Dark

GOOG20261218P255
GOOG Dec 18 2026 255.00 Put (GOOG261218P00255000)
option OPRA

EOD

Sep 17, 2026

1.37+2.239%(+0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2700	1.3700	1.2500	1.3700	+2.239%	12	2,123	0.000%
2026-09-16	1.2600	1.3400	1.2300	1.3400	-1.471%	25	2,124	+2.239%
2026-09-15	1.3600	1.3600	1.3600	1.3600	+13.333%	1	2,120	+0.735%
2026-09-14	1.5100	1.5100	1.2000	1.2000	-21.569%	21	2,119	+14.167%
2026-09-11	1.5000	1.5300	1.5000	1.5300	-28.505%	36	2,115	-10.458%
2026-09-10	1.9000	2.1400	1.9000	2.1400	+2.392%	171	2,145	-35.981%
2026-09-09	1.9600	2.1500	1.9600	2.0900	+28.221%	35	1,974	-34.450%
2026-09-08	1.7600	1.7600	1.5700	1.6300	+3.822%	20	1,943	-15.951%
2026-09-04	1.5300	1.5700	1.4100	1.5700	+1.948%	19	1,935	-12.739%
2026-09-03	1.5000	1.5400	1.5000	1.5400	-16.304%	3	1,935	-11.039%
2026-09-02	1.7900	1.8400	1.6600	1.8400	+1.099%	6	1,937	-25.543%
2026-09-01	1.8200	1.8200	1.8200	1.8200	+7.692%	2	1,937	-24.725%
2026-08-31	1.8500	1.8500	1.6900	1.6900	+12.667%	7	1,935	-18.935%
2026-08-28	1.6500	1.7500	1.4000	1.5000	-11.243%	13	1,930	-8.667%
2026-08-27	1.6900	1.6900	1.6900	1.6900	-8.649%	1	1,919	-18.935%
2026-08-26	1.8100	1.8500	1.7900	1.8500	+5.114%	18	1,920	-25.946%
2026-08-25	1.7200	1.7800	1.7000	1.7600	+5.389%	8	1,918	-22.159%
2026-08-24	2.0200	2.0200	1.6700	1.6700	-10.695%	13	1,916	-17.964%
2026-08-21	2.0300	2.0300	1.8200	1.8700	-2.604%	8	1,917	-26.738%
2026-08-20	2.0000	2.0000	1.9200	1.9200	+3.226%	3	1,917	-28.646%
2026-08-19	1.9300	1.9300	1.8600	1.8600	-4.124%	94	1,914	-26.344%
2026-08-18	2.0200	2.0200	1.9000	1.9400	+2.646%	45	1,840	-29.381%
2026-08-17	1.8500	1.8900	1.8500	1.8900	+1.070%	2	1,795	-27.513%
2026-08-14	1.8700	1.8700	1.8700	1.8700	-3.608%	6	1,793	-26.738%
2026-08-13	2.0100	2.0300	1.9100	1.9400	-10.599%	27	1,793	-29.381%
2026-08-12	2.1000	2.1700	2.1000	2.1700	+7.960%	21	1,798	-36.866%
2026-08-11	1.9500	2.0100	1.9500	2.0100	+3.077%	6	1,797	-31.841%
2026-08-10	1.9500	1.9500	1.9500	1.9500	-12.556%	1	1,791	-29.744%
2026-08-06	2.2300	2.2300	2.2300	2.2300	-3.043%	3	1,792	-38.565%
2026-08-05	1.6500	2.3000	1.6500	2.3000	+32.948%	35	1,791	-40.435%
2026-08-04	1.7300	1.7300	1.7300	1.7300	-2.809%	2	1,756	-20.809%
2026-08-03	2.0000	2.0000	1.7200	1.7800	-18.349%	142	1,757	-23.034%
2026-07-31	2.4800	2.5400	2.1800	2.1800	-33.739%	4	1,814	-37.156%
2026-07-30	3.2000	3.2900	3.2000	3.2900	+2.813%	6	1,815	-58.359%
