Dark

GOOG20261218P245
GOOG Dec 18 2026 245.00 Put (GOOG261218P00245000)
option OPRA

EOD

Sep 16, 2026

1.01+3.061%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.9100	1.0100	0.9100	1.0100	+3.061%	5	1,801	0.000%
2026-09-11	1.0000	1.0000	0.9800	0.9800	-26.316%	2	1,801	+3.061%
2026-09-09	1.4000	1.4000	1.3300	1.3300	+17.699%	30	1,802	-24.060%
2026-09-08	1.2800	1.2800	1.1100	1.1300	+7.619%	3	1,777	-10.619%
2026-09-04	0.9800	1.0500	0.9700	1.0500	-2.778%	62	1,773	-3.810%
2026-09-03	1.0400	1.0800	1.0400	1.0800	-9.244%	3	1,773	-6.481%
2026-09-02	1.1700	1.1900	1.1700	1.1900	-7.752%	21	1,774	-15.126%
2026-09-01	1.2000	1.2900	1.2000	1.2900	+9.322%	576	1,772	-21.705%
2026-08-25	1.1800	1.1800	1.1800	1.1800	0.000%	170	1,455	-14.407%
2026-08-24	1.1800	1.1800	1.1800	1.1800	-10.606%	1	1,308	-14.407%
2026-08-21	1.3400	1.3400	1.3200	1.3200	-2.222%	6	1,307	-23.485%
2026-08-20	1.4200	1.4200	1.3500	1.3500	-3.571%	2	1,302	-25.185%
2026-08-19	1.4000	1.4000	1.4000	1.4000	+3.704%	10	1,301	-27.857%
2026-08-18	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,296	-25.185%
2026-08-17	1.3600	1.4500	1.2700	1.4500	+7.407%	10	1,295	-30.345%
2026-08-14	1.4200	1.4200	1.3500	1.3500	-3.571%	2	1,298	-25.185%
2026-08-13	1.4500	1.4600	1.4000	1.4000	-8.497%	15	1,300	-27.857%
2026-08-12	1.5700	1.5900	1.5100	1.5300	+3.378%	14	1,297	-33.987%
2026-08-07	1.6100	1.6100	1.4800	1.4800	-10.303%	11	1,301	-31.757%
2026-08-06	1.6500	1.6500	1.6500	1.6500	+26.923%	18	1,306	-38.788%
2026-08-04	1.3800	1.4000	1.3000	1.3000	0.000%	12	1,318	-22.308%
2026-08-03	1.3300	1.3300	1.3000	1.3000	-24.419%	6	1,320	-22.308%
2026-07-31	1.8600	1.8600	1.7200	1.7200	-32.549%	13	1,321	-41.279%
2026-07-27	2.7100	2.7100	2.5500	2.5500	-18.790%	4	1,326	-60.392%
2026-07-24	3.4000	3.4000	3.1400	3.1400	-10.286%	6	1,324	-67.834%
2026-07-23	3.1000	3.7000	3.1000	3.5000	+26.812%	15	1,326	-71.143%
2026-07-17	2.6500	2.7600	2.6500	2.7600	+55.932%	3	1,316	-63.406%
2026-07-15	2.3300	2.3300	1.7700	1.7700	-24.034%	10	1,316	-42.938%
2026-07-14	2.3800	2.3800	2.2900	2.3300	-11.742%	20	1,320	-56.652%
2026-07-10	2.6400	2.6400	2.6400	2.6400	+1.149%	2	1,320	-61.742%
2026-07-09	2.5500	2.6100	2.5500	2.6100	+5.668%	53	1,318	-61.303%
2026-07-08	2.4900	2.5700	2.4000	2.4700	+1.230%	12	1,288	-59.109%
2026-07-07	2.1800	2.4400	2.1000	2.4400	+2.521%	15	1,288	-58.607%
2026-07-06	2.7000	2.7000	2.3800	2.3800	-17.931%	9	1,288	-57.563%
2026-07-01	2.9100	2.9100	2.8000	2.9000	-1.361%	58	1,291	-65.172%
2026-06-30	2.9500	2.9500	2.9100	2.9400	-6.962%	4	1,269	-65.646%
