Dark

GOOG20261218P270
GOOG Dec 18 2026 270.00 Put (GOOG261218P00270000)
option OPRA

EOD

Jul 31, 2026

3.70-27.451%(-1.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.3000	4.3000	3.5500	3.7000	-27.451%	24	2,675	0.000%
2026-07-30	5.1000	5.4400	5.1000	5.1000	-1.923%	5	2,677	-27.451%
2026-07-29	5.5500	5.5500	4.5000	5.2000	+4.000%	116	2,675	-28.846%
2026-07-28	5.7300	5.9200	4.9200	5.0000	-15.254%	100	2,680	-26.000%
2026-07-27	6.2100	6.2100	5.9000	5.9000	-16.901%	8	2,664	-37.288%
2026-07-24	7.4000	7.4000	6.7200	7.1000	-8.387%	12	2,666	-47.887%
2026-07-23	7.2500	8.3500	7.2500	7.7500	+58.163%	659	2,487	-52.258%
2026-07-22	4.9300	4.9300	4.7800	4.9000	-2.000%	32	1,630	-24.490%
2026-07-21	4.8300	5.0000	4.7000	5.0000	+6.383%	42	1,621	-26.000%
2026-07-20	4.4200	4.7000	4.4200	4.7000	-17.544%	2	1,661	-21.277%
2026-07-17	6.0000	6.0000	5.5700	5.7000	+14.000%	10	1,662	-35.088%
2026-07-16	3.3300	5.0000	3.2700	5.0000	+36.986%	106	1,664	-26.000%
2026-07-15	4.5100	4.5100	3.6000	3.6500	-19.956%	13	1,735	+1.370%
2026-07-14	4.6300	4.7300	4.5000	4.5600	-7.692%	10	1,730	-18.860%
2026-07-13	4.9500	4.9500	4.9000	4.9400	-5.000%	11	1,728	-25.101%
2026-07-10	5.2600	5.2600	5.0500	5.2000	+6.122%	15	1,723	-28.846%
2026-07-09	5.0000	5.0500	4.9000	4.9000	-1.010%	16	1,717	-24.490%
2026-07-08	4.7500	4.9500	4.7500	4.9500	+8.791%	2	1,718	-25.253%
2026-07-07	4.1500	4.5500	4.1500	4.5500	-6.953%	85	1,718	-18.681%
2026-07-06	4.9600	4.9700	4.8800	4.8900	-11.091%	20	1,712	-24.335%
2026-07-02	4.9000	5.6000	4.9000	5.5000	+0.917%	32	1,717	-32.727%
2026-07-01	5.4000	5.5500	5.1100	5.4500	-6.034%	7	1,717	-32.110%
2026-06-30	5.3700	5.8000	5.2500	5.8000	-1.695%	18	1,720	-36.207%
2026-06-29	5.9000	5.9000	5.9000	5.9000	-13.108%	1	1,711	-37.288%
2026-06-26	6.9000	6.9000	6.7900	6.7900	-2.302%	11	1,711	-45.508%
2026-06-25	7.2500	7.2500	6.3000	6.9500	-2.797%	3	1,707	-46.763%
2026-06-23	7.1500	7.1500	7.1500	7.1500	+10.000%	1	1,704	-48.252%
2026-06-22	5.3300	7.1000	5.3300	6.5000	+42.857%	56	1,705	-43.077%
2026-06-18	5.0000	5.0000	4.5000	4.5500	+7.059%	58	1,707	-18.681%
2026-06-16	4.1000	4.2500	4.1000	4.2500	-5.556%	4	1,707	-12.941%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-22.945%	5	1,703	-17.778%
2026-06-12	6.2500	6.2500	5.8400	5.8400	-20.436%	5	1,708	-36.644%
2026-06-11	6.9600	7.5000	6.9600	7.3400	+13.798%	8	1,709	-49.591%
2026-06-10	6.3000	6.5500	6.3000	6.4500	+12.174%	66	1,707	-42.636%
2026-06-09	5.9000	6.0600	5.7000	5.7500	+3.417%	30	1,728	-35.652%
