Dark

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

EOD

Jul 31, 2026

0.9000-29.134%(-0.3700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9600	0.9600	0.9000	0.9000	-29.134%	11	374	0.000%
2026-07-27	1.3000	1.3600	1.2700	1.2700	-31.720%	3	385	-29.134%
2026-07-23	1.8600	1.8600	1.8600	1.8600	+38.806%	1	386	-51.613%
2026-07-22	1.4600	1.4600	1.2100	1.3400	+3.077%	3	386	-32.836%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+6.557%	3	385	-30.769%
2026-07-20	1.2700	1.3500	1.2200	1.2200	-18.667%	4	388	-26.230%
2026-07-16	1.0400	1.5000	1.0400	1.5000	+42.857%	3	388	-40.000%
2026-07-15	1.1000	1.1600	1.0500	1.0500	-21.642%	25	388	-14.286%
2026-07-14	1.4300	1.5200	1.3400	1.3400	-16.770%	14	387	-32.836%
2026-07-13	1.5600	1.6100	1.5600	1.6100	-3.012%	4	389	-44.099%
2026-07-10	1.6600	1.6600	1.6600	1.6600	+21.168%	33	390	-45.783%
2026-07-09	1.5200	1.5200	1.3700	1.3700	-2.143%	4	423	-34.307%
2026-07-06	1.5100	1.6600	1.4000	1.4000	-6.667%	4	423	-35.714%
2026-07-02	1.4000	1.5000	1.4000	1.5000	-17.127%	20	429	-40.000%
2026-07-01	1.8100	1.8100	1.8100	1.8100	-15.814%	2	429	-50.276%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+14.973%	1	428	-58.140%
2026-06-24	1.8600	1.8700	1.8600	1.8700	+1.081%	2	428	-51.872%
2026-06-23	1.9300	1.9300	1.8400	1.8500	-4.145%	10	428	-51.351%
2026-06-22	1.8000	1.9300	1.8000	1.9300	+39.855%	2	424	-53.368%
2026-06-18	1.4700	1.4700	1.3700	1.3800	+6.154%	4	425	-34.783%
2026-06-16	1.2600	1.3000	1.2600	1.3000	-40.092%	75	425	-30.769%
2026-06-11	2.2800	2.3500	2.1700	2.1700	+9.596%	3	499	-58.525%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+20.732%	1	500	-54.545%
2026-05-29	1.5800	1.6500	1.5800	1.6400	+3.797%	60	500	-45.122%
2026-05-26	1.6100	1.6100	1.5800	1.5800	-11.236%	4	506	-43.038%
2026-05-22	1.7800	1.7800	1.7700	1.7800	+1.714%	4	506	-49.438%
2026-05-18	1.7500	1.7500	1.7500	1.7500	-5.914%	1	506	-48.571%
2026-05-15	1.9200	1.9200	1.8600	1.8600	+2.762%	5	506	-51.613%
2026-05-13	1.7900	1.8800	1.7800	1.8100	-8.586%	9	505	-50.276%
2026-05-12	1.9100	1.9800	1.9100	1.9800	+8.197%	2	502	-54.545%
2026-05-07	1.9000	1.9000	1.8300	1.8300	-1.081%	11	502	-50.820%
2026-05-06	1.9400	1.9400	1.8500	1.8500	-9.756%	14	510	-51.351%
2026-05-04	2.0500	2.0500	2.0500	2.0500	-5.530%	8	518	-56.098%
2026-05-01	2.0300	2.1700	2.0300	2.1700	-29.545%	5	529	-58.525%
2026-04-28	3.0800	3.0800	3.0800	3.0800	+1.987%	1	529	-70.779%
2026-04-27	3.1300	3.1300	3.0200	3.0200	-7.077%	4	530	-70.199%
