Dark

GOOG20261218P220
GOOG Dec 18 2026 220.00 Put (GOOG261218P00220000)
option OPRA

EOD

Jul 31, 2026

0.7400-26.000%(-0.2600)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8400	0.8400	0.7400	0.7400	-26.000%	19	1,939	0.000%
2026-07-30	1.0700	1.0900	1.0000	1.0000	-0.990%	8	1,936	-26.000%
2026-07-29	1.0100	1.0100	1.0100	1.0100	+9.783%	4	1,936	-26.733%
2026-07-28	0.9200	0.9200	0.9200	0.9200	-13.208%	2	1,940	-19.565%
2026-07-27	1.0600	1.0600	1.0600	1.0600	-24.286%	1	1,940	-30.189%
2026-07-24	1.4600	1.5300	1.3200	1.4000	-9.091%	12	1,941	-47.143%
2026-07-23	1.5400	1.7200	1.4300	1.5400	+40.000%	22	1,942	-51.948%
2026-07-22	1.1800	1.1800	1.1000	1.1000	+2.804%	2	1,929	-32.727%
2026-07-20	1.0800	1.1600	1.0700	1.0700	-7.759%	5	1,929	-30.841%
2026-07-14	1.3500	1.3500	1.1600	1.1600	-16.547%	12	1,929	-36.207%
2026-07-13	1.4200	1.4200	1.3900	1.3900	+17.797%	4	1,929	-46.763%
2026-07-09	1.3000	1.3100	1.1800	1.1800	-4.065%	3	1,929	-37.288%
2026-07-08	1.2700	1.2700	1.2300	1.2300	+2.500%	40	1,930	-39.837%
2026-07-06	1.2100	1.2100	1.2000	1.2000	-20.530%	11	1,929	-38.333%
2026-07-02	1.3000	1.5100	1.2300	1.5100	+2.721%	26	1,933	-50.993%
2026-07-01	1.4400	1.4700	1.4400	1.4700	-16.000%	4	1,933	-49.660%
2026-06-26	1.9800	1.9800	1.7500	1.7500	+0.575%	3	1,929	-57.714%
2026-06-25	1.8000	1.8000	1.7400	1.7400	+2.353%	3	1,929	-57.471%
2026-06-23	1.8000	1.8000	1.7000	1.7000	+1.796%	2	1,929	-56.471%
2026-06-22	1.3500	1.6700	1.3500	1.6700	+39.167%	18	1,929	-55.689%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+1.695%	2	1,931	-38.333%
2026-06-17	1.1800	1.1800	1.1800	1.1800	0.000%	2	1,931	-37.288%
2026-06-15	1.1800	1.1800	1.1800	1.1800	-44.076%	1	1,931	-37.288%
2026-06-11	2.0500	2.1100	2.0500	2.1100	+11.053%	4	1,931	-64.929%
2026-06-10	1.7500	1.9000	1.7500	1.9000	+34.752%	3	1,931	-61.053%
2026-06-05	1.4100	1.4100	1.4100	1.4100	+2.920%	10	1,931	-47.518%
2026-06-04	1.3700	1.3700	1.3700	1.3700	-19.412%	1	1,931	-45.985%
2026-06-03	1.4800	1.7000	1.4800	1.7000	0.000%	2	1,931	-56.471%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+17.241%	1	1,930	-56.471%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,930	-48.966%
2026-05-28	1.5000	1.5500	1.5000	1.5500	+6.897%	2	1,930	-52.258%
2026-05-27	1.4200	1.4500	1.4200	1.4500	+3.571%	11	1,940	-48.966%
2026-05-26	1.3300	1.5400	1.3200	1.4000	-7.895%	37	1,930	-47.143%
2026-05-22	1.4400	1.5200	1.4400	1.5200	-2.564%	3	1,936	-51.316%
2026-05-21	1.7000	1.7000	1.4700	1.5600	-4.878%	9	1,934	-52.564%
2026-05-20	1.6400	1.6400	1.6400	1.6400	-6.286%	5	1,934	-54.878%