2026-06-08	5.5600	5.5600	5.4200	5.5600	+3.925%	66	1,752	-33.453%
2026-06-05	5.2000	5.3500	5.2000	5.3500	+9.184%	7	1,762	-30.841%
2026-06-04	4.9500	4.9500	4.8000	4.9000	-17.230%	3	1,759	-24.490%
2026-06-03	6.0000	6.1000	5.9200	5.9200	+7.636%	5	1,760	-37.500%
2026-06-02	6.0900	6.0900	5.5000	5.5000	+14.583%	3	1,755	-32.727%
2026-06-01	4.8000	4.8000	4.8000	4.8000	+4.575%	1	1,754	-22.917%
2026-05-29	4.5900	4.5900	4.5900	4.5900	+2.000%	1	1,754	-19.390%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-2.174%	4	1,754	-17.778%
2026-05-26	4.6000	4.6000	4.6000	4.6000	-7.071%	40	1,754	-19.565%
2026-05-22	4.9500	4.9500	4.9500	4.9500	+0.202%	1	1,734	-25.253%
2026-05-21	4.9400	4.9400	4.9400	4.9400	-5.000%	2	1,734	-25.101%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+18.182%	1	1,734	-28.846%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-10.204%	3	1,732	-15.909%
2026-05-14	4.9000	4.9000	4.9000	4.9000	0.000%	6	1,732	-24.490%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-9.259%	1	1,728	-24.490%
2026-05-12	5.1500	5.4000	5.1500	5.4000	+2.857%	11	1,728	-31.481%
2026-05-11	5.2500	5.2500	5.2500	5.2500	+14.130%	1	1,728	-29.524%
2026-05-08	4.6000	4.6000	4.6000	4.6000	-2.128%	20	1,728	-19.565%
2026-05-07	4.7100	4.7100	4.7000	4.7000	-1.674%	2	1,728	-21.277%
2026-05-06	4.7800	4.7800	4.7800	4.7800	-11.481%	6	1,729	-22.594%
2026-05-05	5.5000	5.5000	5.0000	5.4000	0.000%	27	1,729	-31.481%
2026-05-04	5.6000	5.6000	5.4000	5.4000	+1.504%	18	1,743	-31.481%
2026-05-01	5.3000	5.3200	5.3000	5.3200	-0.561%	11	1,750	-30.451%
2026-04-30	5.9400	6.1300	5.1500	5.3500	-33.951%	51	1,750	-30.841%
2026-04-29	8.7000	8.7000	7.6700	8.1000	-4.368%	14	1,747	-54.321%
2026-04-28	8.4700	8.4700	8.4700	8.4700	-0.587%	10	1,750	-56.316%
2026-04-27	8.8000	8.8000	8.4500	8.5200	-12.526%	21	1,760	-56.573%
2026-04-24	9.7400	9.7400	9.7400	9.7400	-2.111%	1	1,761	-62.012%
2026-04-22	10.3500	10.3500	9.9500	9.9500	-7.096%	214	1,762	-62.814%
2026-04-21	9.9600	10.7100	9.9600	10.7100	+6.993%	6	1,727	-65.453%
2026-04-20	9.7700	10.0100	9.7700	10.0100	+3.302%	2	1,727	-63.037%
2026-04-17	11.2500	11.2500	9.6900	9.6900	-11.588%	23	1,726	-61.816%
2026-04-16	10.7500	10.9600	10.7500	10.9600	-0.182%	7	1,743	-66.241%
2026-04-15	10.9100	10.9800	10.9100	10.9800	-7.107%	2	1,742	-66.302%
2026-04-14	11.9000	11.9000	11.8200	11.8200	-17.631%	2	1,742	-68.697%
2026-04-13	14.5700	14.5700	14.3500	14.3500	-6.209%	105	1,741	-74.216%