2026-06-29	3.1500	3.1900	3.1400	3.1600	-10.227%	20	1,269	-68.038%
2026-06-26	3.5200	3.5200	3.5200	3.5200	+8.642%	1	1,268	-71.307%
2026-06-24	2.9300	3.2400	2.9300	3.2400	+5.537%	12	1,268	-68.827%
2026-06-23	3.0700	3.0700	3.0700	3.0700	-9.706%	5	1,270	-67.101%
2026-06-22	3.2000	3.4500	3.2000	3.4000	+41.667%	13	1,270	-70.294%
2026-06-18	2.4000	2.4000	2.4000	2.4000	+6.195%	3	1,260	-57.917%
2026-06-16	2.4000	2.4000	2.2600	2.2600	-14.394%	3	1,260	-55.310%
2026-06-15	2.6400	2.6400	2.6400	2.6400	-17.500%	11	1,258	-61.742%
2026-06-12	3.1500	3.2000	3.1500	3.2000	-7.514%	2	1,247	-68.438%
2026-06-10	3.4600	3.4600	3.4600	3.4600	+19.310%	3	1,247	-70.809%
2026-06-08	2.9700	3.0400	2.7800	2.9000	-4.918%	22	1,245	-65.172%
2026-06-05	2.8000	3.0500	2.6200	3.0500	+12.132%	6	1,248	-66.885%
2026-06-04	3.0000	3.0500	2.7000	2.7200	-13.651%	58	1,248	-62.868%
2026-06-03	3.1600	3.1600	3.1500	3.1500	0.000%	5	1,253	-67.937%
2026-06-02	3.0100	3.1500	3.0100	3.1500	+16.236%	3	1,249	-67.937%
2026-06-01	2.7100	2.7100	2.7100	2.7100	+9.274%	1	1,248	-62.731%
2026-05-27	2.5000	2.5200	2.4600	2.4800	-2.745%	22	1,247	-59.274%
2026-05-26	2.6600	2.6600	2.5500	2.5500	-7.273%	53	1,248	-60.392%
2026-05-22	2.6600	2.7500	2.6600	2.7500	-3.509%	11	1,248	-63.273%
2026-05-21	2.8500	2.8500	2.8500	2.8500	+0.352%	13	1,242	-64.561%
2026-05-20	2.8500	2.9000	2.8400	2.8400	+4.029%	18	1,242	-64.437%
2026-05-19	2.7300	2.7300	2.7300	2.7300	+1.111%	1	1,217	-63.004%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-5.263%	3	1,217	-62.593%
2026-05-15	2.8500	2.8500	2.8500	2.8500	-7.767%	2	1,217	-64.561%
2026-05-12	3.1500	3.1500	3.0900	3.0900	-1.905%	1,101	1,217	-67.314%
2026-05-04	3.0500	3.1500	3.0500	3.1500	+1.942%	2	1,344	-67.937%
2026-05-01	3.1000	3.1000	3.0900	3.0900	-32.826%	3	1,346	-67.314%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,346	-78.043%
2026-04-28	4.9500	4.9500	4.8000	4.8000	-1.639%	4	1,346	-78.958%
2026-04-27	4.8800	4.8800	4.8800	4.8800	-13.628%	1	1,350	-79.303%
2026-04-23	5.5000	5.8500	5.5000	5.6500	-1.224%	639	1,349	-82.124%
2026-04-22	5.7500	5.7800	5.7200	5.7200	-8.480%	300	735	-82.343%
2026-04-21	6.0000	6.2500	6.0000	6.2500	0.000%	221	535	-83.840%
2026-04-17	6.2500	6.2500	6.2500	6.2500	-3.101%	1	535	-83.840%
2026-04-15	7.0200	7.0200	6.4500	6.4500	-9.916%	36	535	-84.341%
2026-04-14	7.1600	7.1600	7.1600	7.1600	-17.416%	5	571	-85.894%
2026-04-13	8.9000	9.0500	8.6700	8.6700	-7.074%	8	576	-88.351%
2026-04-09	9.3300	9.3300	9.3300	9.3300	-3.416%	1	582	-89.175%
2026-04-08	9.0500	9.6600	9.0500	9.6600	-19.298%	48	581	-89.545%
2026-04-07	11.9700	11.9700	11.9700	11.9700	-22.774%	1	551	-91.562%
