Dark

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

EOD

Sep 17, 2026

0.2500+56.250%(+0.0900)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.2500	0.2400	0.2500	+56.250%	16	583	0.000%
2026-09-16	0.3000	0.3000	0.1500	0.1600	-44.828%	18	589	+56.250%
2026-09-15	0.2900	0.2900	0.2900	0.2900	+3.571%	2	583	-13.793%
2026-09-11	0.2800	0.2800	0.2800	0.2800	-9.677%	1	582	-10.714%
2026-09-09	0.3400	0.3400	0.2400	0.3100	+40.909%	7	583	-19.355%
2026-09-08	0.2200	0.2200	0.2200	0.2200	-15.385%	1	583	+13.636%
2026-09-04	0.2900	0.2900	0.2300	0.2600	-13.333%	7	586	-3.846%
2026-09-01	0.3000	0.3000	0.3000	0.3000	0.000%	1	586	-16.667%
2026-08-31	0.3000	0.3000	0.2600	0.3000	-6.250%	7	587	-16.667%
2026-08-24	0.3500	0.3500	0.3200	0.3200	-20.000%	7	581	-21.875%
2026-08-21	0.4000	0.4000	0.3500	0.4000	+2.564%	33	585	-37.500%
2026-08-20	0.4000	0.4000	0.3900	0.3900	-2.500%	25	594	-35.897%
2026-08-18	0.3900	0.4000	0.3900	0.4000	-14.894%	4	580	-37.500%
2026-08-13	0.4700	0.4700	0.4700	0.4700	-11.321%	1	582	-46.809%
2026-08-11	0.5300	0.5300	0.5300	0.5300	+1.923%	1	583	-52.830%
2026-08-03	0.4800	0.5200	0.4800	0.5200	+4.000%	22	583	-51.923%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-32.432%	2	572	-50.000%
2026-07-24	0.7400	0.7400	0.7400	0.7400	-26.733%	1	574	-66.216%
2026-07-23	1.0000	1.0100	1.0000	1.0100	+32.895%	3	575	-75.248%
2026-07-22	0.7800	0.7800	0.7600	0.7600	-5.000%	3	574	-67.105%
2026-07-21	0.7900	0.8000	0.7900	0.8000	+12.676%	3	576	-68.750%
2026-07-20	0.7100	0.7100	0.7100	0.7100	-10.127%	2	573	-64.789%
2026-07-17	0.7400	0.7900	0.7400	0.7900	+16.176%	4	573	-68.354%
2026-07-15	0.9700	0.9700	0.6800	0.6800	-23.596%	31	571	-63.235%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+12.658%	2	546	-71.910%
2026-07-07	0.7900	0.7900	0.7900	0.7900	+1.282%	2	544	-68.354%
2026-07-06	0.7700	0.7800	0.7700	0.7800	-30.973%	2	544	-67.949%
2026-06-29	1.0500	1.1300	1.0500	1.1300	+2.727%	2	544	-77.876%
2026-06-26	1.2000	1.2400	1.1000	1.1000	0.000%	40	545	-77.273%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-4.348%	5	554	-77.273%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+15.000%	7	554	-78.261%
2026-06-22	1.0000	1.0400	1.0000	1.0000	+28.205%	3	561	-75.000%
2026-06-18	0.8300	0.8300	0.7800	0.7800	0.000%	7	555	-67.949%
2026-06-17	0.7800	0.7800	0.7800	0.7800	-44.286%	5	555	-67.949%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+13.821%	1	555	-82.143%
2026-06-10	1.2300	1.2300	1.2300	1.2300	+23.000%	1	554	-79.675%
2026-06-04	1.1500	1.1600	1.0000	1.0000	-20.635%	14	555	-75.000%
2026-06-03	1.2800	1.2800	1.2600	1.2600	+15.596%	7	565	-80.159%
2026-06-02	1.0900	1.0900	1.0900	1.0900	+0.926%	1	558	-77.064%
2026-06-01	1.0500	1.1000	1.0500	1.0800	0.000%	4	558	-76.852%
2026-05-29	1.0800	1.0800	1.0800	1.0800	+0.935%	2	556	-76.852%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-10.833%	1	555	-76.636%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-11.111%	1	554	-79.167%
