Dark

GOOG20261218P265
GOOG Dec 18 2026 265.00 Put (GOOG261218P00265000)
option OPRA

EOD

Sep 17, 2026

1.75-15.049%(-0.31)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6500	1.7500	1.6500	1.7500	-15.049%	172	937	0.000%
2026-09-16	2.0600	2.0600	2.0600	2.0600	+4.040%	1	766	-15.049%
2026-09-15	1.9100	1.9800	1.9100	1.9800	+17.160%	2	766	-11.616%
2026-09-14	2.0600	2.0600	1.6900	1.6900	-21.395%	20	765	+3.550%
2026-09-11	2.1800	2.1800	2.0900	2.1500	-19.173%	8	775	-18.605%
2026-09-10	3.0000	3.0000	2.6500	2.6600	-9.215%	12	773	-34.211%
2026-09-09	3.0200	3.1500	2.9100	2.9300	+21.577%	20	774	-40.273%
2026-09-04	2.1400	2.4400	2.1300	2.4100	+15.865%	27	752	-27.386%
2026-09-03	2.2400	2.2700	2.0800	2.0800	-15.789%	13	752	-15.865%
2026-09-02	2.5100	2.5700	2.4600	2.4700	-0.803%	132	761	-29.150%
2026-08-31	2.5500	2.5500	2.4400	2.4900	+18.571%	17	746	-29.719%
2026-08-28	2.4100	2.4200	2.1000	2.1000	-16.000%	54	743	-16.667%
2026-08-27	2.5400	2.5600	2.4700	2.5000	-4.215%	165	743	-30.000%
2026-08-26	2.5100	2.6100	2.4400	2.6100	+11.538%	18	741	-32.950%
2026-08-25	2.4000	2.4000	2.3400	2.3400	-10.000%	98	729	-25.214%
2026-08-21	2.6000	2.6000	2.6000	2.6000	-11.263%	1	729	-32.692%
2026-08-20	2.9300	2.9300	2.9300	2.9300	+13.566%	1	728	-40.273%
2026-08-18	2.5800	2.5800	2.5800	2.5800	-1.527%	10	728	-32.171%
2026-08-17	2.6200	2.6200	2.6200	2.6200	0.000%	1	728	-33.206%
2026-08-14	2.6000	2.6200	2.6000	2.6200	-3.676%	13	729	-33.206%
2026-08-13	2.7100	2.7200	2.7000	2.7200	-7.483%	31	742	-35.662%
2026-08-12	2.8700	3.0500	2.8300	2.9400	+14.844%	42	761	-40.476%
2026-08-10	2.5600	2.6000	2.5600	2.5600	-4.833%	8	757	-31.641%
2026-08-07	2.7800	2.7800	2.6800	2.6900	-9.428%	26	763	-34.944%
2026-08-06	2.9700	2.9700	2.9700	2.9700	+27.468%	3	765	-41.077%
2026-08-03	2.4500	2.4500	2.3300	2.3300	-26.498%	3	765	-24.893%
2026-07-31	3.7100	3.7100	3.1700	3.1700	-27.955%	9	765	-44.795%
2026-07-29	4.4000	4.4000	4.4000	4.4000	0.000%	19	765	-60.227%
2026-07-28	4.4500	4.4500	4.4000	4.4000	-13.725%	4	770	-60.227%
2026-07-27	5.1500	5.1500	5.1000	5.1000	-12.821%	2	771	-65.686%
2026-07-24	5.8500	5.8500	5.8500	5.8500	-11.364%	2	772	-70.085%
2026-07-23	6.7500	7.3200	6.3300	6.6000	+63.772%	18	770	-73.485%
2026-07-20	4.0300	4.0300	4.0300	4.0300	-21.748%	6	758	-56.576%
2026-07-17	5.1100	5.1500	5.0500	5.1500	+41.096%	28	755	-66.019%
2026-07-16	2.8900	3.6500	2.8600	3.6500	+17.363%	3	737	-52.055%
2026-07-15	3.1100	3.1100	3.1100	3.1100	-21.266%	1	739	-43.730%
2026-07-14	4.3000	4.3000	3.9500	3.9500	-11.236%	14	740	-55.696%
2026-07-10	4.5400	4.5400	4.4500	4.4500	-2.198%	5	747	-60.674%