2026-03-31	15.5000	15.5000	15.5000	15.5000	-10.920%	1	551	-93.484%
2026-03-30	17.7000	17.9400	17.4000	17.4000	+3.264%	4	551	-94.195%
2026-03-27	17.3100	17.3100	16.8500	16.8500	+16.207%	3	551	-94.006%
2026-03-24	13.7000	14.5000	13.5500	14.5000	+6.072%	14	551	-93.034%
2026-03-20	13.6700	13.6700	13.6700	13.6700	+10.778%	1	550	-92.612%
2026-03-16	12.3400	12.3400	12.3400	12.3400	-6.515%	1	549	-91.815%
2026-03-09	14.8300	14.8300	13.2000	13.2000	-3.297%	20	550	-92.348%
2026-03-05	13.4000	13.9500	13.4000	13.6500	+7.480%	400	563	-92.601%
2026-03-04	12.2300	12.7000	12.2200	12.7000	-5.926%	13	377	-92.047%
2026-03-03	13.5000	13.5000	13.4500	13.5000	+5.551%	65	368	-92.519%
2026-02-27	12.4500	12.7900	12.4500	12.7900	+9.785%	6	334	-92.103%
2026-02-25	11.7500	11.7500	11.6500	11.6500	-2.917%	2	332	-91.330%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-7.336%	1	332	-91.583%
2026-02-17	13.4300	13.4300	12.9500	12.9500	+5.714%	2	332	-92.201%
2026-02-13	12.5500	12.6000	12.2500	12.2500	+8.407%	12	333	-91.755%
2026-02-11	11.1000	11.3000	11.1000	11.3000	+8.445%	10	333	-91.062%
2026-02-10	10.4200	10.4200	10.4200	10.4200	-1.045%	10	328	-90.307%
2026-02-09	10.5300	10.5300	10.5300	10.5300	-2.047%	10	318	-90.408%
2026-02-06	10.7500	10.7500	10.7500	10.7500	+9.694%	1	308	-90.605%
2026-02-05	11.8000	11.8000	9.8000	9.8000	-1.010%	8	308	-89.694%
2026-02-04	8.9000	10.2600	8.9000	9.9000	+16.471%	8	311	-89.798%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-3.079%	3	304	-88.118%
2026-02-02	8.6700	8.7700	8.6700	8.7700	-8.646%	21	307	-88.483%
2026-01-27	9.6000	9.6000	9.6000	9.6000	-4.000%	8	327	-89.479%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-3.382%	3	335	-89.900%
2026-01-23	10.1000	10.3500	9.9500	10.3500	-1.429%	27	335	-90.242%
2026-01-22	10.5000	10.5000	10.5000	10.5000	+0.478%	1	315	-90.381%
2026-01-21	11.6300	11.6300	10.4500	10.4500	+0.481%	2	315	-90.335%
2026-01-16	10.4000	10.4000	10.4000	10.4000	-1.887%	1	315	-90.288%
2026-01-15	10.1100	10.6000	10.0500	10.6000	+6.000%	9	315	-90.472%
2026-01-13	9.5000	10.0000	9.5000	10.0000	-4.762%	10	312	-89.900%
2026-01-12	10.6300	10.7000	10.5000	10.5000	+2.339%	5	311	-90.381%
2026-01-09	10.4700	10.4700	10.2600	10.2600	-8.556%	13	308	-90.156%
2026-01-08	11.0000	11.2200	10.7700	11.2200	+0.628%	10	307	-90.998%
2026-01-07	11.4000	11.4000	11.1500	11.1500	-7.161%	8	305	-90.942%
2026-01-05	12.0600	12.0600	12.0000	12.0100	-10.373%	10	305	-91.590%
2026-01-02	13.4000	13.4000	13.4000	13.4000	+6.434%	2	303	-92.463%