2026-05-19	1.6400	1.7500	1.6400	1.7500	0.000%	13	1,932	-57.714%
2026-05-15	1.7800	1.7800	1.7500	1.7500	+12.903%	2	1,932	-57.714%
2026-05-14	1.5500	1.5500	1.5500	1.5500	-1.899%	1	1,934	-52.258%
2026-05-13	1.5900	1.6200	1.5800	1.5800	-5.389%	7	1,929	-53.165%
2026-05-11	1.6700	1.6700	1.6700	1.6700	+3.086%	4	1,929	-55.689%
2026-05-08	1.6600	1.6600	1.6200	1.6200	-9.497%	78	1,929	-54.321%
2026-05-06	1.7800	1.7900	1.7800	1.7900	-6.283%	19	1,929	-58.659%
2026-05-05	1.7700	1.9100	1.7700	1.9100	+2.688%	8	1,928	-61.257%
2026-05-04	1.8200	1.8600	1.8200	1.8600	-2.105%	16	1,927	-60.215%
2026-05-01	1.7400	1.9000	1.7400	1.9000	+7.345%	2,995	3,436	-61.053%
2026-04-30	1.9500	2.1300	1.6900	1.7700	-33.208%	52	3,436	-58.192%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-1.852%	1	3,449	-72.075%
2026-04-28	2.7000	2.7000	2.7000	2.7000	-2.878%	2	3,449	-72.593%
2026-04-27	2.7700	2.7800	2.7700	2.7800	-8.852%	34	3,449	-73.381%
2026-04-24	3.1600	3.1600	3.0500	3.0500	-3.481%	3	3,433	-75.738%
2026-04-22	3.4500	3.4500	3.1600	3.1600	-4.242%	7	3,433	-76.582%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-1.493%	1	3,430	-77.576%
2026-04-20	3.3000	3.3500	3.3000	3.3500	+5.678%	8	3,430	-77.910%
2026-04-17	3.4200	3.4200	3.1700	3.1700	-17.232%	4	3,423	-76.656%
2026-04-15	4.1000	4.1000	3.8300	3.8300	-6.585%	19	3,432	-80.679%
2026-04-14	4.5000	4.5000	4.1000	4.1000	-18.000%	40	3,426	-81.951%
2026-04-13	5.2400	5.2400	5.0000	5.0000	-9.091%	11	3,444	-85.200%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-3.509%	1	3,456	-86.545%
2026-04-09	5.4000	5.7000	5.4000	5.7000	+7.547%	11	3,455	-87.018%
2026-04-08	5.2000	5.3900	5.0300	5.3000	-26.897%	42	3,452	-86.038%
2026-04-06	7.3500	7.3500	7.2500	7.2500	-7.051%	2,988	3,481	-89.793%
2026-04-02	8.6500	8.6500	7.8000	7.8000	+2.632%	7	762	-90.513%
2026-04-01	7.6000	7.6000	7.6000	7.6000	-23.155%	1	762	-90.263%
2026-03-31	9.8900	9.8900	9.8900	9.8900	-11.300%	1	763	-92.518%
2026-03-30	10.8000	11.1500	10.5500	11.1500	+3.241%	147	763	-93.363%
2026-03-27	10.5000	10.8000	10.5000	10.8000	+6.614%	30	756	-93.148%
2026-03-26	9.1000	10.1300	9.1000	10.1300	+22.639%	16	748	-92.695%
2026-03-25	8.2400	8.2600	8.2400	8.2600	-5.166%	6	741	-91.041%
2026-03-24	8.5500	8.7100	8.3000	8.7100	+22.676%	8	736	-91.504%
2026-03-23	7.1000	7.1000	7.1000	7.1000	-6.209%	1	735	-89.577%
2026-03-20	7.5500	7.5700	7.5500	7.5700	+4.414%	6	736	-90.225%
2026-03-19	7.2500	7.2500	7.2500	7.2500	+11.538%	3	736	-89.793%