2026-07-29	3.3500	3.3500	3.2000	3.2000	-8.571%	38	1,810	-57.188%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,810	-60.857%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-14.520%	3	1,809	-62.466%
2026-07-24	4.5000	4.5000	4.2700	4.2700	-12.679%	6	1,806	-67.916%
2026-07-23	4.7900	5.2900	4.7900	4.8900	+37.746%	55	1,806	-71.984%
2026-07-17	3.5500	3.5500	3.5500	3.5500	+57.778%	1	1,791	-61.408%
2026-07-16	2.2500	2.2500	2.2500	2.2500	-4.661%	2	1,790	-39.111%
2026-07-15	3.3100	3.3100	2.3500	2.3600	-24.116%	13	1,790	-41.949%
2026-07-14	3.1800	3.1800	3.1100	3.1100	-6.325%	20	1,791	-55.949%
2026-07-13	3.3200	3.3200	3.3200	3.3200	-7.778%	2	1,790	-58.735%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,788	-61.944%
2026-07-01	3.7500	3.7500	3.7500	3.7500	-25.000%	2	1,788	-63.467%
2026-06-26	4.6000	5.1500	4.6000	5.0000	+3.950%	102	1,788	-72.600%
2026-06-25	4.8100	4.8100	4.8100	4.8100	+10.575%	2	1,782	-71.518%
2026-06-24	3.8000	4.3500	3.7800	4.3500	-14.706%	68	1,782	-68.506%
2026-06-23	5.1000	5.1000	5.1000	5.1000	+15.385%	1	1,730	-73.137%
2026-06-22	3.8100	4.4200	3.8100	4.4200	+35.168%	2	1,729	-69.005%
2026-06-17	3.2700	3.2700	3.2700	3.2700	-16.154%	38	1,727	-58.104%
2026-06-09	4.0000	4.0000	3.9000	3.9000	+4.000%	9	1,727	-64.872%
2026-06-08	3.8500	3.8500	3.7100	3.7500	-8.313%	47	1,726	-63.467%
2026-06-03	4.0900	4.0900	4.0900	4.0900	+6.510%	1	1,723	-66.504%
2026-06-02	3.8400	3.8400	3.8400	3.8400	+11.628%	1	1,723	-64.323%
2026-05-27	3.4400	3.4400	3.4400	3.4400	-0.290%	3	1,723	-60.174%
2026-05-22	3.3500	3.4900	3.3500	3.4500	0.000%	26	1,726	-60.290%
2026-05-18	3.4000	3.4500	3.4000	3.4500	-4.167%	20	1,739	-60.290%
2026-05-15	3.5900	3.6000	3.5900	3.6000	-4.000%	5	1,748	-61.944%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-4.337%	5	1,747	-63.467%
2026-05-12	3.9200	3.9200	3.9200	3.9200	+7.397%	5	1,752	-65.051%
2026-05-11	3.6000	3.7000	3.6000	3.6500	+7.353%	2,702	1,752	-62.466%
2026-05-08	3.5500	3.5500	3.4000	3.4000	+2.410%	3	2,970	-59.706%
2026-05-07	3.3200	3.3200	3.3200	3.3200	-5.143%	1	2,970	-58.735%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-7.407%	38	2,970	-60.857%
2026-05-05	3.7800	3.7800	3.7800	3.7800	-0.526%	25	3,006	-63.757%
2026-05-04	3.8500	3.8500	3.8000	3.8000	-1.299%	3	2,981	-63.947%
2026-05-01	4.0000	4.0000	3.8000	3.8500	-0.259%	28	2,987	-64.416%
2026-04-30	4.2400	4.2400	3.8000	3.8600	-38.240%	99	2,987	-64.508%
2026-04-28	6.2000	6.2500	6.2000	6.2500	+3.306%	2	3,013	-78.080%