2026-04-10	15.3000	15.3000	15.3000	15.3000	+1.594%	1	1,784	-75.817%
2026-04-09	15.0600	15.0600	15.0600	15.0600	-0.397%	50	1,784	-75.432%
2026-04-08	14.9000	15.7500	14.9000	15.1200	-23.404%	177	1,784	-75.529%
2026-04-07	19.7400	19.7400	19.7400	19.7400	-1.201%	2	1,844	-81.256%
2026-04-06	20.4400	20.4400	19.9800	19.9800	-5.710%	155	1,846	-81.481%
2026-04-02	23.2000	23.2000	21.1200	21.1900	+7.291%	4	1,776	-82.539%
2026-04-01	21.0000	21.1500	19.7000	19.7500	-28.286%	113	1,776	-81.266%
2026-03-30	28.0500	28.0500	27.5400	27.5400	-1.326%	30	1,674	-86.565%
2026-03-27	27.0000	28.2500	26.8000	27.9100	+10.229%	21	1,693	-86.743%
2026-03-26	23.6500	25.3200	23.6000	25.3200	+14.830%	204	1,679	-85.387%
2026-03-25	22.2500	22.2500	22.0500	22.0500	+3.037%	4	1,671	-83.220%
2026-03-24	21.4000	21.4000	21.4000	21.4000	+8.906%	1	1,671	-82.710%
2026-03-23	19.3000	19.7000	19.3000	19.6500	-6.205%	12	1,671	-81.170%
2026-03-20	20.5000	20.9500	20.4500	20.9500	+11.555%	47	1,671	-82.339%
2026-03-19	19.6000	19.6000	18.7800	18.7800	+7.009%	3	1,647	-80.298%
2026-03-18	17.5500	17.5500	17.5500	17.5500	-3.039%	1	1,647	-78.917%
2026-03-17	18.1000	18.1000	18.1000	18.1000	-6.701%	300	1,646	-79.558%
2026-03-13	19.4000	19.4000	19.4000	19.4000	-4.198%	1	1,346	-80.928%
2026-03-12	19.9300	20.2500	19.8500	20.2500	+9.164%	13	1,347	-81.728%
2026-03-10	18.5500	18.5500	18.5500	18.5500	-9.732%	1	1,337	-80.054%
2026-03-09	22.5200	22.5200	20.4700	20.5500	-3.066%	58	1,336	-81.995%
2026-03-06	21.2000	21.2000	21.2000	21.2000	+2.169%	1	1,291	-82.547%
2026-03-05	20.7500	20.7500	20.7500	20.7500	+6.959%	1	1,290	-82.169%
2026-03-04	19.5700	19.5700	19.4000	19.4000	-14.725%	3	1,290	-80.928%
2026-03-03	22.7500	22.7500	22.7500	22.7500	+16.071%	5	1,290	-83.736%
2026-03-02	20.4600	20.4600	19.6000	19.6000	+1.031%	2	1,290	-81.122%
2026-02-27	19.2000	19.6000	19.2000	19.4000	-5.134%	4	1,290	-80.928%
2026-02-26	19.5200	20.6200	19.5200	20.4500	+13.046%	10	1,288	-81.907%
2026-02-25	19.0000	19.0000	18.0900	18.0900	-5.238%	12	1,285	-79.547%
2026-02-24	18.8300	19.0900	18.8300	19.0900	+8.343%	3	1,285	-80.618%
2026-02-20	18.6000	18.9000	17.6200	17.6200	-9.641%	14	1,285	-79.001%
2026-02-19	19.2500	19.9000	19.2000	19.5000	-4.177%	36	1,287	-81.026%
2026-02-17	20.9500	20.9500	20.3500	20.3500	+6.266%	10	1,300	-81.818%
2026-02-13	19.6400	19.6400	19.0000	19.1500	-0.260%	14	1,304	-80.679%
2026-02-12	17.4000	19.2000	17.4000	19.2000	+7.865%	40	1,304	-80.729%
2026-02-11	16.5000	18.0000	16.5000	17.8000	+4.768%	8	1,300	-79.213%
