Dark

GOOG20261218P205
GOOG Dec 18 2026 205.00 Put (GOOG261218P00205000)
option OPRA

EOD

Jul 31, 2026

0.5000-32.432%(-0.2400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5000	0.5000	0.5000	0.5000	-32.432%	2	572	0.000%
2026-07-24	0.7400	0.7400	0.7400	0.7400	-26.733%	1	574	-32.432%
2026-07-23	1.0000	1.0100	1.0000	1.0100	+32.895%	3	575	-50.495%
2026-07-22	0.7800	0.7800	0.7600	0.7600	-5.000%	3	574	-34.211%
2026-07-21	0.7900	0.8000	0.7900	0.8000	+12.676%	3	576	-37.500%
2026-07-20	0.7100	0.7100	0.7100	0.7100	-10.127%	2	573	-29.577%
2026-07-17	0.7400	0.7900	0.7400	0.7900	+16.176%	4	573	-36.709%
2026-07-15	0.9700	0.9700	0.6800	0.6800	-23.596%	31	571	-26.471%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+12.658%	2	546	-43.820%
2026-07-07	0.7900	0.7900	0.7900	0.7900	+1.282%	2	544	-36.709%
2026-07-06	0.7700	0.7800	0.7700	0.7800	-30.973%	2	544	-35.897%
2026-06-29	1.0500	1.1300	1.0500	1.1300	+2.727%	2	544	-55.752%
2026-06-26	1.2000	1.2400	1.1000	1.1000	0.000%	40	545	-54.545%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-4.348%	5	554	-54.545%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+15.000%	7	554	-56.522%
2026-06-22	1.0000	1.0400	1.0000	1.0000	+28.205%	3	561	-50.000%
2026-06-18	0.8300	0.8300	0.7800	0.7800	0.000%	7	555	-35.897%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-44.286%	5	555	-35.897%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+13.821%	1	555	-64.286%
2026-06-10	1.2300	1.2300	1.2300	1.2300	+23.000%	1	554	-59.350%
2026-06-04	1.1500	1.1600	1.0000	1.0000	-20.635%	14	555	-50.000%
2026-06-03	1.2800	1.2800	1.2600	1.2600	+15.596%	7	565	-60.317%
2026-06-02	1.0900	1.0900	1.0900	1.0900	+0.926%	1	558	-54.128%
2026-06-01	1.0500	1.1000	1.0500	1.0800	0.000%	4	558	-53.704%
2026-05-29	1.0800	1.0800	1.0800	1.0800	+0.935%	2	556	-53.704%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-10.833%	1	555	-53.271%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-11.111%	1	554	-58.333%
2026-05-05	1.3500	1.3500	1.3500	1.3500	+11.570%	1	554	-62.963%
2026-05-04	1.3200	1.3200	1.2100	1.2100	-5.469%	3	554	-58.678%
2026-05-01	1.2700	1.2800	1.2700	1.2800	+0.787%	4	554	-60.938%
2026-04-30	1.4200	1.4200	1.2700	1.2700	-34.197%	47	554	-60.630%
2026-04-28	1.9500	1.9500	1.9300	1.9300	-9.813%	18	553	-74.093%
2026-04-22	2.1400	2.1400	2.1400	2.1400	-6.140%	1	556	-76.636%
2026-04-20	2.2800	2.2800	2.2800	2.2800	-14.925%	1	557	-78.070%
2026-04-16	2.6400	2.6800	2.6300	2.6800	-27.568%	179	558	-81.343%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-33.333%	2	468	-86.486%
2026-04-02	5.5500	5.5800	5.5100	5.5500	+3.545%	41	481	-90.991%