2026-03-18	6.5000	6.5000	6.5000	6.5000	-9.722%	1	736	-88.615%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-11.111%	1	736	-89.722%
2026-03-13	7.6000	8.1000	7.5000	8.1000	0.000%	5	736	-90.864%
2026-03-12	7.5900	8.1000	7.5900	8.1000	+16.547%	10	736	-90.864%
2026-03-11	6.9000	6.9500	6.9000	6.9500	+0.579%	2	734	-89.353%
2026-03-10	6.9100	6.9100	6.9100	6.9100	-13.082%	3	733	-89.291%
2026-03-09	9.0400	9.0400	7.9500	7.9500	-7.343%	6	730	-90.692%
2026-03-06	8.5800	8.5800	8.5800	8.5800	+2.143%	4	730	-91.375%
2026-03-05	8.1200	8.4000	8.1200	8.4000	+10.526%	2	726	-91.190%
2026-03-04	7.4500	7.6000	7.4500	7.6000	-5.473%	2	725	-90.263%
2026-03-03	9.0000	9.0000	8.0400	8.0400	-0.124%	3	725	-90.796%
2026-03-02	8.0500	8.0500	8.0500	8.0500	+11.806%	1	725	-90.807%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+2.857%	1	725	-89.722%
2026-02-25	7.0500	7.0500	7.0000	7.0000	-2.643%	2	725	-89.429%
2026-02-24	7.1900	7.1900	7.1900	7.1900	+2.714%	1	725	-89.708%
2026-02-23	7.0000	7.0000	7.0000	7.0000	+2.941%	1	726	-89.429%
2026-02-20	6.9600	6.9600	6.8000	6.8000	-8.725%	11	725	-89.118%
2026-02-19	7.5000	7.5000	7.4500	7.4500	-2.742%	2	725	-90.067%
2026-02-17	8.0000	8.0000	7.6600	7.6600	+5.075%	2	724	-90.339%
2026-02-13	7.5000	7.6500	7.2100	7.2900	+7.206%	5	722	-89.849%
2026-02-12	6.5300	6.8000	6.5300	6.8000	+11.475%	2	722	-89.118%
2026-02-09	6.6500	6.6500	6.1000	6.1000	-8.955%	7	722	-87.869%
2026-02-05	7.3500	7.4400	6.7000	6.7000	+13.752%	31	721	-88.955%
2026-02-04	5.8500	5.8900	5.8500	5.8900	+13.269%	11	720	-87.436%
2026-02-02	5.2800	5.2800	5.2000	5.2000	-2.985%	7	710	-85.769%
2026-01-30	5.6000	5.6000	5.3600	5.3600	-11.405%	13	707	-86.194%
2026-01-29	6.0500	6.0500	6.0500	6.0500	+9.009%	2	708	-87.769%
2026-01-28	5.6500	5.6500	5.5000	5.5500	-3.141%	3	706	-86.667%
2026-01-27	5.7300	5.7300	5.7300	5.7300	-1.715%	28	707	-87.086%
2026-01-26	6.3500	6.3500	5.8300	5.8300	-3.636%	3	682	-87.307%
2026-01-22	6.0500	6.0500	6.0500	6.0500	-2.733%	1	681	-87.769%
2026-01-21	7.1000	7.1000	6.2200	6.2200	-12.394%	2	680	-88.103%
2026-01-20	7.0000	7.1000	6.6800	7.1000	+16.393%	486	680	-89.577%
2026-01-15	6.1000	6.1000	6.1000	6.1000	+0.494%	23	255	-87.869%
2026-01-14	6.0700	6.0700	6.0700	6.0700	-3.803%	1	243	-87.809%
2026-01-12	6.3700	6.4800	6.2000	6.3100	+1.447%	22	244	-88.273%
2026-01-09	6.3700	6.4400	6.1900	6.2200	-5.183%	9	238	-88.103%
2026-01-08	6.5200	6.5600	6.5200	6.5600	-7.345%	8	239	-88.720%
2026-01-07	7.0800	7.0800	7.0800	7.0800	-1.393%	5	243	-89.548%
2026-01-06	7.1800	7.1800	7.1800	7.1800	-11.358%	2	238	-89.694%
