8500	7.8500	7.8500	7.8500	-8.401%	10	374	-95.287%
2025-11-03	8.5600	8.5700	8.5600	8.5700	+13.811%	12	375	-95.683%
2025-10-30	7.3500	7.5300	7.3500	7.5300	-17.253%	13	375	-95.086%
2025-10-29	9.1000	9.1000	9.0000	9.1000	+1.336%	13	375	-95.934%
2025-10-27	9.1300	9.1500	8.9100	8.9800	-11.089%	7	374	-95.880%
2025-10-24	10.3000	10.3000	10.1000	10.1000	-7.763%	66	374	-96.337%
2025-10-23	10.9500	10.9500	10.9500	10.9500	-6.009%	5	413	-96.621%
2025-10-22	11.2100	11.6900	11.2100	11.6500	-7.759%	26	413	-96.824%
2025-10-21	12.6300	12.6300	12.6300	12.6300	+17.161%	1	418	-97.070%
2025-10-20	10.8900	10.8900	10.7100	10.7800	-11.567%	4	418	-96.568%
2025-10-16	11.9600	12.1900	11.9600	12.1900	+6.000%	2	418	-96.965%
2025-10-15	11.5000	11.5000	11.5000	11.5000	-10.226%	5	418	-96.783%
2025-10-09	12.3500	12.8100	12.3500	12.8100	+9.957%	11	418	-97.112%
2025-10-08	11.6500	11.6500	11.6500	11.6500	-4.115%	1	413	-96.824%
2025-10-01	12.1500	12.1500	12.1500	12.1500	+2.966%	13	413	-96.955%
2025-09-30	12.4500	12.4500	11.8000	11.8000	+9.767%	8	413	-96.864%
2025-09-29	10.7500	10.7500	10.7500	10.7500	-0.922%	10	410	-96.558%
2025-09-26	10.8500	10.8500	10.8500	10.8500	-4.825%	5	410	-96.590%
2025-09-25	11.4000	11.4000	11.4000	11.4000	+0.796%	2	410	-96.754%
2025-09-24	10.9500	11.3100	10.9500	11.3100	+6.197%	3	410	-96.729%
2025-09-23	10.6000	10.6500	10.6000	10.6500	+1.429%	2	409	-96.526%
2025-09-22	10.5000	10.5000	10.5000	10.5000	+3.245%	50	407	-96.476%
2025-09-19	10.4000	10.4200	10.1700	10.1700	-3.143%	110	357	-96.362%
2025-09-18	10.5000	10.5000	10.5000	10.5000	-3.404%	10	342	-96.476%
2025-09-17	11.2000	11.2000	10.8700	10.8700	+2.547%	11	342	-96.596%
2025-09-16	10.6200	10.6200	10.6000	10.6000	-0.935%	10	346	-96.509%
2025-09-15	10.7500	10.9500	10.7000	10.7000	-8.233%	43	339	-96.542%
2025-09-12	11.6600	11.6600	11.6600	11.6600	-0.766%	5	330	-96.827%
2025-09-11	11.7500	11.7500	11.7500	11.7500	-0.424%	12	326	-96.851%
2025-09-10	11.8000	11.8000	11.8000	11.8000	-3.437%	10	320	-96.864%
2025-09-09	12.0800	12.2200	12.0800	12.2200	-4.382%	2	310	-96.972%
2025-09-08	12.4900	12.8200	12.4900	12.7800	+1.833%	14	310	-97.105%
2025-09-05	12.7000	12.7000	12.5500	12.5500	-6.203%	22	314	-97.052%
2025-09-04	13.3800	13.3800	13.3800	13.3800	+1.287%	12	316	-97.235%
2025-09-03	13.2100	13.2100	13.2100	13.2100	-29.169%	20	304	-97.199%
2025-08-26	18.6500	18.7500	18.6500	18.6500	+5.248%	26	294	-98.016%
2025-08-25	17.7200	17.7200	17.7200	17.7200	-2.798%	1	294	-97.912%
2025-08-22	17.8300	18.2300	17.8300	18.2300	-12.566%	6	294	-97.970%
2025-08-20	20.3900	21.4800	20.3900	20.8500	+10.845%	7	294	-98.225%
