Dark

GOOG20261218P225
GOOG Dec 18 2026 225.00 Put (GOOG261218P00225000)
option OPRA

EOD

Sep 17, 2026

0.4200-4.545%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4200	0.4200	0.4200	0.4200	-4.545%	1	378	0.000%
2026-09-16	0.4300	0.4800	0.4300	0.4400	+4.762%	15	377	-4.545%
2026-09-15	0.3900	0.4200	0.3900	0.4200	-10.638%	15	390	0.000%
2026-09-14	0.5000	0.5000	0.4600	0.4700	-36.486%	28	380	-10.638%
2026-09-09	0.7400	0.7400	0.7400	0.7400	+27.586%	1	389	-43.243%
2026-09-08	0.5800	0.5800	0.5800	0.5800	+11.538%	10	390	-27.586%
2026-09-04	0.5400	0.6000	0.5200	0.5200	-11.864%	22	386	-19.231%
2026-09-02	0.5900	0.5900	0.5900	0.5900	+1.724%	26	386	-28.814%
2026-08-31	0.5800	0.5800	0.5800	0.5800	+11.538%	1	386	-27.586%
2026-08-28	0.5000	0.5200	0.5000	0.5200	-8.772%	4	385	-19.231%
2026-08-27	0.5700	0.5700	0.5700	0.5700	-13.636%	3	384	-26.316%
2026-08-26	0.6600	0.6600	0.6600	0.6600	+17.857%	2	381	-36.364%
2026-08-25	0.5600	0.5600	0.5600	0.5600	-22.222%	1	379	-25.000%
2026-08-21	0.6500	0.7200	0.6500	0.7200	-5.263%	3	379	-41.667%
2026-08-20	0.7000	0.7600	0.6800	0.7600	+5.556%	15	380	-44.737%
2026-08-19	0.7000	0.7200	0.7000	0.7200	-16.279%	13	383	-41.667%
2026-08-12	0.8600	0.8600	0.8600	0.8600	-9.474%	2	370	-51.163%
2026-08-06	0.9500	0.9500	0.9500	0.9500	+18.750%	1	370	-55.789%
2026-08-04	0.8500	0.8500	0.8000	0.8000	-11.111%	5	370	-47.500%
2026-07-31	0.9600	0.9600	0.9000	0.9000	-29.134%	11	374	-53.333%
2026-07-27	1.3000	1.3600	1.2700	1.2700	-31.720%	3	385	-66.929%
2026-07-23	1.8600	1.8600	1.8600	1.8600	+38.806%	1	386	-77.419%
2026-07-22	1.4600	1.4600	1.2100	1.3400	+3.077%	3	386	-68.657%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+6.557%	3	385	-67.692%
2026-07-20	1.2700	1.3500	1.2200	1.2200	-18.667%	4	388	-65.574%
2026-07-16	1.0400	1.5000	1.0400	1.5000	+42.857%	3	388	-72.000%
2026-07-15	1.1000	1.1600	1.0500	1.0500	-21.642%	25	388	-60.000%
2026-07-14	1.4300	1.5200	1.3400	1.3400	-16.770%	14	387	-68.657%
2026-07-13	1.5600	1.6100	1.5600	1.6100	-3.012%	4	389	-73.913%
2026-07-10	1.6600	1.6600	1.6600	1.6600	+21.168%	33	390	-74.699%
2026-07-09	1.5200	1.5200	1.3700	1.3700	-2.143%	4	423	-69.343%
2026-07-06	1.5100	1.6600	1.4000	1.4000	-6.667%	4	423	-70.000%
2026-07-02	1.4000	1.5000	1.4000	1.5000	-17.127%	20	429	-72.000%
2026-07-01	1.8100	1.8100	1.8100	1.8100	-15.814%	2	429	-76.796%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+14.973%	1	428	-80.465%
2026-06-24	1.8600	1.8700	1.8600	1.8700	+1.081%	2	428	-77.540%
2026-06-23	1.9300	1.9300	1.8400	1.8500	-4.145%	10	428	-77.297%
2026-06-22	1.8000	1.9300	1.8000	1.9300	+39.855%	2	424	-78.238%
2026-06-18	1.4700	1.4700	1.3700	1.3800	+6.154%	4	425	-69.565%
2026-06-16	1.2600	1.3000	1.2600	1.3000	-40.092%	75	425	-67.692%