2026-01-02	7.2500	8.1000	7.2500	8.1000	+7.001%	6	236	-90.864%
2025-12-30	7.5700	7.5700	7.5700	7.5700	-1.943%	1	239	-90.225%
2025-12-29	7.7200	7.7200	7.7200	7.7200	-2.402%	1	239	-90.415%
2025-12-24	7.9100	7.9100	7.9100	7.9100	+1.540%	5	245	-90.645%
2025-12-23	8.1000	8.1000	7.7900	7.7900	-5.000%	4	245	-90.501%
2025-12-22	8.0400	8.2000	8.0400	8.2000	-6.393%	53	243	-90.976%
2025-12-19	8.7500	8.7600	8.7500	8.7600	-12.400%	2	212	-91.553%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+10.375%	1	211	-92.600%
2025-12-15	9.0600	9.0600	9.0600	9.0600	-2.054%	4	210	-91.832%
2025-12-12	9.2500	9.2500	9.2500	9.2500	+3.352%	1	214	-92.000%
2025-12-11	8.9500	8.9500	8.9500	8.9500	+5.917%	5	213	-91.732%
2025-12-05	8.9000	8.9000	8.4500	8.4500	-6.111%	4	208	-91.243%
2025-12-03	9.7500	9.7500	9.0000	9.0000	-10.180%	3	209	-91.778%
2025-12-01	10.0200	10.0200	10.0200	10.0200	-4.571%	1	206	-92.615%
2025-11-26	10.5500	10.5500	10.5000	10.5000	+1.744%	3	207	-92.952%
2025-11-25	10.3500	10.6500	10.2500	10.3200	-1.901%	24	207	-92.829%
2025-11-24	11.3000	11.3000	10.5200	10.5200	-15.840%	20	213	-92.966%
2025-11-21	13.6000	13.6000	12.5000	12.5000	-8.156%	3	201	-94.080%
2025-11-20	11.3500	13.6100	11.3500	13.6100	+6.328%	3	198	-94.563%
2025-11-19	12.6500	12.8000	12.1400	12.8000	-9.859%	17	196	-94.219%
2025-11-17	13.6000	14.2000	13.6000	14.2000	-8.091%	3	192	-94.789%
2025-11-14	15.9500	16.0300	15.4500	15.4500	+3.691%	3	192	-95.210%
2025-11-13	15.2300	15.2300	14.9000	14.9000	+15.504%	6	192	-95.034%
2025-11-11	12.9000	13.0900	12.9000	12.9000	-0.769%	3	186	-94.264%
2025-11-10	13.0000	13.0000	13.0000	13.0000	-18.495%	1	188	-94.308%
2025-11-07	15.5400	15.9500	15.5400	15.9500	+12.562%	3	188	-95.361%
2025-11-06	14.1700	14.1700	14.1700	14.1700	-5.910%	1	187	-94.778%
2025-11-04	15.0600	15.0600	15.0600	15.0600	+4.149%	20	186	-95.086%
2025-11-03	14.6100	14.6100	14.4600	14.4600	-3.407%	6	189	-94.882%
2025-10-31	14.9900	15.0300	14.5300	14.9700	+4.685%	13	189	-95.057%
2025-10-30	12.7500	14.3000	12.3500	14.3000	-6.230%	68	189	-94.825%
2025-10-29	15.7900	15.7900	15.2500	15.2500	-5.103%	38	202	-95.148%
2025-10-28	15.8000	16.1500	15.7800	16.0700	+4.827%	37	232	-95.395%
2025-10-27	15.6300	15.6800	15.3300	15.3300	-10.351%	31	184	-95.173%
2025-10-24	16.9600	17.3400	16.7700	17.1000	-6.301%	29	184	-95.673%
2025-10-23	18.0200	18.2900	18.0000	18.2500	-5.440%	22	177	-95.945%
2025-10-22	18.6300	19.3000	18.1500	19.3000	-3.500%	22	163	-96.166%
2025-10-21	18.6900	20.7600	18.6900	20.0000	+11.857%	9	170	-96.300%