2026-04-24	3.4500	3.4500	3.2500	3.2500	-14.474%	4	529	-72.308%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	530	-76.316%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+5.413%	1	530	-75.676%
2026-04-17	3.5100	3.5100	3.5100	3.5100	-15.422%	1	529	-74.359%
2026-04-16	4.1500	4.1500	4.1500	4.1500	-0.480%	10	529	-78.313%
2026-04-15	4.5000	4.5000	4.1700	4.1700	-9.544%	5	529	-78.417%
2026-04-14	4.6100	4.6100	4.6100	4.6100	-20.242%	1	529	-80.477%
2026-04-13	5.7800	5.7800	5.7800	5.7800	-11.077%	13	529	-84.429%
2026-04-09	6.4000	6.5000	6.4000	6.5000	+5.691%	2	516	-86.154%
2026-04-08	5.7700	6.1500	5.7700	6.1500	-22.152%	14	514	-85.366%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-1.741%	10	517	-88.608%
2026-04-01	8.0400	8.0400	8.0400	8.0400	-21.942%	10	527	-88.806%
2026-03-31	10.3000	10.3000	10.3000	10.3000	-17.928%	10	522	-91.262%
2026-03-30	11.8400	12.5500	11.8400	12.5500	+7.725%	7	522	-92.829%
2026-03-27	11.6500	11.6500	11.6500	11.6500	+6.199%	1	527	-92.275%
2026-03-26	10.2500	10.9700	10.2500	10.9700	+17.326%	11	526	-91.796%
2026-03-25	9.3500	9.3500	9.3500	9.3500	+12.923%	5	515	-90.374%
2026-03-23	7.8400	8.2800	7.8400	8.2800	-10.968%	2	515	-89.130%
2026-03-20	8.5000	9.3000	8.5000	9.3000	+28.276%	2	516	-90.323%
2026-03-18	7.2500	7.2500	7.2500	7.2500	-3.974%	1	516	-87.586%
2026-03-17	7.4500	7.5500	7.4500	7.5500	-2.581%	2	515	-88.079%
2026-03-16	8.1000	8.1000	7.7500	7.7500	-3.727%	5	514	-88.387%
2026-03-10	8.0500	8.0500	8.0500	8.0500	-5.738%	3	513	-88.820%
2026-03-09	10.1000	10.1000	8.5400	8.5400	+2.275%	11	514	-89.461%
2026-03-04	8.2500	8.3500	8.2500	8.3500	-13.472%	3	505	-89.222%
2026-03-03	9.7500	10.0000	9.6500	9.6500	+21.384%	10	502	-90.674%
2026-02-27	7.9500	7.9500	7.9500	7.9500	+6.711%	1	495	-88.679%
2026-02-25	7.4500	7.4500	7.4500	7.4500	0.000%	5	494	-87.919%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-0.667%	1	494	-87.919%
2026-02-20	7.7000	7.7000	7.2500	7.5000	-12.281%	5	495	-88.000%
2026-02-19	8.5500	8.5500	8.5500	8.5500	+5.556%	1	497	-89.474%
2026-02-18	8.3000	8.3000	8.1000	8.1000	-3.571%	2	496	-88.889%
2026-02-17	8.3000	8.4000	8.3000	8.4000	-0.592%	2	495	-89.286%
2026-02-13	8.4500	8.4500	8.4500	8.4500	+6.962%	3	497	-89.349%
2026-02-12	7.2500	7.9000	7.2500	7.9000	+5.333%	2	497	-88.608%
2026-02-11	6.9500	7.5000	6.9500	7.5000	+3.448%	29	496	-88.000%
2026-02-06	6.9000	7.2500	6.9000	7.2500	+4.317%	11	492	-87.586%
2026-02-05	7.9600	7.9600	6.9500	6.9500	+6.107%	103	492	-87.050%
2026-02-04	6.7500	6.7500	6.5500	6.5500	+4.800%	16	527	-86.260%