2026-04-27	6.4400	6.5000	6.0500	6.0500	-9.023%	242	3,011	-77.355%
2026-04-24	6.6900	6.6900	6.6500	6.6500	-5.674%	6	2,810	-79.398%
2026-04-23	7.0500	7.0500	7.0500	7.0500	-4.082%	10	2,804	-80.567%
2026-04-22	7.3500	7.3500	7.3000	7.3500	-4.793%	28	2,804	-81.361%
2026-04-21	7.7800	7.7800	7.7200	7.7200	+5.034%	100	2,736	-82.254%
2026-04-20	7.3500	7.3500	7.3500	7.3500	+5.755%	54	2,736	-81.361%
2026-04-17	8.0000	8.0000	6.9500	6.9500	-15.450%	223	2,736	-80.288%
2026-04-15	8.6000	8.6000	8.2200	8.2200	-4.861%	3	2,534	-83.333%
2026-04-14	8.6400	8.6400	8.6400	8.6400	-18.721%	87	2,534	-84.144%
2026-04-13	11.4600	11.4600	10.6200	10.6300	-7.565%	10	2,447	-87.112%
2026-04-10	11.5000	11.5000	11.5000	11.5000	-2.954%	1	2,449	-88.087%
2026-04-09	12.3000	12.3000	11.8500	11.8500	+2.155%	3	2,448	-88.439%
2026-04-08	11.1000	11.6000	10.9000	11.6000	-19.444%	5	2,447	-88.190%
2026-04-07	14.4000	14.4000	14.4000	14.4000	-4.636%	1	2,452	-90.486%
2026-04-06	15.1100	15.4000	15.1000	15.1000	-5.625%	52	2,452	-90.927%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+1.587%	1	2,453	-91.438%
2026-04-01	15.6400	15.8500	15.3500	15.7500	-27.419%	176	2,453	-91.302%
2026-03-30	21.6000	21.7000	21.6000	21.7000	-0.367%	51	2,406	-93.687%
2026-03-27	20.7500	21.8900	20.7500	21.7800	+10.000%	21	2,406	-93.710%
2026-03-26	19.8000	19.8000	19.8000	19.8000	+16.471%	1	2,413	-93.081%
2026-03-25	16.7500	17.0000	16.7500	17.0000	+0.592%	4	2,412	-91.941%
2026-03-24	16.3500	16.9000	16.3500	16.9000	+12.592%	25	2,415	-91.893%
2026-03-23	14.2500	15.0100	14.2500	15.0100	+3.162%	25	2,420	-90.873%
2026-03-19	14.5500	14.5500	14.5500	14.5500	+7.380%	1	2,421	-90.584%
2026-03-17	13.7500	13.7500	13.5500	13.5500	-4.577%	2	2,421	-89.889%
2026-03-16	14.8900	14.8900	14.2000	14.2000	-12.990%	5	2,421	-90.352%
2026-03-13	16.3200	16.3200	16.3200	16.3200	+16.655%	1	2,419	-91.605%
2026-03-10	14.1200	14.1200	13.9900	13.9900	-11.846%	3	2,419	-90.207%
2026-03-09	17.7900	17.7900	15.8700	15.8700	-4.225%	12	2,416	-91.367%
2026-03-05	15.6700	16.5700	15.6700	16.5700	+10.688%	16	2,427	-91.732%
2026-03-04	14.9700	14.9700	14.9700	14.9700	+1.286%	1	2,437	-90.848%
2026-02-27	14.7800	14.7800	14.7800	14.7800	-6.515%	3	2,436	-90.731%
2026-02-26	15.8100	15.8100	15.8100	15.8100	+11.025%	3	2,436	-91.335%
2026-02-23	14.2400	14.2400	14.2400	14.2400	-7.231%	6	2,436	-90.379%
2026-02-19	15.3500	15.3500	15.3500	15.3500	-1.032%	1	2,442	-91.075%
