Dark

GOOG20261218P240
GOOG Dec 18 2026 240.00 Put (GOOG261218P00240000)
option OPRA

EOD

Jul 31, 2026

1.54-13.966%(-0.25)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.5900	1.7000	1.4800	1.5400	-13.966%	78	641	0.000%
2026-07-29	1.6500	2.0900	1.6500	1.7900	-4.787%	15	638	-13.966%
2026-07-28	2.1000	2.1000	1.8800	1.8800	-10.900%	77	638	-18.085%
2026-07-27	2.2700	2.3200	2.1100	2.1100	-21.852%	6	590	-27.014%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-10.891%	10	591	-42.963%
2026-07-23	2.9100	3.4000	2.9100	3.0300	+55.385%	33	591	-49.175%
2026-07-20	2.1200	2.1200	1.8600	1.9500	-17.021%	6	578	-21.026%
2026-07-17	2.3100	2.4100	2.3100	2.3500	+55.629%	34	579	-34.468%
2026-07-16	1.6100	1.6100	1.5100	1.5100	-7.362%	31	600	+1.987%
2026-07-15	1.8700	1.8700	1.5700	1.6300	-15.104%	5	615	-5.521%
2026-07-14	1.9200	1.9200	1.9200	1.9200	-16.157%	1	617	-19.792%
2026-07-10	2.2900	2.2900	2.2900	2.2900	-0.866%	1	617	-32.751%
2026-07-09	2.2000	2.3100	2.2000	2.3100	+7.442%	2	617	-33.333%
2026-07-08	2.1100	2.1500	2.1100	2.1500	+8.040%	3	615	-28.372%
2026-07-06	2.4000	2.5000	1.9900	1.9900	-21.961%	8	615	-22.613%
2026-07-02	2.6000	2.6000	2.5500	2.5500	-2.672%	2	613	-39.608%
2026-07-01	2.4000	2.6200	2.4000	2.6200	+5.221%	7	613	-41.221%
2026-06-30	3.1500	3.1500	2.4600	2.4900	-7.778%	138	612	-38.153%
2026-06-29	2.6800	2.8500	2.6700	2.7000	-16.149%	74	735	-42.963%
2026-06-26	3.3000	3.3000	2.9700	3.2200	+5.229%	22	711	-52.174%
2026-06-25	3.1600	3.2000	3.0600	3.0600	+3.729%	46	696	-49.673%
2026-06-24	2.5000	2.9500	2.4500	2.9500	+3.509%	87	710	-47.797%
2026-06-23	3.1100	3.1100	2.8500	2.8500	-5.000%	8	646	-45.965%
2026-06-22	2.9000	3.1000	2.9000	3.0000	+45.631%	13	646	-48.667%
2026-06-17	2.1200	2.1200	2.0600	2.0600	+5.641%	12	630	-25.243%
2026-06-16	2.1500	2.1500	1.9500	1.9500	-9.302%	14	630	-21.026%
2026-06-15	2.1000	2.1500	1.9000	2.1500	-34.848%	19	617	-28.372%
2026-06-11	3.4800	3.6000	3.3000	3.3000	+34.146%	4	618	-53.333%
2026-06-09	2.4700	2.5400	2.4500	2.4600	-8.889%	39	617	-37.398%
2026-06-08	2.5100	2.7000	2.4800	2.7000	+16.379%	21	586	-42.963%
2026-06-05	2.3200	2.3200	2.3200	2.3200	-13.433%	1	587	-33.621%
2026-06-02	2.8700	2.8700	2.6800	2.6800	+6.349%	4	587	-42.537%
2026-06-01	2.5200	2.5200	2.5200	2.5200	+12.000%	4	588	-38.889%
2026-05-28	2.2500	2.2500	2.2500	2.2500	-14.122%	1	588	-31.556%
2026-05-20	2.6200	2.6200	2.6200	2.6200	-18.125%	5	588	-41.221%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+29.555%	5	609	-51.875%
2026-05-18	2.4700	2.4700	2.4700	2.4700	-3.137%	25	609	-37.652%