2025-08-15	18.8100	18.8100	18.8100	18.8100	-3.538%	1	294	-98.033%
2025-08-14	19.3000	19.5000	19.3000	19.5000	-0.713%	53	294	-98.103%
2025-08-13	19.2400	19.6400	19.2400	19.6400	+1.709%	4	287	-98.116%
2025-08-12	19.6900	19.6900	19.3100	19.3100	-3.498%	5	287	-98.084%
2025-08-11	20.6400	20.6400	20.0100	20.0100	-0.497%	13	289	-98.151%
2025-08-08	20.2400	20.2400	19.9300	20.1100	-6.898%	16	289	-98.160%
2025-08-07	21.5900	21.6400	21.5200	21.6000	-2.703%	4	289	-98.287%
2025-08-06	22.4900	22.5500	22.1700	22.2000	-0.671%	7	290	-98.333%
2025-08-05	21.4500	22.3500	21.4500	22.3500	-1.106%	42	289	-98.345%
2025-08-04	22.7900	22.8400	22.2800	22.6000	-9.816%	24	260	-98.363%
2025-08-01	24.8500	25.0600	24.8500	25.0600	+7.600%	4	259	-98.524%
2025-07-31	23.3400	23.4900	22.5100	23.2900	+7.179%	16	259	-98.411%
2025-07-30	21.8900	21.8900	21.3200	21.7300	-1.451%	6	256	-98.297%
2025-07-29	21.8000	22.0500	21.8000	22.0500	-3.120%	21	256	-98.322%
2025-07-25	22.8400	22.9400	22.5600	22.7600	-0.175%	23	244	-98.374%
2025-07-24	22.5700	22.8000	22.5700	22.8000	-8.982%	2	246	-98.377%
2025-07-23	24.9400	25.2900	24.9200	25.0500	+1.623%	16	247	-98.523%
2025-07-22	25.3900	25.3900	24.6500	24.6500	+0.203%	20	247	-98.499%
2025-07-21	24.8700	25.0500	24.6000	24.6000	-10.055%	9	243	-98.496%
2025-07-18	27.3400	27.3500	27.1500	27.3500	-4.035%	10	238	-98.647%
2025-07-17	28.5400	28.5400	28.5000	28.5000	+1.423%	2	238	-98.702%
2025-07-16	27.6500	28.1000	27.5600	28.1000	+1.812%	14	238	-98.683%
2025-07-15	27.6000	27.6000	27.6000	27.6000	-4.959%	1	239	-98.659%
2025-07-11	28.8600	29.0400	28.8600	29.0400	-3.361%	2	239	-98.726%
2025-07-09	31.7900	32.3000	30.0500	30.0500	-8.244%	4	239	-98.769%
2025-07-08	32.8400	32.8400	32.7500	32.7500	+5.816%	2	238	-98.870%
2025-07-07	31.0400	31.0900	30.9500	30.9500	+1.144%	4	238	-98.805%
2025-07-03	30.6400	30.6400	30.6000	30.6000	-3.103%	2	236	-98.791%
2025-07-02	31.8900	31.8900	31.5800	31.5800	-3.778%	8	236	-98.828%
2025-07-01	32.8900	32.8900	32.8200	32.8200	-0.545%	2	236	-98.873%
2025-06-27	32.8400	33.0900	32.8000	33.0000	-4.348%	8	236	-98.879%
2025-05-28	34.5000	34.5000	34.4500	34.5000	-3.226%	4	233	-98.928%
2025-05-21	35.6000	35.6500	35.6000	35.6500	-7.881%	2	232	-98.962%
2025-05-06	38.7000	38.7000	38.7000	38.7000	-6.859%	14	231	-99.044%
2025-04-28	41.5500	41.5500	41.5500	41.5500	-13.166%	15	217	-99.110%
2025-04-22	48.8000	48.8000	47.8500	47.8500	-3.625%	11	217	-99.227%
2025-04-21	49.5000	49.7000	49.4000	49.6500	+5.191%	9	206	-99.255%
2025-04-17	47.8000	47.9000	47.1300	47.2000	+14.148%	48	197	-99.216%
2025-04-14	40.9500	41.3500	40.8000	41.3500	-9.021%	64	197	-99.105%