2026-01-30	6.3000	6.3000	6.2400	6.2500	-10.072%	3	517	-85.600%
2026-01-29	6.9500	6.9500	6.9500	6.9500	+7.752%	2	519	-87.050%
2026-01-28	6.4200	6.4500	6.4200	6.4500	+1.097%	3	519	-86.047%
2026-01-27	6.3800	6.3800	6.3800	6.3800	-2.595%	50	518	-85.893%
2026-01-26	6.5000	6.5500	6.5000	6.5500	-11.126%	101	518	-86.260%
2026-01-21	7.7200	7.7300	7.3700	7.3700	-0.405%	3	488	-87.788%
2026-01-20	7.4000	7.4000	7.4000	7.4000	+6.017%	1	487	-87.838%
2026-01-16	6.9800	6.9800	6.9800	6.9800	+2.647%	1	486	-87.106%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-1.163%	55	486	-86.765%
2026-01-14	6.8800	6.8800	6.8800	6.8800	+7.332%	4	431	-86.919%
2026-01-13	6.4100	6.4100	6.4100	6.4100	-6.560%	1	427	-85.959%
2026-01-09	6.8800	6.8800	6.8500	6.8600	-10.909%	26	426	-86.880%
2026-01-07	7.7000	7.7000	7.7000	7.7000	-7.005%	3	442	-88.312%
2026-01-06	8.2700	8.2800	8.2700	8.2800	+3.242%	4	442	-89.130%
2026-01-05	8.0200	8.0200	8.0200	8.0200	-10.889%	1	440	-88.778%
2026-01-02	7.8500	9.0000	7.8500	9.0000	+5.882%	4	440	-90.000%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-2.857%	3	442	-89.412%
2025-12-26	8.7500	8.7500	8.7500	8.7500	+2.579%	1	442	-89.714%
2025-12-23	8.5300	8.5300	8.5300	8.5300	-16.780%	2	443	-89.449%
2025-12-18	10.2500	10.2500	10.2500	10.2500	-8.072%	1	443	-91.220%
2025-12-17	9.9000	11.1500	9.9000	11.1500	+7.212%	69	443	-91.928%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-0.952%	1	390	-91.346%
2025-12-12	10.5000	10.5000	10.5000	10.5000	+9.375%	1	390	-91.429%
2025-12-11	9.6000	9.6000	9.6000	9.6000	-1.031%	1	389	-90.625%
2025-12-09	9.7000	9.7000	9.7000	9.7000	0.000%	1	389	-90.722%
2025-12-08	9.3500	9.7000	9.3000	9.7000	-2.218%	23	388	-90.722%
2025-12-03	9.9200	9.9200	9.9200	9.9200	-8.991%	11	372	-90.927%
2025-12-01	10.8200	10.9000	10.8200	10.9000	-3.111%	2	368	-91.743%
2025-11-28	11.2500	11.2500	11.2500	11.2500	-1.747%	2	366	-92.000%
2025-11-26	11.2500	11.6100	11.2500	11.4500	-2.137%	17	352	-92.140%
2025-11-25	11.0000	11.7000	11.0000	11.7000	+3.357%	13	352	-92.308%
2025-11-24	11.2800	12.1000	11.2500	11.3200	-16.458%	19	345	-92.049%
2025-11-21	14.9000	14.9000	13.5500	13.5500	-2.166%	6	339	-93.358%
2025-11-19	13.4700	13.8500	13.4700	13.8500	-3.350%	2	333	-93.502%
2025-11-17	14.4300	14.4300	14.3300	14.3300	-15.953%	2	332	-93.719%
2025-11-14	17.0500	17.0500	17.0500	17.0500	+4.601%	1	333	-94.721%
2025-11-13	15.7700	16.6000	15.7600	16.3000	+7.947%	57	332	-94.479%
2025-11-12	15.1000	15.1000	15.1000	15.1000	+5.447%	1	275	-94.040%