2026-05-05	1.3500	1.3500	1.3500	1.3500	+11.570%	1	554	-81.481%
2026-05-04	1.3200	1.3200	1.2100	1.2100	-5.469%	3	554	-79.339%
2026-05-01	1.2700	1.2800	1.2700	1.2800	+0.787%	4	554	-80.469%
2026-04-30	1.4200	1.4200	1.2700	1.2700	-34.197%	47	554	-80.315%
2026-04-28	1.9500	1.9500	1.9300	1.9300	-9.813%	18	553	-87.047%
2026-04-22	2.1400	2.1400	2.1400	2.1400	-6.140%	1	556	-88.318%
2026-04-20	2.2800	2.2800	2.2800	2.2800	-14.925%	1	557	-89.035%
2026-04-16	2.6400	2.6800	2.6300	2.6800	-27.568%	179	558	-90.672%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-33.333%	2	468	-93.243%
2026-04-02	5.5500	5.5800	5.5100	5.5500	+3.545%	41	481	-95.495%
2026-04-01	5.5500	5.5500	5.2500	5.3600	-30.390%	6	481	-95.336%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-0.901%	1	485	-96.753%
2026-03-27	7.7700	7.7700	7.7700	7.7700	+7.917%	2	486	-96.782%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+20.000%	10	486	-96.528%
2026-03-25	6.0000	6.0000	6.0000	6.0000	+9.689%	4	476	-95.833%
2026-03-23	5.4700	5.4700	5.4700	5.4700	+7.255%	1	472	-95.430%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-14.286%	2	473	-95.098%
2026-03-09	5.9000	5.9500	5.9000	5.9500	+9.174%	2	473	-95.798%
2026-03-04	5.2700	5.4500	5.2700	5.4500	-9.917%	3	473	-95.413%
2026-03-03	6.2500	6.2500	6.0500	6.0500	+13.936%	25	472	-95.868%
2026-02-26	5.3100	5.3100	5.3100	5.3100	-1.667%	1	453	-95.292%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+0.935%	2	452	-95.370%
2026-02-23	4.6500	5.3500	4.6500	5.3500	+1.711%	10	450	-95.327%
2026-02-19	5.3500	5.3500	5.2500	5.2600	-5.566%	16	444	-95.247%
2026-02-17	5.4800	5.5700	5.4800	5.5700	+2.202%	6	436	-95.512%
2026-02-13	5.4500	5.4500	5.4500	5.4500	+16.702%	1	434	-95.413%
2026-02-06	4.6600	4.6900	4.6600	4.6700	+9.882%	201	434	-94.647%
2026-02-04	4.2500	4.2500	4.2500	4.2500	+16.438%	7	362	-94.118%
2026-02-02	3.9000	3.9000	3.6500	3.6500	-7.595%	4	369	-93.151%
2026-01-30	3.9500	3.9500	3.9500	3.9500	-1.250%	3	370	-93.671%
2026-01-28	4.1500	4.1500	4.0000	4.0000	-13.607%	3	367	-93.750%
2026-01-21	4.8000	4.8000	4.6300	4.6300	-4.536%	6	366	-94.600%
2026-01-20	4.5000	4.8500	4.5000	4.8500	+9.729%	25	372	-94.845%
2026-01-15	4.4200	4.4200	4.4200	4.4200	-2.643%	2	352	-94.344%
2026-01-14	4.5000	4.5400	4.4800	4.5400	+7.329%	3	353	-94.493%
2026-01-13	4.2300	4.2300	4.2300	4.2300	-10.381%	1	354	-94.090%
2026-01-12	4.5000	4.7200	4.5000	4.7200	+3.736%	3	355	-94.703%
2026-01-09	4.5000	4.5500	4.5000	4.5500	-7.143%	5	356	-94.505%
2026-01-08	4.6500	4.9000	4.6500	4.9000	-1.804%	37	360	-94.898%
2026-01-07	4.9900	5.0000	4.9800	4.9900	-6.903%	6	357	-94.990%
2026-01-06	5.3600	5.3600	5.3600	5.3600	-0.741%	12	357	-95.336%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-4.425%	5	357	-95.370%