2026-04-01	5.5500	5.5500	5.2500	5.3600	-30.390%	6	481	-90.672%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-0.901%	1	485	-93.506%
2026-03-27	7.7700	7.7700	7.7700	7.7700	+7.917%	2	486	-93.565%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+20.000%	10	486	-93.056%
2026-03-25	6.0000	6.0000	6.0000	6.0000	+9.689%	4	476	-91.667%
2026-03-23	5.4700	5.4700	5.4700	5.4700	+7.255%	1	472	-90.859%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-14.286%	2	473	-90.196%
2026-03-09	5.9000	5.9500	5.9000	5.9500	+9.174%	2	473	-91.597%
2026-03-04	5.2700	5.4500	5.2700	5.4500	-9.917%	3	473	-90.826%
2026-03-03	6.2500	6.2500	6.0500	6.0500	+13.936%	25	472	-91.736%
2026-02-26	5.3100	5.3100	5.3100	5.3100	-1.667%	1	453	-90.584%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+0.935%	2	452	-90.741%
2026-02-23	4.6500	5.3500	4.6500	5.3500	+1.711%	10	450	-90.654%
2026-02-19	5.3500	5.3500	5.2500	5.2600	-5.566%	16	444	-90.494%
2026-02-17	5.4800	5.5700	5.4800	5.5700	+2.202%	6	436	-91.023%
2026-02-13	5.4500	5.4500	5.4500	5.4500	+16.702%	1	434	-90.826%
2026-02-06	4.6600	4.6900	4.6600	4.6700	+9.882%	201	434	-89.293%
2026-02-04	4.2500	4.2500	4.2500	4.2500	+16.438%	7	362	-88.235%
2026-02-02	3.9000	3.9000	3.6500	3.6500	-7.595%	4	369	-86.301%
2026-01-30	3.9500	3.9500	3.9500	3.9500	-1.250%	3	370	-87.342%
2026-01-28	4.1500	4.1500	4.0000	4.0000	-13.607%	3	367	-87.500%
2026-01-21	4.8000	4.8000	4.6300	4.6300	-4.536%	6	366	-89.201%
2026-01-20	4.5000	4.8500	4.5000	4.8500	+9.729%	25	372	-89.691%
2026-01-15	4.4200	4.4200	4.4200	4.4200	-2.643%	2	352	-88.688%
2026-01-14	4.5000	4.5400	4.4800	4.5400	+7.329%	3	353	-88.987%
2026-01-13	4.2300	4.2300	4.2300	4.2300	-10.381%	1	354	-88.180%
2026-01-12	4.5000	4.7200	4.5000	4.7200	+3.736%	3	355	-89.407%
2026-01-09	4.5000	4.5500	4.5000	4.5500	-7.143%	5	356	-89.011%
2026-01-08	4.6500	4.9000	4.6500	4.9000	-1.804%	37	360	-89.796%
2026-01-07	4.9900	5.0000	4.9800	4.9900	-6.903%	6	357	-89.980%
2026-01-06	5.3600	5.3600	5.3600	5.3600	-0.741%	12	357	-90.672%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-4.425%	5	357	-90.741%
2025-12-23	5.8000	5.8000	5.6500	5.6500	-3.419%	20	357	-91.150%
2025-12-22	5.9500	5.9500	5.8500	5.8500	-8.594%	62	356	-91.453%
2025-12-19	6.3000	6.4500	6.3000	6.4000	-3.030%	7	364	-92.188%
2025-12-18	6.5400	6.6000	6.5400	6.6000	-7.692%	3	361	-92.424%
2025-12-17	6.4500	7.2500	6.4500	7.1500	+10.000%	9	359	-93.007%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-1.065%	2	354	-92.308%
2025-12-12	6.5700	6.5700	6.5700	6.5700	+3.956%	1	352	-92.390%
2025-12-11	6.4500	6.4500	6.1500	6.3200	+2.431%	52	352	-92.089%
2025-12-09	6.4800	6.4800	6.1700	6.1700	-8.457%	52	322	-91.896%
