Dark

GOOG20261218P235
GOOG Dec 18 2026 235.00 Put (GOOG261218P00235000)
option OPRA

EOD

Sep 17, 2026

0.6000-22.078%(-0.1700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6200	0.6200	0.6000	0.6000	-22.078%	12	602	0.000%
2026-09-11	0.6100	0.7700	0.5800	0.7700	-4.938%	3	613	-22.078%
2026-09-09	0.9700	1.0300	0.8100	0.8100	+2.532%	31	612	-25.926%
2026-09-08	0.9800	0.9800	0.7900	0.7900	+6.757%	2	608	-24.051%
2026-09-04	0.7400	0.7400	0.7400	0.7400	-17.778%	1	610	-18.919%
2026-09-01	0.8200	0.9000	0.8200	0.9000	-1.099%	132	610	-33.333%
2026-08-31	0.9100	0.9200	0.7500	0.9100	+1.111%	7	739	-34.066%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-8.163%	2	739	-33.333%
2026-08-21	0.9800	0.9800	0.9800	0.9800	0.000%	1	739	-38.776%
2026-08-18	0.9800	0.9800	0.9800	0.9800	-2.970%	1	740	-38.776%
2026-08-13	1.0100	1.0100	1.0100	1.0100	-17.886%	2	739	-40.594%
2026-08-06	1.2600	1.2600	1.2200	1.2300	-9.559%	50	739	-51.220%
2026-08-05	1.0100	1.3600	0.9700	1.3600	+32.039%	34	742	-55.882%
2026-08-04	1.0300	1.0300	1.0300	1.0300	-24.818%	1	757	-41.748%
2026-07-31	1.4000	1.4000	1.3200	1.3700	-14.375%	17	757	-56.204%
2026-07-28	1.6000	1.6000	1.6000	1.6000	-8.571%	20	772	-62.500%
2026-07-27	1.9500	1.9500	1.7500	1.7500	-22.566%	3	772	-65.714%
2026-07-24	2.3000	2.4100	2.2000	2.2600	-11.373%	62	772	-73.451%
2026-07-23	2.5000	2.7400	2.4500	2.5500	+22.010%	16	722	-76.471%
2026-07-17	1.9800	2.0900	1.9800	2.0900	+60.769%	2	718	-71.292%
2026-07-16	1.3000	1.3000	1.3000	1.3000	-30.851%	10	718	-53.846%
2026-07-14	1.7900	1.8800	1.7900	1.8800	-8.293%	20	728	-68.085%
2026-07-13	1.9700	2.0500	1.9700	2.0500	-5.093%	2	727	-70.732%
2026-07-10	2.1600	2.1600	2.1600	2.1600	+2.857%	24	727	-72.222%
2026-07-09	2.1000	2.1000	2.1000	2.1000	+9.375%	10	727	-71.429%
2026-07-06	1.9200	1.9200	1.9200	1.9200	-5.419%	1	727	-68.750%
2026-07-02	1.9300	2.0300	1.9300	2.0300	-7.727%	20	726	-70.443%
2026-07-01	2.2900	2.2900	2.1700	2.2000	-3.930%	89	726	-72.727%
2026-06-30	2.2900	2.2900	2.2900	2.2900	-17.329%	2	759	-73.799%
2026-06-25	2.7700	2.7700	2.7700	2.7700	+13.992%	1	757	-78.339%
2026-06-24	2.2800	2.4300	2.1700	2.4300	+4.292%	20	757	-75.309%
2026-06-23	2.3300	2.3300	2.3300	2.3300	+53.289%	54	749	-74.249%
2026-06-22	1.5200	1.5200	1.5200	1.5200	-17.391%	10	698	-60.526%
2026-06-18	1.8600	1.8600	1.8400	1.8400	-3.665%	2	698	-67.391%
2026-06-15	1.9100	1.9100	1.9100	1.9100	-40.683%	2	698	-68.586%
2026-06-11	2.9500	3.2200	2.9500	3.2200	+15.000%	3	697	-81.366%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+19.149%	1	696	-78.571%
2026-06-09	2.3900	2.3900	2.3500	2.3500	+2.174%	351	695	-74.468%
2026-06-05	2.3000	2.3000	2.3000	2.3000	-9.449%	2	695	-73.913%
2026-06-03	2.5400	2.5400	2.5400	2.5400	+3.673%	1	693	-76.378%
2026-06-02	2.4500	2.4500	2.4500	2.4500	+19.512%	6	692	-75.510%
2026-05-29	2.0500	2.0500	2.0500	2.0500	-8.889%	5	686	-70.732%
2026-05-13	2.2500	2.2500	2.2500	2.2500	-10.714%	62	681	-73.333%