2026-07-09	4.5500	4.5500	4.5500	4.5500	+13.750%	1	742	-61.538%
2026-07-07	3.7500	4.0000	3.7500	4.0000	-1.235%	3	742	-56.250%
2026-07-06	4.2700	4.3500	4.0500	4.0500	-10.989%	50	741	-56.790%
2026-07-02	4.5500	4.5500	4.5500	4.5500	-6.186%	1	717	-61.538%
2026-07-01	4.8000	4.8500	4.6500	4.8500	-1.020%	206	717	-63.918%
2026-06-30	4.8500	4.9000	4.8000	4.9000	-19.672%	45	644	-64.286%
2026-06-25	6.1300	6.1300	6.1000	6.1000	+22.000%	2	617	-71.311%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-7.063%	1	616	-65.000%
2026-06-23	5.4000	5.4000	5.3800	5.3800	-11.074%	2	617	-67.472%
2026-06-22	4.8500	6.0500	4.8500	6.0500	+38.444%	10	617	-71.074%
2026-06-18	4.3500	4.3700	4.3500	4.3700	+4.545%	2	612	-59.954%
2026-06-17	4.1500	4.2500	4.1500	4.1800	+12.973%	15	612	-58.134%
2026-06-16	4.0000	4.0000	3.7000	3.7000	-6.329%	3	612	-52.703%
2026-06-15	3.8500	3.9500	3.8500	3.9500	-26.168%	74	612	-55.696%
2026-06-12	5.1500	5.3500	5.1500	5.3500	-14.537%	36	606	-67.290%
2026-06-11	6.2600	6.2600	6.2600	6.2600	+23.960%	1	575	-72.045%
2026-06-09	5.0500	5.0500	5.0500	5.0500	+6.316%	1	575	-65.347%
2026-06-08	4.7500	4.7500	4.7500	4.7500	-2.062%	2	575	-63.158%
2026-06-05	4.3500	4.8500	4.3500	4.8500	+11.494%	3	575	-63.918%
2026-06-04	4.3500	4.3500	4.3000	4.3500	-18.692%	22	574	-59.770%
2026-06-03	5.5000	5.5000	5.1500	5.3500	+9.184%	25	559	-67.290%
2026-06-02	4.9000	4.9000	4.9000	4.9000	+20.393%	1	545	-64.286%
2026-05-28	4.0700	4.0700	4.0700	4.0700	-2.398%	1	546	-57.002%
2026-05-26	4.1700	4.1700	4.1700	4.1700	-5.656%	1	546	-58.034%
2026-05-21	4.6000	4.6000	4.4200	4.4200	-1.778%	6	545	-60.407%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+1.124%	5	545	-61.111%
2026-05-15	4.4500	4.4500	4.4500	4.4500	+7.229%	1	539	-60.674%
2026-05-13	4.1500	4.1500	4.1500	4.1500	-7.778%	4	538	-57.831%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+5.882%	1	534	-61.111%
2026-05-08	4.2500	4.2500	4.2500	4.2500	-12.371%	7	534	-58.824%
2026-05-05	4.8500	4.8500	4.8500	4.8500	-1.020%	2	533	-63.918%
2026-05-04	4.7500	4.9000	4.7500	4.9000	-2.000%	3	535	-64.286%
2026-05-01	4.9400	5.0000	4.8000	5.0000	+1.010%	7	535	-65.000%
2026-04-30	4.9300	5.2000	4.9300	4.9500	-44.444%	9	535	-64.646%
2026-04-24	8.9100	8.9100	8.9100	8.9100	+0.112%	1	541	-80.359%
2026-04-23	8.9000	8.9000	8.9000	8.9000	-3.471%	1	540	-80.337%
2026-04-21	9.2200	9.2200	9.2200	9.2200	+3.712%	1	540	-81.020%
2026-04-17	8.8900	8.8900	8.8900	8.8900	-10.020%	1	540	-80.315%
2026-04-15	10.2600	10.3000	9.8800	9.8800	-7.922%	4	540	-82.287%