2026-05-15	2.5500	2.5500	2.5500	2.5500	-8.929%	3	609	-39.608%
2026-05-13	2.8000	2.8000	2.8000	2.8000	+2.190%	1	609	-45.000%
2026-05-12	2.7400	2.7400	2.7400	2.7400	+3.788%	1	609	-43.796%
2026-05-07	2.6400	2.6400	2.6400	2.6400	+3.125%	1	609	-41.667%
2026-05-06	2.5600	2.5600	2.5600	2.5600	-10.801%	1	609	-39.844%
2026-05-05	2.7600	2.8700	2.7500	2.8700	+3.237%	14	609	-46.341%
2026-05-04	2.9000	2.9000	2.7800	2.7800	0.000%	4	609	-44.604%
2026-05-01	3.0000	3.0000	2.7800	2.7800	-2.456%	16	615	-44.604%
2026-04-30	3.1200	3.1200	2.7100	2.8500	-28.750%	171	615	-45.965%
2026-04-29	4.5500	4.6800	3.9100	4.0000	-9.502%	7	572	-61.500%
2026-04-28	4.3500	4.4600	4.3000	4.4200	+5.238%	37	572	-65.158%
2026-04-27	4.3500	4.3500	4.2000	4.2000	-11.950%	8	575	-63.333%
2026-04-24	4.7700	4.7700	4.7700	4.7700	-6.471%	1	574	-67.715%
2026-04-23	5.0500	5.1000	5.0000	5.1000	-2.857%	22	574	-69.804%
2026-04-22	5.3200	5.3200	5.2500	5.2500	+1.547%	2	574	-70.667%
2026-04-20	5.2000	5.2200	5.1700	5.1700	-14.120%	30	574	-70.213%
2026-04-16	5.7000	6.0200	5.7000	6.0200	+2.906%	14	571	-74.419%
2026-04-15	6.1200	6.1200	5.8500	5.8500	-10.000%	21	568	-73.675%
2026-04-14	6.7700	6.7700	6.4500	6.5000	-17.722%	4	568	-76.308%
2026-04-13	8.0000	8.0000	7.9000	7.9000	-5.389%	21	568	-80.506%
2026-04-10	8.3500	8.3500	8.3500	8.3500	-4.571%	5	579	-81.557%
2026-04-09	8.7500	8.7500	8.7500	8.7500	+0.459%	10	579	-82.400%
2026-04-08	8.3500	8.7100	8.3500	8.7100	-17.830%	32	579	-82.319%
2026-04-07	10.6000	10.6000	10.6000	10.6000	-5.861%	1	576	-85.472%
2026-04-06	11.2700	11.2700	11.2600	11.2600	-5.616%	2	576	-86.323%
2026-04-02	12.3000	12.3000	11.9300	11.9300	+7.964%	3	574	-87.091%
2026-04-01	12.3300	12.3300	10.9500	11.0500	-15.000%	14	574	-86.063%
2026-03-31	13.3000	13.3000	13.0000	13.0000	-21.403%	7	575	-88.154%
2026-03-30	16.0300	16.7000	16.0300	16.5400	+0.977%	122	573	-90.689%
2026-03-27	15.4500	16.3800	15.4500	16.3800	+8.837%	362	527	-90.598%
2026-03-26	13.3000	15.2000	13.3000	15.0500	+15.769%	76	418	-89.767%
2026-03-25	12.6000	13.0000	12.6000	13.0000	+3.586%	2	383	-88.154%
2026-03-24	12.2600	12.5500	12.2600	12.5500	+13.575%	5	383	-87.729%
2026-03-23	11.3500	11.3500	11.0500	11.0500	-10.887%	3	386	-86.063%
2026-03-20	11.3300	12.4000	11.3300	12.4000	+13.761%	34	384	-87.581%
2026-03-19	10.9000	10.9000	10.9000	10.9000	+3.810%	2	377	-85.872%
2026-03-18	9.8400	10.5000	9.8400	10.5000	-5.830%	11	377	-85.333%
2026-03-16	11.2300	11.2300	11.1500	11.1500	-8.980%	100	378	-86.188%
2026-03-13	11.2500	12.2500	11.2500	12.2500	+2.510%	19	396	-87.429%