2026-02-10	17.6500	17.6500	16.9900	16.9900	+8.910%	22	1,301	-78.222%
2026-02-09	16.7400	16.8300	15.6000	15.6000	-9.144%	62	1,303	-76.282%
2026-02-06	17.2500	17.2500	17.0000	17.1700	+4.887%	18	1,284	-78.451%
2026-02-05	20.2000	20.2000	16.3700	16.3700	+4.268%	25	1,271	-77.398%
2026-02-04	14.2000	16.4000	14.2000	15.7000	+5.724%	225	1,289	-76.433%
2026-02-03	13.1900	14.8500	13.1900	14.8500	-1.329%	3	1,066	-75.084%
2026-01-30	15.1500	15.1500	15.0500	15.0500	+0.133%	2	1,067	-75.415%
2026-01-29	15.1000	17.0000	15.0300	15.0300	+0.200%	31	1,069	-75.383%
2026-01-27	15.0000	15.0000	15.0000	15.0000	-1.768%	10	1,046	-75.333%
2026-01-26	15.2500	15.2700	15.2500	15.2700	-7.846%	2	1,043	-75.769%
2026-01-23	15.7000	16.5700	15.7000	16.5700	+0.424%	16	1,043	-77.670%
2026-01-21	16.8400	17.1500	16.2200	16.5000	-8.940%	7	1,042	-77.576%
2026-01-20	18.1900	18.1900	17.3000	18.1200	+13.605%	5	1,043	-79.581%
2026-01-15	15.9300	16.0000	15.8500	15.9500	-1.238%	11	1,040	-76.803%
2026-01-14	16.1500	16.1500	16.1500	16.1500	+2.866%	9	1,033	-77.090%
2026-01-13	14.9000	15.7000	14.8500	15.7000	-1.444%	18	1,033	-76.433%
2026-01-12	16.4900	16.4900	15.9300	15.9300	-1.606%	6	1,026	-76.773%
2026-01-09	16.4800	16.4800	16.1500	16.1900	-7.327%	8	1,027	-77.146%
2026-01-08	17.8500	17.8500	17.4700	17.4700	+0.115%	401	1,020	-78.821%
2026-01-07	18.3500	18.3500	17.3500	17.4500	-9.115%	12	641	-78.797%
2026-01-06	19.3200	19.3200	19.2000	19.2000	+1.587%	2	632	-80.729%
2026-01-05	19.2500	19.2600	18.6000	18.9000	-2.977%	70	632	-80.423%
2026-01-02	18.8300	20.5000	18.4500	19.4800	+0.154%	25	623	-81.006%
2025-12-31	19.2500	19.5500	19.2500	19.4500	+1.039%	14	597	-80.977%
2025-12-30	19.5500	19.5500	19.2000	19.2500	-2.532%	12	597	-80.779%
2025-12-29	19.9500	20.0000	19.7000	19.7500	-0.504%	16	587	-81.266%
2025-12-26	20.0000	20.1000	19.7500	19.8500	0.000%	23	579	-81.360%
2025-12-24	19.9500	20.0500	19.8500	19.8500	+1.535%	12	557	-81.360%
2025-12-23	20.0500	20.0500	19.5500	19.5500	-4.261%	11	557	-81.074%
2025-12-22	21.4900	21.5000	20.4200	20.4200	-8.101%	37	549	-81.881%
2025-12-19	22.2200	22.2200	22.2200	22.2200	-9.858%	1	529	-83.348%
2025-12-17	23.2300	24.7000	23.2300	24.6500	+9.313%	201	529	-84.990%
2025-12-16	22.3500	22.5500	21.5000	22.5500	+3.062%	3	361	-83.592%
2025-12-15	21.8200	22.4000	21.8200	21.8800	-0.545%	12	360	-83.090%
2025-12-12	22.7000	23.2000	21.9000	22.0000	+1.382%	11	348	-83.182%