2025-12-23	13.0000	13.0000	12.5900	12.5900	-7.426%	11	303	-91.978%
2025-12-22	13.6000	13.6000	13.6000	13.6000	-5.556%	1	308	-92.574%
2025-12-19	14.4000	14.4000	14.4000	14.4000	-3.030%	3	308	-92.986%
2025-12-18	14.8500	14.8500	14.8500	14.8500	-5.714%	1	305	-93.199%
2025-12-17	15.5400	16.0500	15.5400	15.7500	+6.925%	10	305	-93.587%
2025-12-12	15.0000	15.0000	14.7300	14.7300	+2.648%	9	297	-93.143%
2025-12-11	14.3500	14.3500	14.3500	14.3500	+11.673%	6	288	-92.962%
2025-12-10	12.8500	12.8500	12.8500	12.8500	-10.764%	1	288	-92.140%
2025-12-08	14.3000	14.4000	14.3000	14.4000	+3.597%	2	288	-92.986%
2025-12-05	13.9000	13.9000	13.9000	13.9000	-10.897%	1	288	-92.734%
2025-12-01	15.7500	15.7500	15.6000	15.6000	+1.563%	3	289	-93.526%
2025-11-25	14.9500	15.6400	14.9500	15.3600	-4.596%	17	289	-93.424%
2025-11-24	16.8000	16.8200	15.9500	16.1000	-15.486%	46	289	-93.727%
2025-11-21	20.2600	21.4000	19.0500	19.0500	+6.723%	22	306	-94.698%
2025-11-20	17.7000	17.8500	17.7000	17.8500	-10.750%	3	295	-94.342%
2025-11-19	18.9000	20.0000	18.9000	20.0000	-6.103%	2	295	-94.950%
2025-11-18	23.6500	23.6500	21.3000	21.3000	+4.514%	8	293	-95.258%
2025-11-17	20.3800	20.3800	20.3800	20.3800	-14.298%	2	286	-95.044%
2025-11-14	23.7700	23.7800	23.7700	23.7800	+0.763%	3	284	-95.753%
2025-11-13	22.7000	23.6000	22.7000	23.6000	+11.479%	46	284	-95.720%
2025-11-12	20.5000	21.1700	20.4400	21.1700	+3.927%	3	238	-95.229%
2025-11-10	21.1400	21.1400	20.3700	20.3700	-16.276%	14	237	-95.042%
2025-11-07	24.3300	24.3300	24.3300	24.3300	+4.331%	1	237	-95.849%
2025-11-04	23.2900	23.3200	23.2900	23.3200	+5.664%	67	237	-95.669%
2025-11-03	22.0700	22.0700	22.0700	22.0700	-3.117%	1	170	-95.424%
2025-10-31	22.8100	23.5600	22.6100	22.7800	+5.074%	62	170	-95.566%
2025-10-30	19.9500	21.6800	19.9000	21.6800	-9.854%	6	139	-95.341%
2025-10-29	23.7700	24.2900	23.7700	24.0500	-4.069%	10	142	-95.800%
2025-10-28	24.9500	25.4200	24.9500	25.0700	+3.126%	8	141	-95.971%
2025-10-27	24.7000	24.8300	24.1200	24.3100	-8.091%	57	134	-95.845%
2025-10-24	26.2900	26.7500	26.1800	26.4500	-7.030%	22	134	-96.181%
2025-10-23	28.3500	28.4500	28.0600	28.4500	-3.592%	12	134	-96.450%
2025-10-22	29.0300	30.0300	28.8600	29.5100	-0.439%	34	131	-96.577%
2025-10-21	30.6800	30.9300	29.3400	29.6400	+6.351%	30	132	-96.592%
2025-10-20	27.9900	28.1600	27.5200	27.8700	-5.461%	26	128	-96.376%
2025-10-17	29.9100	30.6900	29.1100	29.4800	-2.545%	90	125	-96.574%
2025-10-16	29.0900	30.2500	28.9700	30.2500	+2.024%	30	132	-96.661%
2025-10-15	30.0300	30.4100	29.6500	29.6500	-4.169%	17	129	-96.594%