2026-05-12	2.5200	2.5200	2.5200	2.5200	+2.857%	12	730	-76.190%
2026-05-11	2.2500	2.4500	2.2500	2.4500	+10.360%	38	730	-75.510%
2026-05-08	2.2200	2.2200	2.2200	2.2200	-1.333%	12	704	-72.973%
2026-05-06	2.2500	2.2500	2.2500	2.2500	-15.094%	150	704	-73.333%
2026-05-05	2.6500	2.6500	2.6500	2.6500	+4.743%	25	585	-77.358%
2026-05-04	2.7000	2.7000	2.5300	2.5300	+2.846%	5	610	-76.285%
2026-05-01	2.4600	2.4600	2.4600	2.4600	+0.408%	10	616	-75.610%
2026-04-30	2.6900	2.6900	2.4500	2.4500	-36.031%	18	616	-75.510%
2026-04-28	3.8300	3.8300	3.8300	3.8300	-17.634%	2	609	-84.334%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-2.105%	1	607	-87.097%
2026-04-20	4.7500	4.7500	4.7500	4.7500	-0.210%	5	608	-87.368%
2026-04-17	5.2300	5.2300	4.7600	4.7600	-8.812%	14	608	-87.395%
2026-04-16	5.1800	5.2200	5.1800	5.2200	-8.901%	2	606	-88.506%
2026-04-14	5.7300	5.7300	5.7300	5.7300	-27.006%	1	607	-89.529%
2026-04-09	7.8500	7.8500	7.8500	7.8500	+5.369%	4	608	-92.357%
2026-04-08	7.5500	7.5500	7.4500	7.4500	-22.396%	3	608	-91.946%
2026-04-07	9.6000	9.6000	9.6000	9.6000	-5.419%	1	609	-93.750%
2026-04-06	10.1500	10.1500	10.1500	10.1500	-7.306%	1	609	-94.089%
2026-04-02	10.9500	10.9500	10.9500	10.9500	+2.817%	1	608	-94.521%
2026-04-01	10.6500	10.6500	10.6500	10.6500	-9.746%	3	608	-94.366%
2026-03-31	12.6000	12.6000	11.7800	11.8000	-19.454%	290	611	-94.915%
2026-03-30	14.4500	14.6500	14.4500	14.6500	+5.320%	763	672	-95.904%
2026-03-27	13.9100	13.9100	13.9100	13.9100	+13.089%	1	250	-95.687%
2026-03-26	12.3000	12.3000	12.3000	12.3000	+27.198%	1	249	-95.122%
2026-03-23	9.6000	9.6700	9.6000	9.6700	-14.425%	96	248	-93.795%
2026-03-20	11.2400	11.3000	11.2400	11.3000	+26.257%	3	193	-94.690%
2026-03-18	8.8500	8.9500	8.8500	8.9500	-8.205%	3	193	-93.296%
2026-03-16	9.7500	9.7500	9.7500	9.7500	-1.015%	1	193	-93.846%
2026-03-10	9.8500	9.8500	9.8500	9.8500	-8.372%	1	193	-93.909%
2026-03-05	10.5500	10.7500	10.5500	10.7500	+7.285%	4	193	-94.419%
2026-03-04	10.0200	10.0200	10.0200	10.0200	-0.299%	10	195	-94.012%
2026-02-24	10.0500	10.0500	10.0500	10.0500	+9.477%	1	190	-94.030%
2026-02-23	9.1800	9.1800	9.1800	9.1800	-12.986%	1	189	-93.464%
2026-02-19	10.5500	10.5500	10.5500	10.5500	+6.351%	1	189	-94.313%
2026-02-18	9.9200	9.9200	9.9200	9.9200	-3.030%	3	189	-93.952%
2026-02-17	10.2300	10.2300	10.2300	10.2300	+1.791%	1	186	-94.135%
2026-02-13	10.3600	10.3600	10.0500	10.0500	+19.643%	26	173	-94.030%
2026-02-09	8.4000	8.4000	8.4000	8.4000	-6.145%	1	173	-92.857%
2026-02-06	8.1500	9.1000	8.1500	8.9500	+11.180%	5	174	-93.296%
2026-02-05	9.2300	9.2300	8.0500	8.0500	-0.862%	7	173	-92.547%
2026-02-04	8.1200	8.1200	8.1200	8.1200	+6.144%	5	172	-92.611%
2026-01-30	7.6500	7.6500	7.6500	7.6500	-11.253%	1	167	-92.157%
2026-01-29	8.6200	8.6200	8.6200	8.6200	+9.809%	1	166	-93.039%
2026-01-27	7.8500	7.8500	7.8500	7.8500	-1.875%	3	165	-92.357%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-4.762%	1	165	-92.500%
2026-01-21	9.0400	9.0400	8.4000	8.4000	-3.448%	14	165	-92.857%