2025-12-08	6.7200	6.7400	6.7000	6.7400	+5.808%	51	359	-92.582%
2025-12-05	6.3700	6.3700	6.3700	6.3700	-7.681%	1	309	-92.151%
2025-12-04	7.0300	7.0300	6.9000	6.9000	-1.849%	3	308	-92.754%
2025-12-02	7.0300	7.0300	7.0300	7.0300	-7.256%	1	309	-92.888%
2025-12-01	7.7500	7.7500	7.5000	7.5800	-2.821%	3	308	-93.404%
2025-11-28	7.8500	7.8500	7.7500	7.8000	0.000%	4	306	-93.590%
2025-11-25	7.8000	7.8000	7.8000	7.8000	-3.106%	1	304	-93.590%
2025-11-24	7.6500	8.0500	7.6500	8.0500	-20.297%	39	304	-93.789%
2025-11-21	10.1700	10.1700	10.1000	10.1000	+8.253%	4	290	-95.050%
2025-11-19	9.3300	9.3300	9.3300	9.3300	-16.696%	4	291	-94.641%
2025-11-18	11.2000	11.2000	11.2000	11.2000	+7.177%	91	295	-95.536%
2025-11-17	9.8000	10.4500	9.8000	10.4500	-8.253%	28	330	-95.215%
2025-11-13	11.0200	11.3900	11.0200	11.3900	+12.217%	3	324	-95.610%
2025-11-12	10.1500	10.1500	10.1500	10.1500	-11.739%	1	324	-95.074%
2025-11-07	11.6500	11.6500	11.5000	11.5000	+3.604%	3	324	-95.652%
2025-11-04	11.1000	11.1000	11.1000	11.1000	+5.213%	1	327	-95.495%
2025-11-03	10.5000	10.5500	10.5000	10.5500	-6.472%	5	328	-95.261%
2025-10-31	11.0000	11.2800	11.0000	11.2800	+11.352%	6	328	-95.567%
2025-10-30	9.0000	10.1300	8.9800	10.1300	-10.433%	21	328	-95.064%
2025-10-29	11.3100	11.3100	11.3100	11.3100	-4.798%	5	340	-95.579%
2025-10-28	11.2500	11.9100	11.2500	11.8800	+1.974%	26	340	-95.791%
2025-10-27	11.6500	11.6500	11.6500	11.6500	-6.949%	3	322	-95.708%
2025-10-24	12.6600	12.6600	12.5200	12.5200	-8.680%	2	322	-96.006%
2025-10-23	13.4400	13.7100	13.4400	13.7100	-3.383%	2	322	-96.353%
2025-10-22	13.9400	14.3900	13.9400	14.1900	-6.706%	16	322	-96.476%
2025-10-21	14.7400	15.2100	14.7400	15.2100	+13.762%	6	321	-96.713%
2025-10-20	13.2900	13.3800	13.1900	13.3700	-7.153%	4	321	-96.260%
2025-10-17	14.4000	14.4000	14.4000	14.4000	-12.886%	3	321	-96.528%
2025-10-10	14.9300	16.5300	14.9000	16.5300	+3.507%	7	318	-96.975%
2025-10-09	15.5600	15.9700	15.5600	15.9700	+7.181%	23	319	-96.869%
2025-10-03	14.9000	14.9000	14.9000	14.9000	+2.055%	1	297	-96.644%
2025-10-02	14.6000	14.6000	14.6000	14.6000	+3.546%	1	297	-96.575%
2025-10-01	14.1000	14.1000	14.1000	14.1000	-7.843%	5	296	-96.454%
2025-09-30	15.3000	15.3000	15.3000	15.3000	+7.746%	1	296	-96.732%
2025-09-29	14.2000	14.2000	14.2000	14.2000	+6.767%	5	296	-96.479%
2025-09-23	13.3000	13.3000	13.3000	13.3000	+1.916%	1	296	-96.241%
2025-09-22	13.0500	13.0500	13.0500	13.0500	+2.514%	2	295	-96.169%
2025-09-19	12.9500	12.9500	12.7300	12.7300	-4.501%	13	295	-96.072%
2025-09-18	13.4700	13.4700	13.3300	13.3300	-0.150%	20	289	-96.249%
2025-09-16	13.3500	13.3500	13.3500	13.3500	-11.296%	1	280	-96.255%