2026-03-12	11.4300	11.9500	11.4300	11.9500	+14.354%	24	398	-87.113%
2026-03-11	10.4500	10.4500	10.4500	10.4500	+0.966%	1	394	-85.263%
2026-03-10	10.7100	10.7100	10.3500	10.3500	-14.885%	9	394	-85.121%
2026-03-09	13.4500	13.5400	12.1600	12.1600	-3.492%	57	394	-87.336%
2026-03-06	13.1000	13.1000	12.4500	12.6000	+1.859%	31	371	-87.778%
2026-03-05	12.3500	12.4300	12.2200	12.3700	+7.100%	19	366	-87.551%
2026-03-04	11.6000	11.6000	11.2300	11.5500	-3.750%	6	364	-86.667%
2026-03-03	13.0000	13.6500	11.9600	12.0000	+4.987%	25	361	-87.167%
2026-03-02	12.5000	12.5000	11.4300	11.4300	-1.804%	7	343	-86.527%
2026-02-27	11.2700	11.6400	11.2700	11.6400	+5.818%	8	341	-86.770%
2026-02-26	11.3000	11.6800	11.0000	11.0000	+3.383%	5	333	-86.000%
2026-02-25	10.6400	10.6400	10.6400	10.6400	-2.831%	2	330	-85.526%
2026-02-24	11.4300	11.4300	10.9500	10.9500	-1.351%	7	330	-85.936%
2026-02-23	11.1000	11.1000	11.1000	11.1000	+2.778%	1	330	-86.126%
2026-02-18	10.8400	11.0000	10.8000	10.8000	-4.425%	9	329	-85.741%
2026-02-13	11.4000	11.4000	11.0200	11.3000	+1.164%	27	339	-86.372%
2026-02-12	10.0000	11.1700	10.0000	11.1700	+10.594%	4	339	-86.213%
2026-02-11	10.1000	10.1000	10.1000	10.1000	+5.649%	1	338	-84.752%
2026-02-10	10.2900	10.2900	9.5600	9.5600	+7.416%	2	338	-83.891%
2026-02-09	10.3500	10.3500	8.9000	8.9000	-12.315%	15	338	-82.697%
2026-02-06	10.1500	10.1500	10.1500	10.1500	+8.440%	1	338	-84.828%
2026-02-05	11.6600	11.6600	9.3500	9.3600	+4.348%	15	338	-83.547%
2026-02-04	9.2500	9.2500	8.9700	8.9700	+5.405%	6	328	-82.832%
2026-02-03	8.5500	8.5500	8.5100	8.5100	+7.044%	2	323	-81.904%
2026-02-02	8.0200	8.0200	7.9400	7.9500	-5.470%	6	322	-80.629%
2026-01-30	8.4100	8.4100	8.4100	8.4100	-1.059%	1	323	-81.688%
2026-01-28	8.5000	8.5000	8.5000	8.5000	-0.701%	20	322	-81.882%
2026-01-27	8.5500	8.5600	8.5500	8.5600	-2.283%	3	302	-82.009%
2026-01-26	8.7600	8.7600	8.7600	8.7600	-3.947%	1	302	-82.420%
2026-01-23	9.1200	9.1200	9.1200	9.1200	-0.654%	1	302	-83.114%
2026-01-22	9.1800	9.1800	9.1800	9.1800	-12.903%	1	302	-83.224%
2026-01-20	10.1000	10.6000	9.8700	10.5400	+11.534%	17	301	-85.389%
2026-01-16	9.6400	9.6400	9.4000	9.4500	+2.941%	14	292	-83.704%
2026-01-15	9.2300	9.2300	8.9500	9.1800	-2.651%	3	292	-83.224%
2026-01-14	9.5600	9.5600	9.4300	9.4300	+5.717%	6	293	-83.669%
2026-01-13	8.6000	8.9500	8.6000	8.9200	-2.514%	29	293	-82.735%
2026-01-12	9.1500	9.1500	9.1500	9.1500	-2.556%	1	278	-83.169%
2026-01-09	9.5500	9.5500	9.3000	9.3900	-5.152%	61	278	-83.600%
2026-01-08	9.9000	9.9000	9.9000	9.9000	-2.463%	7	278	-84.444%