2025-12-11	21.7000	21.7000	21.7000	21.7000	+6.112%	6	343	-82.949%
2025-12-10	20.4000	20.9000	20.4000	20.4500	-1.683%	19	342	-81.907%
2025-12-09	21.8000	21.8000	20.4700	20.8000	-5.325%	50	343	-82.212%
2025-12-08	21.1500	21.9700	21.1500	21.9700	+9.303%	39	306	-83.159%
2025-12-05	20.4500	20.7000	20.1000	20.1000	-8.345%	17	273	-81.592%
2025-12-04	22.1500	22.1500	21.9300	21.9300	+3.443%	20	270	-83.128%
2025-12-03	21.8500	21.8500	21.0800	21.2000	-5.568%	20	277	-82.547%
2025-12-02	22.3000	22.9000	22.3000	22.4500	-3.024%	10	267	-83.519%
2025-12-01	23.4900	23.4900	22.7000	23.1500	-1.699%	17	266	-84.017%
2025-11-28	22.9000	23.8500	22.9000	23.5500	+0.512%	36	255	-84.289%
2025-11-26	23.0000	23.6500	23.0000	23.4300	+1.870%	6	239	-84.208%
2025-11-25	23.0100	24.2700	22.5000	23.0000	-3.361%	23	239	-83.913%
2025-11-24	24.0500	24.5500	23.7100	23.8000	-15.633%	69	236	-84.454%
2025-11-21	28.2000	28.2100	28.0100	28.2100	-3.357%	7	268	-86.884%
2025-11-19	28.5500	29.4000	27.6400	29.1900	-8.208%	59	265	-87.324%
2025-11-18	32.8900	32.9600	31.8000	31.8000	+5.648%	4	227	-88.365%
2025-11-17	30.1000	30.1000	30.1000	30.1000	-13.406%	1	225	-87.708%
2025-11-14	34.7600	34.7600	34.7600	34.7600	+10.000%	1	225	-89.356%
2025-11-12	31.1800	31.7500	31.1800	31.6000	+2.498%	91	225	-88.291%
2025-11-11	30.8300	30.8300	30.8300	30.8300	-13.641%	1	204	-87.999%
2025-11-07	35.7000	35.7000	35.7000	35.7000	+12.018%	1	204	-89.636%
2025-11-05	33.3900	33.3900	31.8700	31.8700	-6.347%	12	203	-88.390%
2025-11-04	33.9500	34.0300	33.3500	34.0300	+8.307%	4	202	-89.127%
2025-11-03	32.6500	32.6500	31.4200	31.4200	-7.234%	47	179	-88.224%
2025-10-31	33.0000	34.3100	33.0000	33.8700	+6.677%	13	179	-89.076%
2025-10-30	29.8300	31.7800	29.1600	31.7500	-9.827%	37	178	-88.346%
2025-10-29	35.9200	36.1400	34.9200	35.2100	-4.476%	29	170	-89.492%
2025-10-28	36.3100	37.1900	36.1300	36.8600	+2.817%	34	166	-89.962%
2025-10-27	36.4700	36.9000	35.5500	35.8500	-7.912%	26	159	-89.679%
2025-10-24	38.5900	39.1400	38.4600	38.9300	-5.989%	24	159	-90.496%
2025-10-23	41.4400	41.6500	40.9600	41.4100	-3.698%	20	150	-91.065%
2025-10-22	41.7500	43.1600	41.7500	43.0000	+0.350%	8	147	-91.395%
2025-10-21	42.1400	44.1800	42.0600	42.8500	+5.959%	26	144	-91.365%
2025-10-20	40.5800	41.3000	40.2800	40.4400	-4.420%	34	140	-90.851%
2025-10-17	43.4400	43.9800	42.0700	42.3100	-2.646%	46	129	-91.255%
2025-10-16	41.1200	43.8000	41.0600	43.4600	-0.161%	33	104	-91.486%
2025-10-15	42.3000	43.5300	42.2200	43.5300	-1.915%	16	86	-91.500%