2026-01-16	8.7000	8.7000	8.7000	8.7000	+8.886%	1	155	-93.103%
2026-01-13	8.0900	8.0900	7.9900	7.9900	-5.889%	5	155	-92.491%
2026-01-09	8.5900	8.5900	8.4900	8.4900	-8.414%	2	156	-92.933%
2026-01-08	9.3000	9.3000	9.2000	9.2700	-8.670%	3	157	-93.528%
2026-01-06	10.3400	10.3400	10.1500	10.1500	-3.333%	2	158	-94.089%
2025-12-29	10.5000	10.5000	10.5000	10.5000	+0.478%	2	159	-94.286%
2025-12-23	10.4000	10.4500	10.4000	10.4500	-20.351%	2	157	-94.258%
2025-12-17	13.1200	13.1200	13.1200	13.1200	+4.960%	1	158	-95.427%
2025-12-16	12.5000	12.5000	12.5000	12.5000	+3.734%	1	158	-95.200%
2025-12-11	11.4200	12.0500	11.4200	12.0500	-5.859%	3	158	-95.021%
2025-12-02	12.5800	12.8000	12.5800	12.8000	-4.620%	8	158	-95.313%
2025-11-28	13.4200	13.4200	13.4200	13.4200	+0.374%	2	158	-95.529%
2025-11-25	12.9500	13.9500	12.9500	13.3700	-4.500%	15	158	-95.512%
2025-11-24	13.7800	14.0000	13.7800	14.0000	-12.500%	2	156	-95.714%
2025-11-21	17.9700	17.9700	16.0000	16.0000	+7.383%	22	156	-96.250%
2025-11-20	15.6100	15.6100	14.9000	14.9000	-12.301%	2	156	-95.973%
2025-11-19	16.2000	17.2000	16.2000	16.9900	-13.975%	4	156	-96.469%
2025-11-18	18.5000	19.7500	18.5000	19.7500	+5.615%	2	153	-96.962%
2025-11-17	17.9000	18.7000	17.6000	18.7000	-6.965%	11	152	-96.791%
2025-11-14	20.6000	20.6000	19.9000	20.1000	+11.050%	10	147	-97.015%
2025-11-12	18.1000	18.1000	18.1000	18.1000	+6.659%	1	144	-96.685%
2025-11-11	16.9700	16.9700	16.9700	16.9700	-0.760%	12	143	-96.464%
2025-11-10	17.5400	17.5400	17.1000	17.1000	-14.500%	13	149	-96.491%
2025-11-07	20.5500	20.6000	20.0000	20.0000	+6.667%	5	143	-97.000%
2025-11-03	18.7500	18.7500	18.7500	18.7500	-4.239%	5	145	-96.800%
2025-10-31	19.0600	20.0400	19.0000	19.5800	+7.464%	39	145	-96.936%
2025-10-30	16.6000	18.3100	16.6000	18.2200	-10.467%	14	147	-96.707%
2025-10-29	19.9700	20.3500	19.9700	20.3500	-4.728%	4	146	-97.052%
2025-10-28	21.1500	21.3600	21.1500	21.3600	+3.288%	2	145	-97.191%
2025-10-27	20.6500	20.8900	20.5600	20.6800	-6.847%	6	147	-97.099%
2025-10-24	22.3000	22.4600	21.9700	22.2000	-7.346%	35	147	-97.297%
2025-10-23	23.6600	23.9800	23.6600	23.9600	-3.891%	14	146	-97.496%
2025-10-22	24.2100	25.5600	24.1000	24.9300	-0.677%	45	145	-97.593%
2025-10-21	26.1300	26.3800	24.9200	25.1000	+7.495%	20	151	-97.610%
2025-10-20	23.5900	23.7800	23.3400	23.3500	-6.824%	24	148	-97.430%
2025-10-17	25.5600	26.0600	24.8700	25.0600	-2.033%	26	143	-97.606%
2025-10-16	24.6100	25.6800	24.6100	25.5800	+0.314%	22	148	-97.654%
2025-10-15	24.6500	25.6100	24.6500	25.5000	-2.448%	6	148	-97.647%
2025-10-14	25.9600	26.1400	25.9600	26.1400	-4.633%	2	148	-97.705%
2025-10-13	27.2400	27.4100	27.2400	27.4100	-4.295%	2	148	-97.811%
2025-10-10	26.7500	28.6700	26.7500	28.6400	+12.756%	9	148	-97.905%
2025-10-08	25.3400	25.7600	25.3400	25.4000	+2.751%	24	148	-97.638%
2025-10-06	24.5400	24.7200	24.5400	24.7200	-2.983%	2	148	-97.573%
2025-10-03	25.9300	26.0600	25.4100	25.4800	-2.151%	6	148	-97.645%