2025-09-11	15.2500	15.2500	15.0200	15.0500	-0.660%	12	280	-96.678%
2025-09-09	15.1500	15.1500	15.1500	15.1500	-3.503%	1	288	-96.700%
2025-09-05	15.7000	15.7000	15.7000	15.7000	-2.302%	1	288	-96.815%
2025-09-04	16.7500	16.7500	15.9800	16.0700	-1.411%	5	287	-96.889%
2025-09-03	17.0800	17.0800	16.0000	16.3000	-26.906%	23	288	-96.933%
2025-09-02	23.0500	23.0500	22.2800	22.3000	+7.315%	11	288	-97.758%
2025-08-29	20.7800	20.7800	20.7800	20.7800	-9.574%	10	282	-97.594%
2025-08-26	22.5200	22.9800	22.5200	22.9800	+4.360%	6	282	-97.824%
2025-08-25	21.9500	22.0200	21.7600	22.0200	-2.653%	14	282	-97.729%
2025-08-22	23.4000	23.4000	22.0700	22.6200	-6.914%	25	282	-97.790%
2025-08-21	24.3000	24.3000	24.3000	24.3000	-1.778%	3	281	-97.942%
2025-08-20	25.6200	26.4300	24.6800	24.7400	-0.802%	20	281	-97.979%
2025-08-19	24.7200	24.9400	24.7200	24.9400	+4.395%	2	281	-97.995%
2025-08-18	23.7900	24.0400	23.4000	23.8900	+1.573%	23	281	-97.907%
2025-08-15	22.8900	23.5200	22.8900	23.5200	-1.052%	8	282	-97.874%
2025-08-14	23.5900	23.7700	23.4500	23.7700	-2.582%	5	286	-97.897%
2025-08-13	23.9800	24.4000	23.9800	24.4000	+3.830%	4	286	-97.951%
2025-08-12	24.2200	24.3400	23.5000	23.5000	-5.962%	72	286	-97.872%
2025-08-11	25.2900	25.4500	24.8500	24.9900	+1.174%	10	286	-97.999%
2025-08-08	24.7900	24.8900	24.6900	24.7000	-6.792%	8	287	-97.976%
2025-08-07	26.6400	26.6400	26.5000	26.5000	-3.108%	2	287	-98.113%
2025-08-06	27.4400	27.6000	27.3000	27.3500	+0.811%	12	287	-98.172%
2025-08-05	26.2500	27.3000	26.2500	27.1300	-2.164%	14	285	-98.157%
2025-08-04	27.7900	27.8900	27.3700	27.7300	-3.042%	18	285	-98.197%
2025-07-31	28.4900	28.6400	27.3900	28.6000	+8.129%	22	288	-98.252%
2025-07-30	26.7900	26.7900	26.4500	26.4500	-4.513%	6	295	-98.110%
2025-07-29	27.7000	27.7000	27.7000	27.7000	-1.213%	3	294	-98.195%
2025-07-25	27.8400	28.0500	27.6200	28.0400	-7.915%	10	296	-98.217%
2025-07-23	30.5400	30.7400	30.4000	30.4500	-0.164%	20	300	-98.358%
2025-07-22	30.5900	30.8400	30.5000	30.5000	+0.494%	12	306	-98.361%
2025-07-21	30.7900	30.7900	30.1800	30.3500	-7.863%	12	306	-98.353%
2025-07-18	33.0900	33.1400	32.6800	32.9400	-2.832%	12	309	-98.482%
2025-07-16	33.6700	33.9000	33.6700	33.9000	-0.147%	4	309	-98.525%
2025-07-15	33.8200	34.0000	33.8200	33.9500	-4.635%	8	310	-98.527%
2025-07-11	35.6000	35.6100	35.6000	35.6000	-6.684%	31	311	-98.596%
2025-07-02	38.1900	38.2900	38.1500	38.1500	-7.694%	4	310	-98.689%
2025-06-25	41.3300	41.3300	41.3300	41.3300	-4.748%	1	309	-98.790%
2025-06-20	43.3900	43.3900	43.3900	43.3900	+12.995%	2	309	-98.848%
2025-06-17	38.3500	38.4000	38.3500	38.4000	+5.553%	2	309	-98.698%
2025-06-10	36.2200	36.3800	36.2200	36.3800	-9.817%	2	309	-98.626%