2026-06-11	2.2800	2.3500	2.1700	2.1700	+9.596%	3	499	-80.645%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+20.732%	1	500	-78.788%
2026-05-29	1.5800	1.6500	1.5800	1.6400	+3.797%	60	500	-74.390%
2026-05-26	1.6100	1.6100	1.5800	1.5800	-11.236%	4	506	-73.418%
2026-05-22	1.7800	1.7800	1.7700	1.7800	+1.714%	4	506	-76.404%
2026-05-18	1.7500	1.7500	1.7500	1.7500	-5.914%	1	506	-76.000%
2026-05-15	1.9200	1.9200	1.8600	1.8600	+2.762%	5	506	-77.419%
2026-05-13	1.7900	1.8800	1.7800	1.8100	-8.586%	9	505	-76.796%
2026-05-12	1.9100	1.9800	1.9100	1.9800	+8.197%	2	502	-78.788%
2026-05-07	1.9000	1.9000	1.8300	1.8300	-1.081%	11	502	-77.049%
2026-05-06	1.9400	1.9400	1.8500	1.8500	-9.756%	14	510	-77.297%
2026-05-04	2.0500	2.0500	2.0500	2.0500	-5.530%	8	518	-79.512%
2026-05-01	2.0300	2.1700	2.0300	2.1700	-29.545%	5	529	-80.645%
2026-04-28	3.0800	3.0800	3.0800	3.0800	+1.987%	1	529	-86.364%
2026-04-27	3.1300	3.1300	3.0200	3.0200	-7.077%	4	530	-86.093%
2026-04-24	3.4500	3.4500	3.2500	3.2500	-14.474%	4	529	-87.077%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	530	-88.947%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+5.413%	1	530	-88.649%
2026-04-17	3.5100	3.5100	3.5100	3.5100	-15.422%	1	529	-88.034%
2026-04-16	4.1500	4.1500	4.1500	4.1500	-0.480%	10	529	-89.880%
2026-04-15	4.5000	4.5000	4.1700	4.1700	-9.544%	5	529	-89.928%
2026-04-14	4.6100	4.6100	4.6100	4.6100	-20.242%	1	529	-90.889%
2026-04-13	5.7800	5.7800	5.7800	5.7800	-11.077%	13	529	-92.734%
2026-04-09	6.4000	6.5000	6.4000	6.5000	+5.691%	2	516	-93.538%
2026-04-08	5.7700	6.1500	5.7700	6.1500	-22.152%	14	514	-93.171%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-1.741%	10	517	-94.684%
2026-04-01	8.0400	8.0400	8.0400	8.0400	-21.942%	10	527	-94.776%
2026-03-31	10.3000	10.3000	10.3000	10.3000	-17.928%	10	522	-95.922%
2026-03-30	11.8400	12.5500	11.8400	12.5500	+7.725%	7	522	-96.653%
2026-03-27	11.6500	11.6500	11.6500	11.6500	+6.199%	1	527	-96.395%
2026-03-26	10.2500	10.9700	10.2500	10.9700	+17.326%	11	526	-96.171%
2026-03-25	9.3500	9.3500	9.3500	9.3500	+12.923%	5	515	-95.508%
2026-03-23	7.8400	8.2800	7.8400	8.2800	-10.968%	2	515	-94.928%
2026-03-20	8.5000	9.3000	8.5000	9.3000	+28.276%	2	516	-95.484%
2026-03-18	7.2500	7.2500	7.2500	7.2500	-3.974%	1	516	-94.207%
2026-03-17	7.4500	7.5500	7.4500	7.5500	-2.581%	2	515	-94.437%
2026-03-16	8.1000	8.1000	7.7500	7.7500	-3.727%	5	514	-94.581%
2026-03-10	8.0500	8.0500	8.0500	8.0500	-5.738%	3	513	-94.783%
2026-03-09	10.1000	10.1000	8.5400	8.5400	+2.275%	11	514	-95.082%
2026-03-04	8.2500	8.3500	8.2500	8.3500	-13.472%	3	505	-94.970%
2026-03-03	9.7500	10.0000	9.6500	9.6500	+21.384%	10	502	-95.648%
2026-02-27	7.9500	7.9500	7.9500	7.9500	+6.711%	1	495	-94.717%