2025-11-10	15.5900	15.5900	14.3200	14.3200	-14.660%	2	274	-93.715%
2025-11-07	17.1000	17.1000	16.7800	16.7800	+4.548%	2	274	-94.636%
2025-11-03	16.0500	16.0500	16.0500	16.0500	-0.558%	1	273	-94.393%
2025-10-31	16.2300	16.5200	15.9500	16.1400	+6.045%	17	273	-94.424%
2025-10-30	14.6500	15.2300	13.6000	15.2200	-9.243%	11	274	-94.087%
2025-10-29	16.7700	17.1000	16.7700	16.7700	-1.930%	10	274	-94.633%
2025-10-27	17.3600	17.4300	17.0800	17.1000	-8.311%	11	268	-94.737%
2025-10-24	18.8000	18.8800	18.5400	18.6500	-6.797%	13	268	-95.174%
2025-10-23	19.8200	20.0300	19.8100	20.0100	-4.714%	10	261	-95.502%
2025-10-22	19.9900	21.4000	19.9900	21.0000	-1.037%	19	263	-95.714%
2025-10-21	20.9500	21.2200	20.9500	21.2200	+8.045%	4	258	-95.759%
2025-10-20	20.0400	20.0500	19.4700	19.6400	-6.208%	81	258	-95.418%
2025-10-17	21.7600	22.0200	20.6400	20.9400	-4.252%	10	225	-95.702%
2025-10-16	21.5100	21.8700	21.5100	21.8700	+6.683%	4	227	-95.885%
2025-10-15	21.1000	21.1000	20.5000	20.5000	-8.072%	6	228	-95.610%
2025-10-13	22.3000	22.3000	22.3000	22.3000	-7.584%	1	234	-95.964%
2025-10-10	23.3000	24.2300	23.3000	24.1300	+13.286%	5	235	-96.270%
2025-10-08	21.1600	21.4000	21.1600	21.3000	-0.421%	9	235	-95.775%
2025-10-03	21.6500	21.8100	21.2400	21.3900	-1.746%	8	229	-95.792%
2025-10-02	21.3200	21.7700	21.3200	21.7700	+5.271%	4	229	-95.866%
2025-10-01	21.1000	21.1000	20.6800	20.6800	-4.259%	26	229	-95.648%
2025-09-30	22.1200	22.1200	21.6000	21.6000	+6.561%	28	232	-95.833%
2025-09-24	20.2700	20.2700	20.2700	20.2700	+7.877%	3	231	-95.560%
2025-09-19	18.8700	18.8700	18.7900	18.7900	-6.424%	2	231	-95.210%
2025-09-18	20.0000	20.0800	20.0000	20.0800	-2.807%	2	231	-95.518%
2025-09-17	20.4100	20.6600	20.4100	20.6600	+3.300%	2	231	-95.644%
2025-09-16	20.0000	20.0000	20.0000	20.0000	-7.536%	2	231	-95.500%
2025-09-12	22.1000	22.1000	21.3600	21.6300	-3.091%	5	231	-95.839%
2025-09-11	22.0100	22.3200	22.0100	22.3200	-0.357%	2	231	-95.968%
2025-09-08	22.7200	22.7200	22.4000	22.4000	-2.609%	2	231	-95.982%
2025-09-05	23.0000	23.0000	23.0000	23.0000	-7.816%	3	230	-96.087%
2025-09-04	24.9500	24.9500	24.9500	24.9500	+2.254%	1	227	-96.393%
2025-09-03	24.3300	24.7500	23.7500	24.4000	-25.359%	9	227	-96.311%
2025-09-02	32.5500	32.6900	32.5000	32.6900	+7.427%	38	225	-97.247%
2025-08-29	30.2700	30.5700	30.2000	30.4300	-3.212%	8	206	-97.042%
2025-08-28	31.4000	31.5900	31.1200	31.4400	-4.843%	4	206	-97.137%
2025-08-27	32.7100	33.0400	32.7100	33.0400	-1.900%	6	206	-97.276%
2025-08-26	33.5000	33.6800	33.5000	33.6800	+5.679%	2	205	-97.328%