2025-10-02	25.7600	26.0400	25.7600	26.0400	-1.995%	4	148	-97.696%
2025-10-01	26.3900	26.5700	26.3900	26.5700	+10.616%	2	148	-97.742%
2025-09-26	24.0200	24.0200	24.0200	24.0200	-6.318%	1	148	-97.502%
2025-09-25	25.3700	25.6400	25.3700	25.6400	+3.138%	2	148	-97.660%
2025-09-24	24.0600	25.0700	24.0600	24.8600	+9.179%	5	148	-97.586%
2025-09-22	22.7700	22.7700	22.7700	22.7700	+1.743%	25	149	-97.365%
2025-09-19	22.9000	22.9000	22.3700	22.3800	-5.689%	3	149	-97.319%
2025-09-18	23.7600	23.7600	23.7300	23.7300	-5.156%	3	151	-97.472%
2025-09-17	24.8400	25.0200	24.8400	25.0200	+4.599%	2	151	-97.602%
2025-09-16	23.9200	23.9200	23.9200	23.9200	+0.042%	2	151	-97.492%
2025-09-15	24.0400	24.1900	23.9100	23.9100	-7.648%	10	151	-97.491%
2025-09-12	26.3000	26.3000	25.6100	25.8900	-1.371%	5	143	-97.683%
2025-09-11	26.3600	26.6000	26.1100	26.2500	+1.039%	6	142	-97.714%
2025-09-10	25.6700	25.9800	25.6700	25.9800	-1.479%	5	142	-97.691%
2025-09-09	26.1700	26.3700	26.1700	26.3700	-5.619%	2	142	-97.725%
2025-09-08	27.4400	28.0900	27.4200	27.9400	+0.143%	8	142	-97.853%
2025-09-05	27.8500	27.9000	27.8500	27.9000	-5.199%	2	141	-97.849%
2025-09-03	29.4300	29.4300	29.4300	29.4300	-23.776%	2	139	-97.961%
2025-09-02	38.3500	38.6300	38.3500	38.6100	+6.247%	6	139	-98.446%
2025-08-29	35.9600	36.3400	35.9600	36.3400	-2.259%	6	139	-98.349%
2025-08-28	37.0000	37.1800	37.0000	37.1800	-5.394%	2	139	-98.386%
2025-08-27	38.8200	39.3000	38.8200	39.3000	-1.454%	8	140	-98.473%
2025-08-26	39.5300	39.8800	39.5300	39.8800	+5.895%	4	140	-98.495%
2025-08-25	37.4700	37.6800	37.4700	37.6600	-12.541%	4	140	-98.407%
2025-08-21	42.8200	43.0600	42.8200	43.0600	+0.725%	2	140	-98.607%
2025-08-19	42.5300	42.7500	42.5300	42.7500	+3.687%	2	140	-98.596%
2025-08-18	40.9800	41.2300	40.9800	41.2300	+3.880%	2	140	-98.545%
2025-08-15	39.7900	39.7900	39.6900	39.6900	-3.618%	2	140	-98.488%
2025-08-14	41.1400	41.2400	41.0000	41.1800	-0.890%	4	140	-98.543%
2025-08-13	41.5300	41.5500	41.5300	41.5500	-0.906%	2	141	-98.556%
2025-08-12	41.7200	41.9300	41.7200	41.9300	-1.527%	2	142	-98.569%
2025-08-08	42.3700	42.5900	42.3700	42.5800	-7.935%	4	142	-98.591%
2025-08-06	46.2900	46.2900	46.2500	46.2500	+0.543%	2	141	-98.703%
2025-08-05	44.8500	46.0000	44.8500	46.0000	-1.814%	8	141	-98.696%
2025-08-04	46.9500	46.9500	46.1800	46.8500	-8.941%	6	140	-98.719%
2025-07-21	51.4500	51.4500	51.4500	51.4500	-26.552%	57	140	-98.834%
2025-05-06	70.0500	70.0500	70.0500	70.0500	+0.358%	19	146	-99.143%
2025-05-02	69.8000	69.8000	69.8000	69.8000	-9.233%	12	144	-99.140%
2025-04-15	77.4000	77.4000	76.9000	76.9000	+18.490%	2	144	-99.220%
2025-03-25	64.9000	64.9000	64.9000	64.9000	-6.686%	12	144	-99.076%
2025-03-12	69.5500	69.5500	69.5500	69.5500	+43.996%	6	144	-99.137%
2025-01-07	47.9500	48.3000	47.9400	48.3000	+1.684%	8	141	-98.758%
2025-01-06	47.0400	47.7000	46.6100	47.5000	-5.717%	274	137	-98.737%
2024-12-27	49.7300	50.3800	49.7300	50.3800	0.000%	4	1	-98.809%