2026-02-25	7.4500	7.4500	7.4500	7.4500	0.000%	5	494	-94.362%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-0.667%	1	494	-94.362%
2026-02-20	7.7000	7.7000	7.2500	7.5000	-12.281%	5	495	-94.400%
2026-02-19	8.5500	8.5500	8.5500	8.5500	+5.556%	1	497	-95.088%
2026-02-18	8.3000	8.3000	8.1000	8.1000	-3.571%	2	496	-94.815%
2026-02-17	8.3000	8.4000	8.3000	8.4000	-0.592%	2	495	-95.000%
2026-02-13	8.4500	8.4500	8.4500	8.4500	+6.962%	3	497	-95.030%
2026-02-12	7.2500	7.9000	7.2500	7.9000	+5.333%	2	497	-94.684%
2026-02-11	6.9500	7.5000	6.9500	7.5000	+3.448%	29	496	-94.400%
2026-02-06	6.9000	7.2500	6.9000	7.2500	+4.317%	11	492	-94.207%
2026-02-05	7.9600	7.9600	6.9500	6.9500	+6.107%	103	492	-93.957%
2026-02-04	6.7500	6.7500	6.5500	6.5500	+4.800%	16	527	-93.588%
2026-01-30	6.3000	6.3000	6.2400	6.2500	-10.072%	3	517	-93.280%
2026-01-29	6.9500	6.9500	6.9500	6.9500	+7.752%	2	519	-93.957%
2026-01-28	6.4200	6.4500	6.4200	6.4500	+1.097%	3	519	-93.488%
2026-01-27	6.3800	6.3800	6.3800	6.3800	-2.595%	50	518	-93.417%
2026-01-26	6.5000	6.5500	6.5000	6.5500	-11.126%	101	518	-93.588%
2026-01-21	7.7200	7.7300	7.3700	7.3700	-0.405%	3	488	-94.301%
2026-01-20	7.4000	7.4000	7.4000	7.4000	+6.017%	1	487	-94.324%
2026-01-16	6.9800	6.9800	6.9800	6.9800	+2.647%	1	486	-93.983%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-1.163%	55	486	-93.824%
2026-01-14	6.8800	6.8800	6.8800	6.8800	+7.332%	4	431	-93.895%
2026-01-13	6.4100	6.4100	6.4100	6.4100	-6.560%	1	427	-93.448%
2026-01-09	6.8800	6.8800	6.8500	6.8600	-10.909%	26	426	-93.878%
2026-01-07	7.7000	7.7000	7.7000	7.7000	-7.005%	3	442	-94.545%
2026-01-06	8.2700	8.2800	8.2700	8.2800	+3.242%	4	442	-94.928%
2026-01-05	8.0200	8.0200	8.0200	8.0200	-10.889%	1	440	-94.763%
2026-01-02	7.8500	9.0000	7.8500	9.0000	+5.882%	4	440	-95.333%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-2.857%	3	442	-95.059%
2025-12-26	8.7500	8.7500	8.7500	8.7500	+2.579%	1	442	-95.200%
2025-12-23	8.5300	8.5300	8.5300	8.5300	-16.780%	2	443	-95.076%
2025-12-18	10.2500	10.2500	10.2500	10.2500	-8.072%	1	443	-95.902%
2025-12-17	9.9000	11.1500	9.9000	11.1500	+7.212%	69	443	-96.233%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-0.952%	1	390	-95.962%
2025-12-12	10.5000	10.5000	10.5000	10.5000	+9.375%	1	390	-96.000%
2025-12-11	9.6000	9.6000	9.6000	9.6000	-1.031%	1	389	-95.625%
2025-12-09	9.7000	9.7000	9.7000	9.7000	0.000%	1	389	-95.670%
2025-12-08	9.3500	9.7000	9.3000	9.7000	-2.218%	23	388	-95.670%
2025-12-03	9.9200	9.9200	9.9200	9.9200	-8.991%	11	372	-95.766%
2025-12-01	10.8200	10.9000	10.8200	10.9000	-3.111%	2	368	-96.147%
2025-11-28	11.2500	11.2500	11.2500	11.2500	-1.747%	2	366	-96.267%
2025-11-26	11.2500	11.6100	11.2500	11.4500	-2.137%	17	352	-96.332%
2025-11-25	11.0000	11.7000	11.0000	11.7000	+3.357%	13	352	-96.410%