2025-12-23	5.8000	5.8000	5.6500	5.6500	-3.419%	20	357	-95.575%
2025-12-22	5.9500	5.9500	5.8500	5.8500	-8.594%	62	356	-95.726%
2025-12-19	6.3000	6.4500	6.3000	6.4000	-3.030%	7	364	-96.094%
2025-12-18	6.5400	6.6000	6.5400	6.6000	-7.692%	3	361	-96.212%
2025-12-17	6.4500	7.2500	6.4500	7.1500	+10.000%	9	359	-96.503%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-1.065%	2	354	-96.154%
2025-12-12	6.5700	6.5700	6.5700	6.5700	+3.956%	1	352	-96.195%
2025-12-11	6.4500	6.4500	6.1500	6.3200	+2.431%	52	352	-96.044%
2025-12-09	6.4800	6.4800	6.1700	6.1700	-8.457%	52	322	-95.948%
2025-12-08	6.7200	6.7400	6.7000	6.7400	+5.808%	51	359	-96.291%
2025-12-05	6.3700	6.3700	6.3700	6.3700	-7.681%	1	309	-96.075%
2025-12-04	7.0300	7.0300	6.9000	6.9000	-1.849%	3	308	-96.377%
2025-12-02	7.0300	7.0300	7.0300	7.0300	-7.256%	1	309	-96.444%
2025-12-01	7.7500	7.7500	7.5000	7.5800	-2.821%	3	308	-96.702%
2025-11-28	7.8500	7.8500	7.7500	7.8000	0.000%	4	306	-96.795%
2025-11-25	7.8000	7.8000	7.8000	7.8000	-3.106%	1	304	-96.795%
2025-11-24	7.6500	8.0500	7.6500	8.0500	-20.297%	39	304	-96.894%
2025-11-21	10.1700	10.1700	10.1000	10.1000	+8.253%	4	290	-97.525%
2025-11-19	9.3300	9.3300	9.3300	9.3300	-16.696%	4	291	-97.320%
2025-11-18	11.2000	11.2000	11.2000	11.2000	+7.177%	91	295	-97.768%
2025-11-17	9.8000	10.4500	9.8000	10.4500	-8.253%	28	330	-97.608%
2025-11-13	11.0200	11.3900	11.0200	11.3900	+12.217%	3	324	-97.805%
2025-11-12	10.1500	10.1500	10.1500	10.1500	-11.739%	1	324	-97.537%
2025-11-07	11.6500	11.6500	11.5000	11.5000	+3.604%	3	324	-97.826%
2025-11-04	11.1000	11.1000	11.1000	11.1000	+5.213%	1	327	-97.748%
2025-11-03	10.5000	10.5500	10.5000	10.5500	-6.472%	5	328	-97.630%
2025-10-31	11.0000	11.2800	11.0000	11.2800	+11.352%	6	328	-97.784%
2025-10-30	9.0000	10.1300	8.9800	10.1300	-10.433%	21	328	-97.532%
2025-10-29	11.3100	11.3100	11.3100	11.3100	-4.798%	5	340	-97.790%
2025-10-28	11.2500	11.9100	11.2500	11.8800	+1.974%	26	340	-97.896%
2025-10-27	11.6500	11.6500	11.6500	11.6500	-6.949%	3	322	-97.854%
2025-10-24	12.6600	12.6600	12.5200	12.5200	-8.680%	2	322	-98.003%
2025-10-23	13.4400	13.7100	13.4400	13.7100	-3.383%	2	322	-98.177%
2025-10-22	13.9400	14.3900	13.9400	14.1900	-6.706%	16	322	-98.238%
2025-10-21	14.7400	15.2100	14.7400	15.2100	+13.762%	6	321	-98.356%
2025-10-20	13.2900	13.3800	13.1900	13.3700	-7.153%	4	321	-98.130%
2025-10-17	14.4000	14.4000	14.4000	14.4000	-12.886%	3	321	-98.264%
2025-10-10	14.9300	16.5300	14.9000	16.5300	+3.507%	7	318	-98.488%
2025-10-09	15.5600	15.9700	15.5600	15.9700	+7.181%	23	319	-98.435%
2025-10-03	14.9000	14.9000	14.9000	14.9000	+2.055%	1	297	-98.322%
2025-10-02	14.6000	14.6000	14.6000	14.6000	+3.546%	1	297	-98.288%
2025-10-01	14.1000	14.1000	14.1000	14.1000	-7.843%	5	296	-98.227%
2025-09-30	15.3000	15.3000	15.3000	15.3000	+7.746%	1	296	-98.366%