2026-01-07	10.4000	10.5000	10.1200	10.1500	-9.375%	10	278	-84.828%
2026-01-06	11.1000	11.2000	11.1000	11.2000	-7.438%	20	271	-86.250%
2026-01-02	10.6000	12.1000	10.5400	12.1000	+4.581%	7	257	-87.273%
2025-12-31	11.5700	11.5700	11.5700	11.5700	+3.581%	1	255	-86.690%
2025-12-30	11.1500	11.1700	11.1500	11.1700	-2.018%	2	255	-86.213%
2025-12-29	11.4000	11.4000	11.4000	11.4000	-2.979%	2	255	-86.491%
2025-12-26	11.7400	11.7500	11.7400	11.7500	+1.293%	3	255	-86.894%
2025-12-23	11.8500	11.8500	11.4800	11.6000	-4.053%	6	255	-86.724%
2025-12-22	12.5500	12.5500	12.0900	12.0900	-7.356%	5	255	-87.262%
2025-12-19	13.0900	13.0900	13.0500	13.0500	-6.786%	11	250	-88.199%
2025-12-18	14.0500	14.0500	14.0000	14.0000	-5.724%	12	259	-89.000%
2025-12-17	13.8400	14.8500	13.8400	14.8500	+13.706%	20	257	-89.630%
2025-12-15	13.2400	13.2400	13.0600	13.0600	-3.616%	3	248	-88.208%
2025-12-12	12.9200	13.6900	12.9200	13.5500	+1.880%	3	248	-88.635%
2025-12-11	12.6700	13.3000	12.6700	13.3000	+7.085%	5	248	-88.421%
2025-12-10	12.4200	12.4200	12.4200	12.4200	+0.567%	10	249	-87.601%
2025-12-09	12.3600	12.5000	12.2500	12.3500	-0.081%	43	249	-87.530%
2025-12-05	12.5700	12.5700	12.3600	12.3600	-7.761%	2	235	-87.540%
2025-12-04	13.5000	13.8400	13.4000	13.4000	-4.965%	6	235	-88.507%
2025-12-02	14.1000	14.1000	14.0000	14.1000	-0.844%	3	235	-89.078%
2025-11-28	14.4100	14.6500	14.2200	14.2200	-3.593%	21	235	-89.170%
2025-11-26	14.6000	14.9000	14.6000	14.7500	+1.514%	6	235	-89.559%
2025-11-25	13.1200	14.5300	13.1200	14.5300	-4.721%	18	235	-89.401%
2025-11-24	15.4000	15.4000	15.2500	15.2500	-7.125%	3	235	-89.902%
2025-11-20	16.3800	16.4200	16.3800	16.4200	-12.193%	2	235	-90.621%
2025-11-19	17.2500	18.9500	17.2500	18.7000	-8.869%	16	235	-91.765%
2025-11-17	19.5000	20.5200	19.5000	20.5200	-6.387%	4	222	-92.495%
2025-11-14	21.9200	21.9200	21.9200	21.9200	+2.911%	1	219	-92.974%
2025-11-13	21.0400	21.3000	21.0400	21.3000	+7.305%	3	219	-92.770%
2025-11-12	20.1000	20.1000	19.8500	19.8500	+7.355%	2	219	-92.242%
2025-11-11	18.4900	18.4900	18.4900	18.4900	-4.887%	12	219	-91.671%
2025-11-10	19.0500	19.4400	19.0500	19.4400	-12.235%	2	219	-92.078%
2025-11-07	22.0400	22.1500	22.0400	22.1500	+9.653%	2	219	-93.047%
2025-11-05	21.1500	21.1500	20.1500	20.2000	-3.396%	52	220	-92.376%
2025-11-04	21.1500	21.1500	20.9100	20.9100	+5.234%	3	200	-92.635%
2025-11-03	19.8700	19.8700	19.8700	19.8700	-5.155%	10	200	-92.250%
2025-10-31	20.9100	21.6900	20.4500	20.9500	+4.489%	26	200	-92.649%
2025-10-30	18.3000	20.0500	17.8900	20.0500	-10.130%	16	202	-92.319%