2026-04-14	11.4500	11.4500	10.7300	10.7300	-17.525%	4	541	-83.691%
2026-04-13	13.2100	13.2100	13.0100	13.0100	-5.588%	2	543	-86.549%
2026-04-10	13.8500	13.9000	13.7800	13.7800	+0.657%	130	543	-87.300%
2026-04-09	13.8700	13.8700	13.6900	13.6900	-1.582%	51	497	-87.217%
2026-04-08	13.9400	14.3000	13.9100	13.9100	-22.073%	20	546	-87.419%
2026-04-06	18.3800	18.3800	17.8500	17.8500	-6.545%	54	546	-90.196%
2026-04-02	19.1000	19.1000	19.1000	19.1000	+2.413%	1	524	-90.838%
2026-04-01	19.0800	19.0800	18.6500	18.6500	-21.803%	2	524	-90.617%
2026-03-31	23.8500	23.8500	23.8500	23.8500	-6.654%	1	524	-92.662%
2026-03-30	25.9000	25.9000	25.3000	25.5500	-1.655%	44	523	-93.151%
2026-03-27	25.5000	25.9900	25.5000	25.9800	+9.992%	42	546	-93.264%
2026-03-26	21.4000	23.6200	21.4000	23.6200	+31.441%	14	537	-92.591%
2026-03-23	17.9700	17.9700	17.9700	17.9700	-6.649%	5	543	-90.262%
2026-03-20	18.8000	19.2500	18.7500	19.2500	+18.462%	20	543	-90.909%
2026-03-18	16.2500	16.2500	16.2500	16.2500	+1.563%	1	543	-89.231%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-15.789%	10	544	-89.063%
2026-03-13	19.0000	19.0000	19.0000	19.0000	+10.787%	2	544	-90.789%
2026-03-11	17.1500	17.1500	17.1500	17.1500	-14.677%	1	544	-89.796%
2026-03-09	20.1000	20.1000	20.1000	20.1000	-1.567%	50	543	-91.294%
2026-03-06	20.4200	20.4200	20.4200	20.4200	-0.390%	1	543	-91.430%
2026-03-03	20.5000	20.5000	20.5000	20.5000	+10.811%	5	544	-91.463%
2026-02-27	18.5000	18.5000	18.5000	18.5000	+1.648%	5	544	-90.541%
2026-02-26	18.2000	18.2000	18.2000	18.2000	+12.693%	4	539	-90.385%
2026-02-20	16.1500	16.1500	16.1500	16.1500	-9.065%	1	535	-89.164%
2026-02-18	18.3000	18.3000	17.7400	17.7600	-0.225%	5	536	-90.146%
2026-02-12	17.8000	17.8000	17.8000	17.8000	+9.673%	4	539	-90.169%
2026-02-11	16.5500	16.5500	16.2300	16.2300	+2.268%	12	535	-89.217%
2026-02-10	16.4100	16.4100	15.8700	15.8700	+10.979%	3	544	-88.973%
2026-02-09	15.3700	15.4300	14.3000	14.3000	-8.917%	60	545	-87.762%
2026-02-06	15.6200	15.7000	15.5000	15.7000	+9.790%	7	524	-88.854%
2026-02-05	18.1500	18.1500	14.3000	14.3000	-1.447%	36	518	-87.762%
2026-02-04	14.9500	14.9500	14.4900	14.5100	+13.359%	3	511	-87.939%
2026-02-02	12.8000	12.8000	12.8000	12.8000	-16.667%	1	512	-86.328%
2026-01-29	15.6000	15.6000	15.3600	15.3600	+8.936%	3	512	-88.607%
2026-01-26	14.1000	14.1000	14.1000	14.1000	-6.250%	3	512	-87.589%
2026-01-23	15.1300	15.1300	15.0400	15.0400	+0.334%	11	509	-88.364%
2026-01-22	14.9900	14.9900	14.9900	14.9900	0.000%	1	499	-88.326%
2026-01-21	15.3500	15.7500	14.9900	14.9900	-6.019%	15	498	-88.326%