2025-04-10	43.5000	45.4500	43.5000	45.4500	-9.009%	80	165	-99.186%
2025-04-08	47.2500	49.9500	47.2000	49.9500	+1.011%	20	85	-99.259%
2025-04-04	49.4500	49.4500	49.4500	49.4500	+12.259%	2	76	-99.252%
2025-04-02	43.6000	44.0500	43.4500	44.0500	+2.086%	54	76	-99.160%
2025-04-01	43.1500	43.1500	43.1500	43.1500	+17.575%	2	30	-99.143%
2025-03-04	36.7000	36.7000	36.7000	36.7000	+30.188%	2	29	-98.992%
2025-02-18	28.1500	28.1900	28.1500	28.1900	+3.034%	2	29	-98.687%
2025-02-05	27.3600	27.3600	27.3600	27.3600	+24.932%	3	28	-98.648%
2025-01-31	21.9400	21.9400	21.9000	21.9000	-6.009%	4	28	-98.311%
2025-01-30	23.3000	23.3000	23.3000	23.3000	-8.806%	3	24	-98.412%
2025-01-16	25.5500	25.5500	25.5500	25.5500	+0.908%	3	24	-98.552%
2025-01-15	25.1400	25.3200	25.1400	25.3200	-5.097%	6	26	-98.539%
2025-01-13	26.4300	26.6800	26.4300	26.6800	+2.379%	2	23	-98.613%
2025-01-07	26.0600	26.0600	26.0600	26.0600	+5.250%	4	23	-98.580%
2025-01-06	24.3500	24.7600	24.3500	24.7600	-10.452%	2	23	-98.506%
2025-01-02	27.6500	27.6500	27.6500	27.6500	+4.340%	1	23	-98.662%
2024-12-27	27.6000	27.6000	26.0400	26.5000	+5.326%	10	23	-98.604%
2024-12-24	25.1600	25.1600	25.1600	25.1600	-4.262%	1	24	-98.529%
2024-12-23	27.1000	27.1000	26.2800	26.2800	+3.059%	11	24	-98.592%
2024-12-18	25.0500	25.8300	25.0500	25.5000	+2.533%	4	15	-98.549%
2024-12-16	24.8700	24.8700	24.8700	24.8700	-4.383%	1	18	-98.512%
2024-12-12	25.9200	26.0100	25.9200	26.0100	-11.168%	7	18	-98.577%
2024-12-10	29.4400	29.4400	29.2800	29.2800	+1.140%	2	11	-98.736%
2024-11-11	28.9500	28.9500	28.9500	28.9500	-3.884%	1	9	-98.722%
2024-11-08	30.1200	30.1200	30.1200	30.1200	+0.938%	2	8	-98.772%
2024-11-07	29.8400	29.8400	29.8400	29.8400	-19.111%	4	7	-98.760%
2024-10-28	36.8900	36.8900	36.8900	36.8900	-7.451%	4	11	-98.997%
2024-10-24	39.8600	39.8600	39.8600	39.8600	-5.567%	1	7	-99.072%
2024-10-09	42.2100	42.2100	42.2100	42.2100	+5.736%	1	8	-99.123%
2024-10-08	39.9200	39.9200	39.9200	39.9200	+1.526%	1	7	-99.073%
2024-10-03	39.3200	39.3200	39.3200	39.3200	-18.928%	1	8	-99.059%
2024-09-06	48.5000	48.5000	48.5000	48.5000	+33.095%	2	7	-99.237%
2024-07-30	36.4400	36.4400	36.4400	36.4400	+21.063%	3	7	-98.985%
2024-07-16	29.7500	30.1000	29.7500	30.1000	+0.905%	2	5	-98.771%
2024-07-15	29.8300	29.8300	29.8300	29.8300	+1.222%	1	5	-98.760%
2024-07-12	29.2500	29.4700	29.2500	29.4700	-2.126%	4	4	-98.744%
2024-07-11	28.6200	30.1100	28.6200	30.1100	+8.193%	3	5	-98.771%
2024-07-10	27.8300	27.8300	27.8300	27.8300	-1.903%	5	7	-98.670%
2024-07-05	28.3700	28.3700	28.3700	28.3700	0.000%	4	2	-98.696%