2025-10-29	22.6300	22.6300	22.1100	22.3100	-4.617%	4	202	-93.097%
2025-10-28	23.0300	23.4100	22.9500	23.3900	+4.606%	14	203	-93.416%
2025-10-27	22.4500	22.8200	22.1400	22.3600	-8.511%	19	206	-93.113%
2025-10-24	24.2000	24.6000	24.0100	24.4400	-6.753%	21	206	-93.699%
2025-10-23	25.7900	26.2500	25.7900	26.2100	-3.711%	21	207	-94.124%
2025-10-22	26.3700	27.7300	26.3700	27.2200	-0.512%	47	207	-94.342%
2025-10-21	26.6600	28.4700	26.6600	27.3600	+7.463%	31	204	-94.371%
2025-10-20	25.7600	25.8800	25.3400	25.4600	-6.156%	21	199	-93.951%
2025-10-17	27.6200	28.3500	26.8400	27.1300	-3.521%	65	201	-94.324%
2025-10-16	26.8200	28.1200	26.7200	28.1200	+1.700%	28	202	-94.523%
2025-10-15	27.4100	27.9900	27.4000	27.6500	-3.322%	30	199	-94.430%
2025-10-14	28.2100	28.6400	28.2100	28.6000	-2.189%	6	177	-94.615%
2025-10-13	29.2400	29.2400	29.2400	29.2400	-5.096%	1	177	-94.733%
2025-10-10	29.0500	31.5000	29.0500	30.8100	+2.906%	23	178	-95.002%
2025-10-09	29.6300	30.2600	29.6200	29.9400	+7.312%	5	187	-94.856%
2025-10-08	27.9000	27.9000	27.9000	27.9000	-1.448%	2	187	-94.480%
2025-10-03	28.2500	28.3800	28.0700	28.3100	-2.514%	6	185	-94.560%
2025-10-01	29.0400	29.0400	29.0400	29.0400	+2.869%	1	185	-94.697%
2025-09-30	29.1800	29.4500	28.0500	28.2300	+6.609%	4	185	-94.545%
2025-09-29	26.2100	26.4800	26.2100	26.4800	-1.341%	2	185	-94.184%
2025-09-26	26.6200	26.8400	26.6200	26.8400	-3.730%	2	185	-94.262%
2025-09-25	27.6900	27.8800	27.6900	27.8800	+3.221%	2	185	-94.476%
2025-09-24	26.6800	27.0100	26.6300	27.0100	+6.130%	6	185	-94.298%
2025-09-23	25.4500	25.4500	25.4500	25.4500	-0.780%	1	184	-93.949%
2025-09-22	25.6500	25.6500	25.6500	25.6500	+5.123%	2	185	-93.996%
2025-09-19	25.2500	25.2500	24.4000	24.4000	-5.243%	14	185	-93.689%
2025-09-18	25.3800	25.9700	25.3800	25.7500	-3.738%	12	191	-94.019%
2025-09-17	26.3700	26.7500	26.3700	26.7500	+2.060%	4	191	-94.243%
2025-09-15	26.3500	26.3500	25.6100	26.2100	-7.156%	6	192	-94.124%
2025-09-12	28.1000	28.2300	28.1000	28.2300	-0.423%	2	192	-94.545%
2025-09-11	28.9100	29.2900	28.3500	28.3500	+0.248%	14	193	-94.568%
2025-09-10	28.2100	28.6100	28.1200	28.2800	-1.566%	15	189	-94.554%
2025-09-09	29.7800	29.7800	28.6500	28.7300	-5.896%	14	186	-94.640%
2025-09-08	29.4500	30.5300	29.2800	30.5300	-0.229%	33	183	-94.956%
2025-09-05	31.2200	31.4200	30.3400	30.6000	-3.011%	18	183	-94.967%
2025-09-03	31.6000	31.6700	31.5500	31.5500	-23.866%	41	185	-95.119%
2025-09-02	43.2700	43.2700	41.2300	41.4400	+5.098%	7	164	-96.284%
2025-08-29	39.9500	40.0900	39.1900	39.4300	-1.277%	4	159	-96.094%