2025-08-25	31.6900	31.8700	31.6900	31.8700	-2.865%	2	205	-97.176%
2025-08-22	32.3100	32.8100	32.3100	32.8100	-9.164%	6	205	-97.257%
2025-08-19	35.9600	36.1200	35.9600	36.1200	+3.704%	2	205	-97.508%
2025-08-18	34.3900	34.9100	34.2500	34.8300	+2.411%	12	205	-97.416%
2025-08-15	33.5900	34.0100	33.5500	34.0100	-1.847%	8	206	-97.354%
2025-08-14	34.7400	34.7400	34.6500	34.6500	-1.451%	2	206	-97.403%
2025-08-13	35.0600	35.1600	35.0600	35.1600	+1.180%	2	206	-97.440%
2025-08-12	35.2900	35.3800	34.7500	34.7500	-4.138%	4	206	-97.410%
2025-08-11	36.6900	36.7300	35.7200	36.2500	+0.666%	12	206	-97.517%
2025-08-08	36.0600	36.0600	35.8500	36.0100	-7.997%	3	204	-97.501%
2025-08-07	38.9200	39.1400	38.9200	39.1400	-0.280%	2	205	-97.701%
2025-08-06	39.4400	39.4400	39.2500	39.2500	+0.770%	4	205	-97.707%
2025-08-05	38.2900	39.2500	38.2000	38.9500	-2.234%	10	205	-97.689%
2025-08-04	39.8100	39.9700	39.4300	39.8400	-2.017%	10	204	-97.741%
2025-07-31	40.1900	40.8600	40.1400	40.6600	-5.988%	20	204	-97.787%
2025-07-23	43.3400	43.3900	43.2000	43.2500	-0.575%	4	205	-97.919%
2025-07-22	43.5200	43.5200	43.5000	43.5000	-9.186%	2	205	-97.931%
2025-07-15	47.9000	47.9000	47.8900	47.9000	-9.125%	15	205	-98.121%
2025-06-17	52.7500	52.7500	52.7100	52.7100	-20.737%	2	199	-98.293%
2025-05-12	66.5000	66.5000	66.5000	66.5000	+8.838%	3	198	-98.647%
2025-05-06	61.1000	61.1000	61.1000	61.1000	+1.579%	1	195	-98.527%
2025-05-05	60.2000	60.2000	60.1500	60.1500	-0.988%	38	194	-98.504%
2025-05-02	61.1000	61.1000	60.7500	60.7500	-9.125%	166	156	-98.519%
2025-04-30	66.8500	66.8500	66.8500	66.8500	-7.410%	1	98	-98.654%
2025-04-17	72.0200	72.2000	72.0200	72.2000	+13.701%	2	97	-98.753%
2025-04-14	63.5000	63.5000	63.5000	63.5000	-11.313%	5	97	-98.583%
2025-04-08	71.6000	71.6000	71.6000	71.6000	+27.153%	7	92	-98.743%
2025-03-25	56.6500	56.8100	56.3000	56.3100	-8.957%	17	85	-98.402%
2025-03-20	61.8500	61.8500	61.8500	61.8500	+1.062%	30	68	-98.545%
2025-03-12	61.2000	61.2000	61.2000	61.2000	+8.127%	2	68	-98.529%
2025-03-07	56.6000	56.6000	56.6000	56.6000	+43.947%	12	68	-98.410%
2025-01-30	39.1700	39.8500	39.1700	39.3200	-11.101%	4	67	-97.711%
2025-01-13	45.2000	45.2000	43.9900	44.2300	+7.852%	4	67	-97.965%
2025-01-06	40.4100	41.1000	40.2800	41.0100	-6.306%	106	65	-97.805%
2024-12-11	43.7700	43.7700	43.7700	43.7700	-30.191%	1	14	-97.944%
2024-09-23	62.6900	62.7000	62.6900	62.7000	-8.333%	2	13	-98.565%
2024-09-04	68.4000	68.4000	68.4000	68.4000	0.000%	11	11	-98.684%