2025-10-20	17.8700	18.0900	17.7600	17.8800	-6.485%	28	168	-95.861%
2025-10-17	18.8300	19.1300	18.8300	19.1200	-4.352%	4	158	-96.130%
2025-10-16	18.5900	19.9900	18.5900	19.9900	+6.443%	5	157	-96.298%
2025-10-15	18.7800	18.7800	18.7800	18.7800	-6.521%	1	157	-96.060%
2025-10-14	21.1500	21.1500	20.0900	20.0900	-8.599%	3	158	-96.317%
2025-10-10	19.9500	22.3400	19.9500	21.9800	+3.974%	16	158	-96.633%
2025-10-09	19.4500	21.1500	19.4500	21.1400	+9.818%	4	161	-96.500%
2025-10-07	19.3800	19.5700	19.2500	19.2500	+4.336%	4	159	-96.156%
2025-10-06	18.5000	18.5000	18.4500	18.4500	-7.286%	18	159	-95.989%
2025-10-03	19.9000	19.9000	19.9000	19.9000	-1.728%	1	147	-96.281%
2025-10-01	20.2500	20.2500	20.2500	20.2500	+0.998%	19	146	-96.346%
2025-09-30	20.5600	20.5600	20.0500	20.0500	+11.824%	11	146	-96.309%
2025-09-29	18.2300	18.2300	17.9300	17.9300	-2.448%	5	141	-95.873%
2025-09-26	18.6800	18.6800	18.3800	18.3800	-5.062%	3	144	-95.974%
2025-09-25	20.6500	20.6500	19.3600	19.3600	+8.459%	20	147	-96.178%
2025-09-22	17.7700	17.8500	17.7700	17.8500	+3.299%	21	155	-95.854%
2025-09-19	17.2800	17.2800	17.2800	17.2800	-6.087%	10	137	-95.718%
2025-09-18	17.9800	18.4000	17.9800	18.4000	-1.499%	25	129	-95.978%
2025-09-17	18.5100	18.8000	18.5100	18.6800	+0.755%	4	106	-96.039%
2025-09-15	17.7000	18.5400	17.7000	18.5400	-6.881%	58	104	-96.009%
2025-09-12	19.9100	19.9100	19.9100	19.9100	-0.698%	20	101	-96.283%
2025-09-11	19.9100	20.1100	19.9100	20.0500	-0.199%	3	81	-96.309%
2025-09-10	19.8100	20.0900	19.8100	20.0900	-5.236%	2	82	-96.317%
2025-09-05	21.2000	21.6000	21.1500	21.2000	-3.636%	18	82	-96.509%
2025-09-04	22.6700	22.6700	22.0000	22.0000	+2.088%	2	86	-96.636%
2025-09-03	22.0500	22.1900	21.5500	21.5500	-30.730%	19	86	-96.566%
2025-09-02	29.8200	31.1300	29.8200	31.1100	+11.826%	6	84	-97.621%
2025-08-29	27.6200	27.8800	27.6100	27.8200	-2.761%	4	86	-97.340%
2025-08-28	28.3600	28.6100	28.3600	28.6100	-5.359%	2	86	-97.413%
2025-08-27	30.4500	30.4500	29.9000	30.2300	-2.105%	16	86	-97.552%
2025-08-26	30.7500	30.8800	30.7500	30.8800	+7.036%	2	86	-97.604%
2025-08-25	30.2000	30.2000	28.8500	28.8500	-5.472%	32	86	-97.435%
2025-08-22	29.4500	30.5200	29.4500	30.5200	-7.739%	21	65	-97.575%
2025-08-19	32.0500	33.0800	32.0500	33.0800	+3.992%	5	64	-97.763%
2025-08-18	31.2900	31.9200	31.2500	31.8100	+2.053%	14	65	-97.674%
2025-08-15	30.5900	31.1700	30.5000	31.1700	-0.574%	16	65	-97.626%
2025-08-14	31.8900	31.8900	31.2500	31.3500	-2.031%	16	69	-97.640%
2025-08-13	31.6400	32.1500	31.6400	32.0000	+1.202%	6	70	-97.688%