2025-10-14	44.9000	44.9000	44.1700	44.3800	-2.739%	26	87	-91.663%
2025-10-13	46.3700	46.7800	45.3800	45.6300	-5.489%	19	76	-91.891%
2025-10-10	45.6100	48.2800	45.6100	48.2800	+2.942%	4	67	-92.336%
2025-10-09	46.1200	47.8100	46.0000	46.9000	+6.688%	14	66	-92.111%
2025-10-08	43.3400	44.0200	43.3400	43.9600	+1.595%	10	65	-91.583%
2025-10-07	43.0100	43.2700	43.0100	43.2700	+1.454%	4	63	-91.449%
2025-10-06	44.0000	44.0000	42.5000	42.6500	-3.419%	39	63	-91.325%
2025-10-03	43.8700	44.1600	43.8700	44.1600	+1.892%	2	57	-91.621%
2025-10-01	45.2000	45.4900	43.3000	43.3400	-3.324%	18	57	-91.463%
2025-09-30	45.6300	45.9100	44.7000	44.8300	+9.341%	12	59	-91.747%
2025-09-29	40.7300	41.0000	40.7300	41.0000	-3.575%	2	56	-90.976%
2025-09-26	42.6000	42.8100	42.3100	42.5200	-3.232%	4	56	-91.298%
2025-09-25	43.7400	43.9400	43.7400	43.9400	+1.949%	2	56	-91.579%
2025-09-24	41.7000	43.1000	41.7000	43.1000	+6.525%	9	56	-91.415%
2025-09-23	41.0900	41.2800	40.3600	40.4600	-1.581%	12	61	-90.855%
2025-09-22	40.0600	41.1100	40.0600	41.1100	+1.156%	6	62	-91.000%
2025-09-19	40.1900	40.6400	39.9800	40.6400	-2.448%	8	61	-90.896%
2025-09-18	41.3600	42.0300	41.3600	41.6600	-1.976%	10	62	-91.119%
2025-09-17	42.6100	42.6800	42.2600	42.5000	+3.406%	7	62	-91.294%
2025-09-16	40.9000	42.0000	40.9000	41.1000	-1.439%	23	61	-90.998%
2025-09-15	40.4500	42.1900	40.4500	41.7000	-7.272%	32	59	-91.127%
2025-09-12	44.8800	45.2400	44.5700	44.9700	-0.575%	12	61	-91.772%
2025-09-11	45.2800	45.5500	45.0200	45.2300	-0.462%	16	60	-91.820%
2025-09-10	44.9400	45.4400	44.7000	45.4400	-1.794%	22	59	-91.857%
2025-09-09	46.0100	46.2700	46.0100	46.2700	-3.160%	2	57	-92.003%
2025-09-08	46.5200	47.7800	46.5200	47.7800	-3.377%	8	57	-92.256%
2025-09-05	48.7500	49.4500	48.7500	49.4500	-0.783%	6	57	-92.518%
2025-09-04	49.5600	49.8400	49.5600	49.8400	-1.463%	2	59	-92.576%
2025-09-03	50.5800	50.5800	50.5800	50.5800	-18.446%	5	58	-92.685%
2025-08-29	61.7200	62.0200	61.7200	62.0200	-5.572%	2	58	-94.034%
2025-08-26	65.8100	66.3300	65.4500	65.6800	-2.840%	10	58	-94.367%
2025-08-14	67.4400	67.6000	67.4400	67.6000	-16.388%	2	58	-94.527%
2025-07-21	80.8500	80.8500	80.8500	80.8500	-14.463%	58	57	-95.424%
2025-02-26	94.5200	94.5200	94.5200	94.5200	+21.491%	10	11	-96.085%
2024-12-27	77.4200	77.8000	77.4200	77.8000	-26.214%	4	1	-95.244%
2024-10-24	105.5300	105.5300	105.4400	105.4400	+36.669%	2	1	-96.491%
2024-07-10	77.1500	77.1500	77.1500	77.1500	0.000%	1	1	-95.204%