2025-09-29	14.2000	14.2000	14.2000	14.2000	+6.767%	5	296	-98.239%
2025-09-23	13.3000	13.3000	13.3000	13.3000	+1.916%	1	296	-98.120%
2025-09-22	13.0500	13.0500	13.0500	13.0500	+2.514%	2	295	-98.084%
2025-09-19	12.9500	12.9500	12.7300	12.7300	-4.501%	13	295	-98.036%
2025-09-18	13.4700	13.4700	13.3300	13.3300	-0.150%	20	289	-98.125%
2025-09-16	13.3500	13.3500	13.3500	13.3500	-11.296%	1	280	-98.127%
2025-09-11	15.2500	15.2500	15.0200	15.0500	-0.660%	12	280	-98.339%
2025-09-09	15.1500	15.1500	15.1500	15.1500	-3.503%	1	288	-98.350%
2025-09-05	15.7000	15.7000	15.7000	15.7000	-2.302%	1	288	-98.408%
2025-09-04	16.7500	16.7500	15.9800	16.0700	-1.411%	5	287	-98.444%
2025-09-03	17.0800	17.0800	16.0000	16.3000	-26.906%	23	288	-98.466%
2025-09-02	23.0500	23.0500	22.2800	22.3000	+7.315%	11	288	-98.879%
2025-08-29	20.7800	20.7800	20.7800	20.7800	-9.574%	10	282	-98.797%
2025-08-26	22.5200	22.9800	22.5200	22.9800	+4.360%	6	282	-98.912%
2025-08-25	21.9500	22.0200	21.7600	22.0200	-2.653%	14	282	-98.865%
2025-08-22	23.4000	23.4000	22.0700	22.6200	-6.914%	25	282	-98.895%
2025-08-21	24.3000	24.3000	24.3000	24.3000	-1.778%	3	281	-98.971%
2025-08-20	25.6200	26.4300	24.6800	24.7400	-0.802%	20	281	-98.989%
2025-08-19	24.7200	24.9400	24.7200	24.9400	+4.395%	2	281	-98.998%
2025-08-18	23.7900	24.0400	23.4000	23.8900	+1.573%	23	281	-98.954%
2025-08-15	22.8900	23.5200	22.8900	23.5200	-1.052%	8	282	-98.937%
2025-08-14	23.5900	23.7700	23.4500	23.7700	-2.582%	5	286	-98.948%
2025-08-13	23.9800	24.4000	23.9800	24.4000	+3.830%	4	286	-98.975%
2025-08-12	24.2200	24.3400	23.5000	23.5000	-5.962%	72	286	-98.936%
2025-08-11	25.2900	25.4500	24.8500	24.9900	+1.174%	10	286	-99.000%
2025-08-08	24.7900	24.8900	24.6900	24.7000	-6.792%	8	287	-98.988%
2025-08-07	26.6400	26.6400	26.5000	26.5000	-3.108%	2	287	-99.057%
2025-08-06	27.4400	27.6000	27.3000	27.3500	+0.811%	12	287	-99.086%
2025-08-05	26.2500	27.3000	26.2500	27.1300	-2.164%	14	285	-99.079%
2025-08-04	27.7900	27.8900	27.3700	27.7300	-3.042%	18	285	-99.098%
2025-07-31	28.4900	28.6400	27.3900	28.6000	+8.129%	22	288	-99.126%
2025-07-30	26.7900	26.7900	26.4500	26.4500	-4.513%	6	295	-99.055%
2025-07-29	27.7000	27.7000	27.7000	27.7000	-1.213%	3	294	-99.097%
2025-07-25	27.8400	28.0500	27.6200	28.0400	-7.915%	10	296	-99.108%
2025-07-23	30.5400	30.7400	30.4000	30.4500	-0.164%	20	300	-99.179%
2025-07-22	30.5900	30.8400	30.5000	30.5000	+0.494%	12	306	-99.180%
2025-07-21	30.7900	30.7900	30.1800	30.3500	-7.863%	12	306	-99.176%
2025-07-18	33.0900	33.1400	32.6800	32.9400	-2.832%	12	309	-99.241%
2025-07-16	33.6700	33.9000	33.6700	33.9000	-0.147%	4	309	-99.263%
2025-07-15	33.8200	34.0000	33.8200	33.9500	-4.635%	8	310	-99.264%
2025-07-11	35.6000	35.6100	35.6000	35.6000	-6.684%	31	311	-99.298%
2025-07-02	38.1900	38.2900	38.1500	38.1500	-7.694%	4	310	-99.345%
2025-06-25	41.3300	41.3300	41.3300	41.3300	-4.748%	1	309	-99.395%