2026-02-18	15.5100	15.5100	15.5100	15.5100	-5.427%	2	2,441	-91.167%
2026-02-17	16.5900	16.5900	16.4000	16.4000	+8.537%	2	2,439	-91.646%
2026-02-13	14.8000	15.1100	14.4500	15.1100	+7.852%	24	2,415	-90.933%
2026-02-12	13.5000	14.0100	13.5000	14.0100	+2.263%	3	2,415	-90.221%
2026-02-11	12.4900	13.7000	12.4900	13.7000	+8.903%	15	2,412	-90.000%
2026-02-10	12.8100	12.8100	12.5800	12.5800	+1.862%	5	2,404	-89.110%
2026-02-09	11.9700	12.3500	11.9700	12.3500	-5.797%	2,114	2,404	-88.907%
2026-02-06	12.1000	13.1100	12.1000	13.1100	+7.020%	7	391	-89.550%
2026-02-05	14.2300	14.2300	12.2500	12.2500	+1.829%	11	391	-88.816%
2026-02-04	11.7200	12.0300	11.7200	12.0300	+5.066%	3	383	-88.612%
2026-02-03	9.7600	11.4500	9.7600	11.4500	+9.569%	23	383	-88.035%
2026-02-02	10.4500	10.4500	10.4500	10.4500	-5.000%	7	398	-86.890%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-15.189%	7	405	-87.545%
2026-01-29	12.6500	12.9700	12.6500	12.9700	+6.311%	2	398	-89.437%
2026-01-26	12.2000	12.2000	12.2000	12.2000	-2.478%	2	396	-88.770%
2026-01-23	12.5100	12.5100	12.5100	12.5100	-1.107%	1	394	-89.049%
2026-01-22	11.6500	12.6500	11.6500	12.6500	-0.394%	2	394	-89.170%
2026-01-21	12.7000	12.7000	12.7000	12.7000	-3.053%	1	393	-89.213%
2026-01-20	12.7500	13.1000	12.7500	13.1000	+3.150%	2	393	-89.542%
2026-01-15	12.7000	12.7000	12.7000	12.7000	+2.419%	1	391	-89.213%
2026-01-14	12.4000	12.4000	12.4000	12.4000	+5.983%	1	392	-88.952%
2026-01-13	11.5200	11.7700	11.3500	11.7000	-3.704%	18	391	-88.291%
2026-01-12	12.1500	12.1500	12.1500	12.1500	-2.488%	1	375	-88.724%
2026-01-09	12.5800	12.5800	12.4600	12.4600	-3.932%	2	376	-89.005%
2026-01-08	12.9700	12.9700	12.9700	12.9700	-4.982%	1	375	-89.437%
2026-01-07	13.6500	13.6500	13.6500	13.6500	-8.081%	15	376	-89.963%
2026-01-06	14.8500	14.8500	14.8500	14.8500	+2.414%	11	376	-90.774%
2026-01-05	14.5000	14.5000	14.5000	14.5000	-3.846%	3	376	-90.552%
2025-12-31	15.0300	15.0800	15.0300	15.0800	+1.892%	7	373	-90.915%
2025-12-30	14.9000	14.9000	14.8000	14.8000	-1.987%	16	373	-90.743%
2025-12-29	15.5500	15.5500	15.0500	15.1000	-0.658%	11	382	-90.927%
2025-12-26	15.2000	15.2000	15.2000	15.2000	+0.662%	1	387	-90.987%
2025-12-23	15.6500	15.6500	15.1000	15.1000	-12.565%	41	386	-90.927%
2025-12-19	17.0300	17.2700	17.0300	17.2700	-3.520%	2	352	-92.067%
2025-12-18	18.4000	18.4000	17.4500	17.9000	+2.169%	14	352	-92.346%
2025-12-15	17.6300	17.6300	17.5200	17.5200	+0.980%	6	349	-92.180%