2025-08-28	39.7000	39.9400	39.7000	39.9400	-6.024%	2	159	-96.144%
2025-08-27	42.0700	42.5000	42.0700	42.5000	-1.802%	6	159	-96.376%
2025-08-26	43.0300	43.2800	43.0300	43.2800	+3.764%	2	159	-96.442%
2025-08-25	41.7100	41.7100	41.7100	41.7100	-3.158%	2	159	-96.308%
2025-08-22	41.8500	43.0700	41.8500	43.0700	-7.496%	7	159	-96.424%
2025-08-21	46.3800	46.5600	46.3800	46.5600	+0.736%	2	154	-96.692%
2025-08-19	46.1100	46.2200	46.1100	46.2200	+4.926%	2	154	-96.668%
2025-08-18	44.2400	44.2400	44.0500	44.0500	+0.916%	2	154	-96.504%
2025-08-15	43.1400	43.6500	43.0300	43.6500	-2.130%	4	154	-96.472%
2025-08-14	44.6400	44.7900	44.5000	44.6000	-1.174%	4	154	-96.547%
2025-08-13	44.7400	45.1300	44.6500	45.1300	-2.863%	4	154	-96.588%
2025-08-11	46.1600	46.4600	46.1600	46.4600	+0.737%	2	154	-96.685%
2025-08-08	46.1200	46.1200	46.1200	46.1200	-7.016%	2	154	-96.661%
2025-08-06	49.6000	49.6000	49.6000	49.6000	-9.074%	1	154	-96.895%
2025-07-21	54.4000	54.5500	54.4000	54.5500	-26.729%	153	153	-97.177%
2025-05-06	74.4500	74.4500	74.4500	74.4500	+7.977%	1	2	-97.931%
2025-03-25	69.5500	70.1500	68.9500	68.9500	-3.566%	149	241	-97.766%
2025-03-24	71.5500	71.5500	71.5000	71.5000	-6.998%	96	147	-97.846%
2025-03-11	73.9500	76.8800	73.9500	76.8800	+32.028%	8	154	-97.997%
2025-02-07	58.2300	58.2300	58.2300	58.2300	+5.853%	2	162	-97.355%
2025-02-05	55.0600	55.0600	55.0100	55.0100	+7.003%	2	161	-97.201%
2025-01-29	51.3200	51.4100	51.3200	51.4100	-4.743%	2	159	-97.004%
2025-01-27	52.4300	53.9700	52.4300	53.9700	+5.907%	2	159	-97.147%
2025-01-06	50.6000	50.9600	50.3200	50.9600	-8.345%	298	157	-96.978%
2024-12-31	55.6000	55.6000	55.6000	55.6000	+6.923%	3	5	-97.230%
2024-12-11	52.0000	52.0000	52.0000	52.0000	-25.362%	1	5	-97.038%
2024-11-26	69.6700	69.6700	69.6700	69.6700	-5.172%	1	5	-97.790%
2024-11-21	74.3000	74.3000	73.4700	73.4700	-1.383%	2	5	-97.904%
2024-10-01	74.2000	74.5000	74.2000	74.5000	-2.614%	4	5	-97.933%
2024-09-26	76.7000	76.8500	76.3500	76.5000	-1.290%	14	7	-97.987%
2024-09-25	76.3000	77.5000	76.3000	77.5000	+1.974%	8	20	-98.013%
2024-09-24	77.5000	77.5000	76.0000	76.0000	+1.401%	10	20	-97.974%
2024-09-23	74.9500	74.9500	74.9500	74.9500	-2.154%	2	19	-97.945%
2024-09-20	76.0000	76.7000	76.0000	76.6000	-0.519%	16	17	-97.990%
2024-09-19	76.2600	77.0000	76.2600	77.0000	-5.347%	16	16	-98.000%
2024-09-13	81.3500	81.3500	81.3500	81.3500	-9.157%	4	2	-98.107%
2024-09-10	89.5500	89.5500	89.5500	89.5500	+19.400%	2	2	-98.280%
2024-08-13	75.0000	75.0000	75.0000	75.0000	0.000%	2	2	-97.947%