2025-11-24	11.2800	12.1000	11.2500	11.3200	-16.458%	19	345	-96.290%
2025-11-21	14.9000	14.9000	13.5500	13.5500	-2.166%	6	339	-96.900%
2025-11-19	13.4700	13.8500	13.4700	13.8500	-3.350%	2	333	-96.968%
2025-11-17	14.4300	14.4300	14.3300	14.3300	-15.953%	2	332	-97.069%
2025-11-14	17.0500	17.0500	17.0500	17.0500	+4.601%	1	333	-97.537%
2025-11-13	15.7700	16.6000	15.7600	16.3000	+7.947%	57	332	-97.423%
2025-11-12	15.1000	15.1000	15.1000	15.1000	+5.447%	1	275	-97.219%
2025-11-10	15.5900	15.5900	14.3200	14.3200	-14.660%	2	274	-97.067%
2025-11-07	17.1000	17.1000	16.7800	16.7800	+4.548%	2	274	-97.497%
2025-11-03	16.0500	16.0500	16.0500	16.0500	-0.558%	1	273	-97.383%
2025-10-31	16.2300	16.5200	15.9500	16.1400	+6.045%	17	273	-97.398%
2025-10-30	14.6500	15.2300	13.6000	15.2200	-9.243%	11	274	-97.240%
2025-10-29	16.7700	17.1000	16.7700	16.7700	-1.930%	10	274	-97.496%
2025-10-27	17.3600	17.4300	17.0800	17.1000	-8.311%	11	268	-97.544%
2025-10-24	18.8000	18.8800	18.5400	18.6500	-6.797%	13	268	-97.748%
2025-10-23	19.8200	20.0300	19.8100	20.0100	-4.714%	10	261	-97.901%
2025-10-22	19.9900	21.4000	19.9900	21.0000	-1.037%	19	263	-98.000%
2025-10-21	20.9500	21.2200	20.9500	21.2200	+8.045%	4	258	-98.021%
2025-10-20	20.0400	20.0500	19.4700	19.6400	-6.208%	81	258	-97.862%
2025-10-17	21.7600	22.0200	20.6400	20.9400	-4.252%	10	225	-97.994%
2025-10-16	21.5100	21.8700	21.5100	21.8700	+6.683%	4	227	-98.080%
2025-10-15	21.1000	21.1000	20.5000	20.5000	-8.072%	6	228	-97.951%
2025-10-13	22.3000	22.3000	22.3000	22.3000	-7.584%	1	234	-98.117%
2025-10-10	23.3000	24.2300	23.3000	24.1300	+13.286%	5	235	-98.259%
2025-10-08	21.1600	21.4000	21.1600	21.3000	-0.421%	9	235	-98.028%
2025-10-03	21.6500	21.8100	21.2400	21.3900	-1.746%	8	229	-98.036%
2025-10-02	21.3200	21.7700	21.3200	21.7700	+5.271%	4	229	-98.071%
2025-10-01	21.1000	21.1000	20.6800	20.6800	-4.259%	26	229	-97.969%
2025-09-30	22.1200	22.1200	21.6000	21.6000	+6.561%	28	232	-98.056%
2025-09-24	20.2700	20.2700	20.2700	20.2700	+7.877%	3	231	-97.928%
2025-09-19	18.8700	18.8700	18.7900	18.7900	-6.424%	2	231	-97.765%
2025-09-18	20.0000	20.0800	20.0000	20.0800	-2.807%	2	231	-97.908%
2025-09-17	20.4100	20.6600	20.4100	20.6600	+3.300%	2	231	-97.967%
2025-09-16	20.0000	20.0000	20.0000	20.0000	-7.536%	2	231	-97.900%
2025-09-12	22.1000	22.1000	21.3600	21.6300	-3.091%	5	231	-98.058%
2025-09-11	22.0100	22.3200	22.0100	22.3200	-0.357%	2	231	-98.118%
2025-09-08	22.7200	22.7200	22.4000	22.4000	-2.609%	2	231	-98.125%
2025-09-05	23.0000	23.0000	23.0000	23.0000	-7.816%	3	230	-98.174%
2025-09-04	24.9500	24.9500	24.9500	24.9500	+2.254%	1	227	-98.317%
2025-09-03	24.3300	24.7500	23.7500	24.4000	-25.359%	9	227	-98.279%
2025-09-02	32.5500	32.6900	32.5000	32.6900	+7.427%	38	225	-98.715%