2025-12-12	17.3500	17.3500	17.3500	17.3500	+1.879%	10	343	-92.104%
2025-12-11	17.0200	17.0300	17.0200	17.0300	-1.504%	5	343	-91.955%
2025-12-08	17.1200	17.2900	17.1200	17.2900	+7.059%	15	338	-92.076%
2025-12-05	16.1500	16.1500	16.1500	16.1500	-6.755%	4	328	-91.517%
2025-12-04	17.3200	17.3200	17.3200	17.3200	+0.116%	4	332	-92.090%
2025-12-03	17.3000	17.3000	17.3000	17.3000	-5.464%	4	330	-92.081%
2025-12-01	18.0000	18.3900	18.0000	18.3000	-1.507%	7	333	-92.514%
2025-11-28	18.5900	18.5900	18.5800	18.5800	-1.170%	2	332	-92.626%
2025-11-26	18.5000	19.1200	18.5000	18.8000	+5.322%	34	315	-92.713%
2025-11-25	18.0000	18.3600	17.8500	17.8500	-5.305%	4	315	-92.325%
2025-11-24	19.7000	19.8000	18.8500	18.8500	-16.222%	34	313	-92.732%
2025-11-21	23.3000	23.3000	22.5000	22.5000	+7.041%	18	311	-93.911%
2025-11-20	21.0200	21.0200	21.0200	21.0200	-11.866%	10	318	-93.482%
2025-11-19	23.2300	24.0000	23.2300	23.8500	-7.198%	15	318	-94.256%
2025-11-17	24.5300	25.7500	24.0000	25.7000	-4.744%	68	306	-94.669%
2025-11-13	26.9800	26.9800	26.9800	26.9800	+6.851%	5	356	-94.922%
2025-11-12	24.0600	25.2500	24.0600	25.2500	-1.751%	13	351	-94.574%
2025-11-06	25.7000	25.7000	25.7000	25.7000	-3.383%	37	338	-94.669%
2025-11-04	26.6000	26.6000	26.6000	26.6000	+2.111%	20	301	-94.850%
2025-11-03	26.2100	26.2500	26.0000	26.0500	-3.732%	4	281	-94.741%
2025-10-31	26.1900	27.6400	26.1900	27.0600	+6.746%	36	281	-94.937%
2025-10-30	23.1800	25.3500	23.1800	25.3500	-10.043%	115	279	-94.596%
2025-10-29	28.3200	28.5700	27.8600	28.1800	-4.117%	21	233	-95.138%
2025-10-28	29.3000	29.7000	29.3000	29.3900	+2.655%	8	233	-95.339%
2025-10-27	29.1000	29.2800	28.3700	28.6300	-7.942%	23	230	-95.215%
2025-10-24	30.9300	31.3900	30.8200	31.1000	-7.109%	14	230	-95.595%
2025-10-23	32.7600	33.4800	32.7600	33.4800	-2.900%	25	228	-95.908%
2025-10-22	33.9400	35.0200	33.8600	34.4800	-0.260%	20	214	-96.027%
2025-10-21	33.9900	36.0700	33.8900	34.5700	+7.028%	29	212	-96.037%
2025-10-20	32.8000	32.8900	32.3000	32.3000	-6.404%	38	205	-95.759%
2025-10-17	34.8200	35.6900	33.9400	34.5100	-2.843%	61	202	-96.030%
2025-10-16	33.4000	35.5200	32.9700	35.5200	+0.995%	29	170	-96.143%
2025-10-15	33.8600	35.1700	33.8600	35.1700	-3.512%	30	157	-96.105%
2025-10-14	35.6200	36.4500	35.6200	36.4500	-1.032%	40	150	-96.241%
2025-10-13	36.6500	37.7200	36.6000	36.8300	-5.926%	22	126	-96.280%