2025-06-20	43.3900	43.3900	43.3900	43.3900	+12.995%	2	309	-99.424%
2025-06-17	38.3500	38.4000	38.3500	38.4000	+5.553%	2	309	-99.349%
2025-06-10	36.2200	36.3800	36.2200	36.3800	-9.817%	2	309	-99.313%
2025-06-06	40.3400	40.3400	40.3400	40.3400	-8.381%	2	309	-99.380%
2025-05-21	44.0300	44.0300	44.0300	44.0300	-2.653%	1	309	-99.432%
2025-05-02	45.0300	45.2300	45.0300	45.2300	-4.979%	4	309	-99.447%
2025-04-28	47.6000	47.6000	47.6000	47.6000	+1.062%	4	309	-99.475%
2025-04-25	46.3500	47.2000	46.3500	47.1000	-5.327%	16	305	-99.469%
2025-04-24	49.9500	50.1500	49.7500	49.7500	+4.847%	13	297	-99.497%
2025-04-14	47.4500	47.4500	47.4500	47.4500	-5.384%	1	284	-99.473%
2025-04-10	50.1500	50.1500	50.1500	50.1500	-1.667%	1	283	-99.501%
2025-04-09	50.9000	51.0000	50.9000	51.0000	-9.494%	76	282	-99.510%
2025-04-08	54.4000	56.3500	54.3500	56.3500	-7.044%	53	246	-99.556%
2025-04-07	60.6200	60.6200	60.6200	60.6200	+19.448%	1	246	-99.588%
2025-04-02	51.0500	51.2000	50.7000	50.7500	-0.098%	33	247	-99.507%
2025-04-01	51.2000	51.2000	50.8000	50.8000	+11.722%	6	247	-99.508%
2025-03-27	45.4100	45.4700	45.4100	45.4700	-5.271%	2	247	-99.450%
2025-03-11	48.0000	48.0000	48.0000	48.0000	+5.148%	2	247	-99.479%
2025-03-10	45.6500	45.6500	45.6500	45.6500	+5.500%	8	247	-99.452%
2025-03-07	43.2700	43.2700	43.2700	43.2700	-0.574%	16	247	-99.422%
2025-02-27	43.5200	43.5200	43.5200	43.5200	+20.487%	8	255	-99.426%
2025-02-21	36.1200	36.1200	36.1200	36.1200	+5.769%	10	255	-99.308%
2025-02-20	34.1500	34.1500	34.1500	34.1500	-0.437%	1	255	-99.268%
2025-02-18	34.7200	34.7200	34.3000	34.3000	+0.410%	2	255	-99.271%
2025-02-12	34.1600	34.1600	34.1600	34.1600	+1.125%	1	257	-99.268%
2025-02-07	33.2000	33.8500	33.2000	33.7800	+8.339%	8	257	-99.260%
2025-02-06	31.1800	31.1800	31.1800	31.1800	-4.062%	2	260	-99.198%
2025-02-05	32.2500	32.5000	32.2500	32.5000	+23.480%	30	259	-99.231%
2025-02-04	26.6900	26.6900	26.3200	26.3200	-20.049%	2	249	-99.050%
2025-01-14	32.9200	32.9200	32.9200	32.9200	+10.916%	1	249	-99.241%
2025-01-06	28.8600	29.6800	28.5700	29.6800	-9.842%	482	249	-99.158%
2025-01-03	32.9200	32.9200	32.9200	32.9200	+0.519%	2	134	-99.241%
2024-12-31	32.7500	32.7500	32.7500	32.7500	+4.800%	1	133	-99.237%
2024-12-27	31.5100	31.5100	31.2200	31.2500	-1.884%	8	133	-99.200%
2024-12-18	31.7300	32.6800	31.7300	31.8500	+8.666%	3	135	-99.215%
2024-12-16	29.3100	29.3100	29.3100	29.3100	-4.992%	5	132	-99.147%
2024-12-12	30.8500	30.8500	30.8500	30.8500	-12.902%	1	132	-99.190%
2024-12-10	34.0300	35.4200	34.0300	35.4200	-19.973%	4	131	-99.294%
2024-11-22	44.3200	44.3200	44.2600	44.2600	+0.408%	246	128	-99.435%
2024-11-21	44.0800	44.0800	44.0800	44.0800	+25.298%	1	5	-99.433%
2024-11-07	35.7400	35.7400	35.1800	35.1800	-34.120%	4	5	-99.289%
2024-09-12	53.4000	53.4000	53.4000	53.4000	0.000%	1	1	-99.532%