2026-01-20	16.2700	16.4900	15.3500	15.9500	+5.980%	180	483	-89.028%
2026-01-16	15.1100	15.1100	14.9700	15.0500	+2.871%	9	427	-88.372%
2026-01-15	14.7600	14.7600	14.6000	14.6300	+4.128%	14	427	-88.038%
2026-01-13	13.8300	14.0500	13.8300	14.0500	-5.132%	10	414	-87.544%
2026-01-09	14.8100	14.8100	14.8100	14.8100	-9.029%	25	404	-88.184%
2026-01-07	16.3000	16.3000	16.2800	16.2800	-8.282%	4	379	-89.251%
2026-01-06	18.0000	18.0000	17.7500	17.7500	-2.740%	11	380	-90.141%
2026-01-02	17.9800	18.9000	17.9800	18.2500	-0.273%	4	375	-90.411%
2025-12-31	17.7800	18.3000	17.7800	18.3000	+3.683%	2	375	-90.437%
2025-12-30	17.6500	17.6500	17.6500	17.6500	-3.022%	4	375	-90.085%
2025-12-29	18.1300	18.3000	18.1300	18.2000	-4.211%	13	375	-90.385%
2025-12-22	19.3000	19.4500	18.8500	19.0000	-6.817%	11	383	-90.789%
2025-12-19	20.2500	20.3900	20.2500	20.3900	-4.496%	11	374	-91.417%
2025-12-18	21.3500	21.3500	21.3500	21.3500	-5.947%	2	363	-91.803%
2025-12-17	22.1500	22.7700	22.0500	22.7000	+8.353%	16	361	-92.291%
2025-12-16	20.2600	21.3500	20.2600	20.9500	+2.445%	12	353	-91.647%
2025-12-15	20.4500	20.8500	20.4000	20.4500	+6.510%	33	350	-91.443%
2025-12-08	19.2000	19.2000	19.2000	19.2000	-1.538%	5	349	-90.885%
2025-12-03	19.6500	19.6500	19.5000	19.5000	-8.019%	151	347	-91.026%
2025-12-02	21.2000	21.2000	21.2000	21.2000	+0.617%	1	238	-91.745%
2025-12-01	21.7000	22.4000	21.0700	21.0700	-3.126%	10	238	-91.694%
2025-11-26	21.5800	21.7500	21.2500	21.7500	-3.548%	3	239	-91.954%
2025-11-25	21.1500	22.5500	21.0000	22.5500	-2.042%	9	239	-92.239%
2025-11-24	23.0200	23.0200	23.0200	23.0200	-21.299%	3	234	-92.398%
2025-11-20	24.4600	29.2500	24.4600	29.2500	+5.367%	3	231	-94.017%
2025-11-19	27.2200	27.7600	27.2200	27.7600	-4.441%	45	231	-93.696%
2025-11-18	29.0500	29.0500	29.0500	29.0500	-0.480%	1	198	-93.976%
2025-11-12	29.1900	29.1900	29.1900	29.1900	+1.003%	5	198	-94.005%
2025-11-10	28.9000	28.9000	28.9000	28.9000	-1.934%	3	193	-93.945%
2025-11-06	29.8000	29.8000	29.4700	29.4700	-0.941%	2	193	-94.062%
2025-11-05	31.2800	31.2800	29.7500	29.7500	0.000%	3	192	-94.118%
2025-11-03	30.4000	30.4000	29.7500	29.7500	-3.908%	8	192	-94.118%
2025-10-31	30.5500	31.7200	30.5500	30.9600	+5.738%	26	192	-94.348%
2025-10-30	27.1400	29.2800	27.0400	29.2800	-10.732%	38	182	-94.023%
2025-10-29	33.4100	33.6400	32.4700	32.8000	-4.122%	24	178	-94.665%
2025-10-28	33.6700	34.6000	33.6700	34.2100	+2.425%	38	176	-94.885%
2025-10-27	34.0000	34.2800	33.0700	33.4000	-7.454%	35	162	-94.760%
2025-10-24	35.7800	36.3300	35.7800	36.0900	-6.260%	21	162	-95.151%