2025-10-14	30.6100	30.9900	30.5200	30.9400	-1.747%	10	129	-96.736%
2025-10-13	31.8000	32.0400	31.3100	31.4900	-0.443%	13	128	-96.793%
2025-10-10	31.5200	31.6900	31.2000	31.6300	-1.801%	16	128	-96.807%
2025-10-09	31.3600	32.8300	31.3600	32.2100	+6.198%	28	128	-96.864%
2025-10-08	29.8700	30.3300	29.8700	30.3300	+2.640%	14	126	-96.670%
2025-10-06	29.5800	29.6000	29.5500	29.5500	-1.598%	3	114	-96.582%
2025-10-03	30.5700	30.7500	30.0300	30.0300	-1.927%	5	115	-96.637%
2025-10-02	30.2600	30.6400	30.1200	30.6200	+1.559%	22	115	-96.702%
2025-10-01	31.2500	31.4800	30.1500	30.1500	-3.643%	9	110	-96.650%
2025-09-30	31.6700	31.9300	31.1700	31.2900	+2.322%	30	110	-96.772%
2025-09-29	28.2100	30.5800	28.2100	30.5800	+6.033%	8	88	-96.697%
2025-09-26	28.8400	28.8400	28.8400	28.8400	-3.867%	1	86	-96.498%
2025-09-25	30.0600	30.3200	29.7100	30.0000	+2.319%	11	85	-96.633%
2025-09-24	28.6300	29.3600	28.6100	29.3200	+4.939%	12	79	-96.555%
2025-09-23	27.7300	27.9400	27.7300	27.9400	+4.644%	2	78	-96.385%
2025-09-22	26.7000	26.7000	26.7000	26.7000	-8.624%	1	78	-96.217%
2025-09-17	29.0700	29.3300	29.0300	29.2200	+3.105%	4	78	-96.543%
2025-09-16	28.2000	28.3400	28.2000	28.3400	-1.185%	2	78	-96.436%
2025-09-15	28.0100	28.6800	28.0100	28.6800	-6.121%	10	77	-96.478%
2025-09-12	30.6400	30.8500	30.2900	30.5500	-1.705%	26	78	-96.694%
2025-09-11	31.5900	31.7900	30.8600	31.0800	+0.550%	8	78	-96.750%
2025-09-10	30.5800	30.9600	30.5800	30.9100	-0.707%	12	77	-96.732%
2025-09-09	32.3300	32.5000	30.9700	31.1300	-5.866%	18	76	-96.756%
2025-09-08	32.4200	33.3400	32.4200	33.0700	-1.548%	10	73	-96.946%
2025-09-05	33.1500	34.1800	33.1500	33.5900	-2.779%	14	73	-96.993%
2025-09-03	34.5500	34.5500	34.5500	34.5500	-19.049%	7	73	-97.077%
2025-08-29	42.8500	42.8500	42.3800	42.6800	-1.158%	9	66	-97.634%
2025-08-28	42.9700	43.1800	42.9700	43.1800	-7.755%	2	66	-97.661%
2025-08-26	46.4000	46.8100	46.4000	46.8100	+5.357%	4	66	-97.842%
2025-08-25	44.2100	44.4300	44.2100	44.4300	-7.688%	2	66	-97.727%
2025-08-14	48.1400	48.2400	48.1000	48.1300	-0.083%	4	66	-97.902%
2025-08-13	48.3400	48.3400	48.1700	48.1700	-23.357%	2	66	-97.903%
2025-07-15	62.8500	62.8500	62.8500	62.8500	-8.701%	65	66	-98.393%
2025-06-17	68.8400	68.8400	68.8400	68.8400	-6.467%	1	1	-98.533%
2025-03-25	73.6000	73.6000	73.6000	73.6000	-8.115%	30	32	-98.628%
2025-03-20	80.1000	80.1000	80.1000	80.1000	+1.779%	1	3	-98.739%
2025-03-12	78.7000	78.7000	78.7000	78.7000	-2.899%	1	2	-98.717%
2025-03-11	81.0500	81.0500	81.0500	81.0500	+41.894%	1	1	-98.754%
2024-12-11	56.7500	57.1200	56.7500	57.1200	0.000%	2	1	-98.232%