2025-08-29	30.2700	30.5700	30.2000	30.4300	-3.212%	8	206	-98.620%
2025-08-28	31.4000	31.5900	31.1200	31.4400	-4.843%	4	206	-98.664%
2025-08-27	32.7100	33.0400	32.7100	33.0400	-1.900%	6	206	-98.729%
2025-08-26	33.5000	33.6800	33.5000	33.6800	+5.679%	2	205	-98.753%
2025-08-25	31.6900	31.8700	31.6900	31.8700	-2.865%	2	205	-98.682%
2025-08-22	32.3100	32.8100	32.3100	32.8100	-9.164%	6	205	-98.720%
2025-08-19	35.9600	36.1200	35.9600	36.1200	+3.704%	2	205	-98.837%
2025-08-18	34.3900	34.9100	34.2500	34.8300	+2.411%	12	205	-98.794%
2025-08-15	33.5900	34.0100	33.5500	34.0100	-1.847%	8	206	-98.765%
2025-08-14	34.7400	34.7400	34.6500	34.6500	-1.451%	2	206	-98.788%
2025-08-13	35.0600	35.1600	35.0600	35.1600	+1.180%	2	206	-98.805%
2025-08-12	35.2900	35.3800	34.7500	34.7500	-4.138%	4	206	-98.791%
2025-08-11	36.6900	36.7300	35.7200	36.2500	+0.666%	12	206	-98.841%
2025-08-08	36.0600	36.0600	35.8500	36.0100	-7.997%	3	204	-98.834%
2025-08-07	38.9200	39.1400	38.9200	39.1400	-0.280%	2	205	-98.927%
2025-08-06	39.4400	39.4400	39.2500	39.2500	+0.770%	4	205	-98.930%
2025-08-05	38.2900	39.2500	38.2000	38.9500	-2.234%	10	205	-98.922%
2025-08-04	39.8100	39.9700	39.4300	39.8400	-2.017%	10	204	-98.946%
2025-07-31	40.1900	40.8600	40.1400	40.6600	-5.988%	20	204	-98.967%
2025-07-23	43.3400	43.3900	43.2000	43.2500	-0.575%	4	205	-99.029%
2025-07-22	43.5200	43.5200	43.5000	43.5000	-9.186%	2	205	-99.034%
2025-07-15	47.9000	47.9000	47.8900	47.9000	-9.125%	15	205	-99.123%
2025-06-17	52.7500	52.7500	52.7100	52.7100	-20.737%	2	199	-99.203%
2025-05-12	66.5000	66.5000	66.5000	66.5000	+8.838%	3	198	-99.368%
2025-05-06	61.1000	61.1000	61.1000	61.1000	+1.579%	1	195	-99.313%
2025-05-05	60.2000	60.2000	60.1500	60.1500	-0.988%	38	194	-99.302%
2025-05-02	61.1000	61.1000	60.7500	60.7500	-9.125%	166	156	-99.309%
2025-04-30	66.8500	66.8500	66.8500	66.8500	-7.410%	1	98	-99.372%
2025-04-17	72.0200	72.2000	72.0200	72.2000	+13.701%	2	97	-99.418%
2025-04-14	63.5000	63.5000	63.5000	63.5000	-11.313%	5	97	-99.339%
2025-04-08	71.6000	71.6000	71.6000	71.6000	+27.153%	7	92	-99.413%
2025-03-25	56.6500	56.8100	56.3000	56.3100	-8.957%	17	85	-99.254%
2025-03-20	61.8500	61.8500	61.8500	61.8500	+1.062%	30	68	-99.321%
2025-03-12	61.2000	61.2000	61.2000	61.2000	+8.127%	2	68	-99.314%
2025-03-07	56.6000	56.6000	56.6000	56.6000	+43.947%	12	68	-99.258%
2025-01-30	39.1700	39.8500	39.1700	39.3200	-11.101%	4	67	-98.932%
2025-01-13	45.2000	45.2000	43.9900	44.2300	+7.852%	4	67	-99.050%
2025-01-06	40.4100	41.1000	40.2800	41.0100	-6.306%	106	65	-98.976%
2024-12-11	43.7700	43.7700	43.7700	43.7700	-30.191%	1	14	-99.040%
2024-09-23	62.6900	62.7000	62.6900	62.7000	-8.333%	2	13	-99.330%
2024-09-04	68.4000	68.4000	68.4000	68.4000	0.000%	11	11	-99.386%