2025-10-10	36.6200	39.1500	36.5200	39.1500	+2.918%	17	118	-96.501%
2025-10-09	36.6600	38.4300	36.6600	38.0400	+7.701%	28	114	-96.399%
2025-10-08	34.7800	35.5200	34.7800	35.3200	+1.291%	22	105	-96.121%
2025-10-07	34.0600	34.8700	34.0600	34.8700	+0.780%	10	101	-96.071%
2025-10-06	34.9000	35.1500	34.5600	34.6000	-3.594%	48	101	-96.040%
2025-10-02	35.4700	35.8900	35.2500	35.8900	+1.499%	20	73	-96.183%
2025-10-01	36.6200	36.8100	35.2200	35.3600	-3.730%	22	68	-96.126%
2025-09-30	36.6900	36.8900	36.5200	36.7300	+2.455%	12	60	-96.270%
2025-09-29	33.2400	35.8500	33.2400	35.8500	+4.580%	15	57	-96.179%
2025-09-26	34.3000	34.5800	34.1400	34.2800	-2.834%	6	51	-96.004%
2025-09-25	35.1600	35.3900	34.7600	35.2800	+3.339%	12	51	-96.117%
2025-09-24	33.5200	34.3000	33.5200	34.1400	+3.832%	6	50	-95.987%
2025-09-23	32.5800	33.1300	32.3000	32.8800	+0.244%	12	50	-95.833%
2025-09-22	32.1000	32.8700	32.1000	32.8000	+2.340%	8	49	-95.823%
2025-09-19	32.0600	32.5100	31.8700	32.0500	-4.185%	14	47	-95.725%
2025-09-18	33.5100	33.6900	33.2600	33.4500	-1.935%	4	46	-95.904%
2025-09-17	33.8200	34.2900	33.8200	34.1100	+3.552%	13	46	-95.984%
2025-09-16	32.9600	33.2900	32.7700	32.9400	-2.168%	14	47	-95.841%
2025-09-15	33.5000	33.7600	33.0500	33.6700	-6.498%	33	44	-95.931%
2025-09-12	36.0300	36.3200	35.5700	36.0100	-0.662%	32	26	-96.196%
2025-09-11	37.5000	37.5000	36.0100	36.2500	-0.248%	8	17	-96.221%
2025-09-10	35.9600	36.3400	35.6500	36.3400	+0.526%	10	12	-96.230%
2025-09-09	37.8700	38.1300	36.1500	36.1500	-6.686%	18	12	-96.210%
2025-09-08	37.5500	38.8300	37.5500	38.7400	-1.325%	16	6	-96.464%
2025-09-05	38.5900	39.2600	38.5900	39.2600	-1.899%	6	2	-96.510%
2025-09-04	39.8200	40.0200	39.8200	40.0200	-20.579%	2	3	-96.577%
2025-08-29	50.2100	50.4400	50.2100	50.3900	-6.041%	4	3	-97.281%
2025-08-26	53.4100	53.6300	53.4100	53.6300	-3.369%	2	3	-97.445%
2025-08-22	55.5000	55.5000	55.5000	55.5000	-4.327%	1	3	-97.532%
2025-08-21	58.0100	58.0100	58.0100	58.0100	+6.793%	1	3	-97.638%
2025-08-15	54.3500	54.3500	54.3200	54.3200	-2.913%	2	2	-97.478%
2025-08-14	55.8900	55.9500	55.8900	55.9500	-32.264%	2	1	-97.551%
2025-03-07	82.6000	82.6100	82.6000	82.6000	-2.709%	52	36	-98.341%
2025-02-28	84.9000	84.9000	84.9000	84.9000	+46.556%	2	10	-98.386%
2025-02-03	58.0600	58.0600	57.9300	57.9300	-7.887%	2	10	-97.635%
2024-12-16	62.8000	62.8900	62.8000	62.8900	-10.502%	2	9	-97.822%
2024-12-10	70.5700	70.6200	70.2200	70.2700	0.000%	18	9	-98.050%