2025-08-12	31.8400	31.8400	31.3800	31.6200	-3.861%	6	70	-97.660%
2025-08-11	33.4100	33.6900	32.6100	32.8900	-8.410%	11	70	-97.750%
2025-08-07	35.7100	35.9100	35.7100	35.9100	+0.448%	2	68	-97.939%
2025-08-05	35.0900	35.8500	34.9500	35.7500	-2.055%	14	68	-97.930%
2025-08-04	36.5200	36.7500	36.1300	36.5000	-3.260%	18	67	-97.973%
2025-07-31	37.4200	37.7300	37.2800	37.7300	-5.082%	8	72	-98.039%
2025-07-23	39.9400	40.1900	39.7500	39.7500	-0.251%	10	72	-98.138%
2025-07-22	39.9400	39.9400	39.8500	39.8500	-6.893%	2	73	-98.143%
2025-07-18	42.6000	42.8000	42.6000	42.8000	-2.283%	2	72	-98.271%
2025-07-16	43.6600	43.8500	43.6600	43.8000	-0.432%	4	72	-98.311%
2025-07-15	43.8100	43.9900	43.8100	43.9900	-7.778%	2	74	-98.318%
2025-07-07	47.8400	47.8400	47.7000	47.7000	-1.953%	2	74	-98.449%
2025-07-02	48.6900	48.7400	48.6500	48.6500	-0.593%	4	73	-98.479%
2025-06-17	48.9400	48.9400	48.9400	48.9400	-13.989%	2	73	-98.488%
2025-05-06	56.9000	56.9000	56.9000	56.9000	+1.607%	1	73	-98.699%
2025-05-05	56.2500	56.2500	56.0000	56.0000	-4.044%	35	72	-98.679%
2025-04-25	58.3600	58.3600	58.3600	58.3600	-10.353%	20	79	-98.732%
2025-04-10	65.1000	65.1000	65.1000	65.1000	-2.908%	1	89	-98.863%
2025-04-08	67.0000	67.0500	67.0000	67.0500	+5.757%	7	89	-98.896%
2025-04-02	63.4000	63.4000	63.4000	63.4000	+12.711%	12	89	-98.833%
2025-03-04	56.2500	56.2500	56.2500	56.2500	+2.273%	3	90	-98.684%
2025-02-28	55.0000	55.0000	55.0000	55.0000	+3.872%	98	87	-98.655%
2025-02-27	52.9500	52.9500	52.9500	52.9500	+22.286%	2	44	-98.602%
2025-02-20	43.4000	43.5000	43.3000	43.3000	+1.121%	8	44	-98.291%
2025-02-14	42.8000	42.8200	42.8000	42.8200	+1.014%	8	42	-98.272%
2025-02-11	42.3900	42.3900	42.3900	42.3900	+2.145%	4	42	-98.254%
2025-02-10	41.5000	41.5000	41.5000	41.5000	-2.468%	4	38	-98.217%
2025-02-07	40.5000	42.5500	40.5000	42.5500	+1.551%	12	38	-98.261%
2025-01-13	41.9000	41.9000	41.9000	41.9000	+5.197%	10	32	-98.234%
2024-12-12	39.8300	39.8300	39.8300	39.8300	-17.944%	17	37	-98.142%
2024-11-20	48.1200	48.5400	48.0900	48.5400	+6.214%	4	38	-98.475%
2024-11-07	45.5700	45.7000	45.5700	45.7000	-23.206%	21	39	-98.381%
2024-10-10	60.0000	60.0000	59.5000	59.5100	-1.310%	4	24	-98.757%
2024-10-09	59.1000	60.5000	59.1000	60.3000	-9.323%	6	24	-98.773%
2024-09-12	66.5000	66.5000	66.5000	66.5000	+55.993%	20	21	-98.887%
2024-07-10	42.6300	42.6300	42.6300	42.6300	-2.157%	2	3	-98.264%
2024-07-08	43.5700	43.5700	43.5700	43.5700	-2.463%	1	3	-98.302%
2024-06-27	44.6700	44.6700	44.6700	44.6700	0.000%	2	2	-98.343%