2025-06-06	40.3400	40.3400	40.3400	40.3400	-8.381%	2	309	-98.761%
2025-05-21	44.0300	44.0300	44.0300	44.0300	-2.653%	1	309	-98.864%
2025-05-02	45.0300	45.2300	45.0300	45.2300	-4.979%	4	309	-98.895%
2025-04-28	47.6000	47.6000	47.6000	47.6000	+1.062%	4	309	-98.950%
2025-04-25	46.3500	47.2000	46.3500	47.1000	-5.327%	16	305	-98.938%
2025-04-24	49.9500	50.1500	49.7500	49.7500	+4.847%	13	297	-98.995%
2025-04-14	47.4500	47.4500	47.4500	47.4500	-5.384%	1	284	-98.946%
2025-04-10	50.1500	50.1500	50.1500	50.1500	-1.667%	1	283	-99.003%
2025-04-09	50.9000	51.0000	50.9000	51.0000	-9.494%	76	282	-99.020%
2025-04-08	54.4000	56.3500	54.3500	56.3500	-7.044%	53	246	-99.113%
2025-04-07	60.6200	60.6200	60.6200	60.6200	+19.448%	1	246	-99.175%
2025-04-02	51.0500	51.2000	50.7000	50.7500	-0.098%	33	247	-99.015%
2025-04-01	51.2000	51.2000	50.8000	50.8000	+11.722%	6	247	-99.016%
2025-03-27	45.4100	45.4700	45.4100	45.4700	-5.271%	2	247	-98.900%
2025-03-11	48.0000	48.0000	48.0000	48.0000	+5.148%	2	247	-98.958%
2025-03-10	45.6500	45.6500	45.6500	45.6500	+5.500%	8	247	-98.905%
2025-03-07	43.2700	43.2700	43.2700	43.2700	-0.574%	16	247	-98.844%
2025-02-27	43.5200	43.5200	43.5200	43.5200	+20.487%	8	255	-98.851%
2025-02-21	36.1200	36.1200	36.1200	36.1200	+5.769%	10	255	-98.616%
2025-02-20	34.1500	34.1500	34.1500	34.1500	-0.437%	1	255	-98.536%
2025-02-18	34.7200	34.7200	34.3000	34.3000	+0.410%	2	255	-98.542%
2025-02-12	34.1600	34.1600	34.1600	34.1600	+1.125%	1	257	-98.536%
2025-02-07	33.2000	33.8500	33.2000	33.7800	+8.339%	8	257	-98.520%
2025-02-06	31.1800	31.1800	31.1800	31.1800	-4.062%	2	260	-98.396%
2025-02-05	32.2500	32.5000	32.2500	32.5000	+23.480%	30	259	-98.462%
2025-02-04	26.6900	26.6900	26.3200	26.3200	-20.049%	2	249	-98.100%
2025-01-14	32.9200	32.9200	32.9200	32.9200	+10.916%	1	249	-98.481%
2025-01-06	28.8600	29.6800	28.5700	29.6800	-9.842%	482	249	-98.315%
2025-01-03	32.9200	32.9200	32.9200	32.9200	+0.519%	2	134	-98.481%
2024-12-31	32.7500	32.7500	32.7500	32.7500	+4.800%	1	133	-98.473%
2024-12-27	31.5100	31.5100	31.2200	31.2500	-1.884%	8	133	-98.400%
2024-12-18	31.7300	32.6800	31.7300	31.8500	+8.666%	3	135	-98.430%
2024-12-16	29.3100	29.3100	29.3100	29.3100	-4.992%	5	132	-98.294%
2024-12-12	30.8500	30.8500	30.8500	30.8500	-12.902%	1	132	-98.379%
2024-12-10	34.0300	35.4200	34.0300	35.4200	-19.973%	4	131	-98.588%
2024-11-22	44.3200	44.3200	44.2600	44.2600	+0.408%	246	128	-98.870%
2024-11-21	44.0800	44.0800	44.0800	44.0800	+25.298%	1	5	-98.866%
2024-11-07	35.7400	35.7400	35.1800	35.1800	-34.120%	4	5	-98.579%
2024-09-12	53.4000	53.4000	53.4000	53.4000	0.000%	1	1	-99.064%