2025-10-23	38.1800	38.5000	38.1800	38.5000	-3.581%	12	154	-95.455%
2025-10-22	38.3000	40.6300	38.3000	39.9300	-0.050%	21	152	-95.617%
2025-10-21	39.3100	41.6400	39.2100	39.9500	+5.270%	20	148	-95.620%
2025-10-20	38.0700	38.1700	37.4600	37.9500	-3.729%	22	143	-95.389%
2025-10-17	40.3200	41.1300	39.2200	39.4200	-3.382%	38	134	-95.561%
2025-10-16	38.3300	40.8200	38.2300	40.8000	+1.873%	22	118	-95.711%
2025-10-15	39.1700	40.6300	39.1700	40.0500	-3.934%	39	113	-95.630%
2025-10-14	41.3500	41.7600	41.2200	41.6900	-2.159%	22	87	-95.802%
2025-10-13	42.9000	43.0500	42.3200	42.6100	-5.437%	12	84	-95.893%
2025-10-10	42.2700	45.0600	42.2700	45.0600	+3.945%	8	84	-96.116%
2025-10-09	42.9400	44.6200	42.9000	43.3500	+5.449%	29	84	-95.963%
2025-10-08	40.3600	41.1900	40.3600	41.1100	+1.959%	24	95	-95.743%
2025-10-07	40.3000	40.5500	40.1200	40.3200	+1.230%	6	102	-95.660%
2025-10-06	40.6000	40.8400	39.6900	39.8300	-4.209%	14	102	-95.606%
2025-10-02	41.1400	41.6100	41.1400	41.5800	+0.338%	8	101	-95.791%
2025-10-01	42.5700	42.8700	41.2800	41.4400	-0.838%	24	99	-95.777%
2025-09-30	42.4700	42.7300	41.6300	41.7900	+0.360%	10	94	-95.812%
2025-09-29	38.3300	41.6400	38.3300	41.6400	+5.125%	6	93	-95.797%
2025-09-26	39.7900	40.0800	39.4200	39.6100	-7.884%	6	93	-95.582%
2025-09-25	43.0000	43.0000	43.0000	43.0000	+6.859%	1	93	-95.930%
2025-09-24	39.3500	40.2400	38.9800	40.2400	+5.700%	11	93	-95.651%
2025-09-23	37.8000	38.4800	37.8000	38.0700	-0.079%	6	87	-95.403%
2025-09-22	37.3100	38.2800	37.3100	38.1000	+2.117%	9	87	-95.407%
2025-09-19	37.3600	37.8900	37.1600	37.3100	-3.840%	22	87	-95.310%
2025-09-18	38.4700	39.1500	38.4700	38.8000	-2.020%	10	85	-95.490%
2025-09-17	39.6900	39.6900	39.3200	39.6000	+2.378%	6	82	-95.581%
2025-09-16	38.4400	38.7300	38.4400	38.6800	+0.860%	4	81	-95.476%
2025-09-15	39.1500	39.2100	38.0500	38.3500	-7.590%	86	81	-95.437%
2025-09-12	41.9600	42.2600	41.3700	41.5000	-1.425%	22	19	-95.783%
2025-09-11	43.4000	43.4000	41.9500	42.1000	-0.426%	21	13	-95.843%
2025-09-10	41.8600	42.2800	41.5800	42.2800	-3.116%	10	7	-95.861%
2025-09-09	43.5800	43.8300	43.5100	43.6400	-2.611%	6	6	-95.990%
2025-09-08	44.5500	44.8100	44.5500	44.8100	-2.798%	2	5	-96.095%
2025-09-04	46.1500	46.4400	45.8300	46.1000	-19.616%	6	4	-96.204%
2025-08-29	57.7600	57.9800	57.3500	57.3500	-6.672%	3	1	-96.949%
2025-08-26	61.7200	61.9600	61.2300	61.4500	-34.017%	4	1	-97.152%
2025-06-05	95.0000	95.0000	93.1300	93.1300	+26.073%	4	1	-98.121%
2025-02-06	74.0500	74.0500	73.8700	73.8700	-9.027%	2	1	-97.631%
2024-06-25	81.2000	81.2000	81.2000	81.2000	0.000%	1	1	-97.845%