Dark

GOOG20261218P275
GOOG Dec 18 2026 275.00 Put (GOOG261218P00275000)
option OPRA

EOD

Jul 31, 2026

3.85-37.903%(-2.35)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.2000	5.2000	3.6500	3.8500	-37.903%	65	1,882	0.000%
2026-07-30	5.9500	6.2000	5.9500	6.2000	+1.639%	4	1,848	-37.903%
2026-07-29	6.0200	6.4000	5.4000	6.1000	+6.643%	14	1,844	-36.885%
2026-07-28	6.5000	6.5000	5.7100	5.7200	-13.333%	4	1,849	-32.692%
2026-07-27	6.9800	7.3000	6.6000	6.6000	-17.500%	23	1,853	-41.667%
2026-07-24	8.4200	8.4200	7.7800	8.0000	-9.400%	28	1,854	-51.875%
2026-07-23	8.3000	9.5700	7.6500	8.8300	+53.833%	59	1,851	-56.399%
2026-07-22	5.7000	5.7500	5.5000	5.7400	+3.052%	53	1,840	-32.927%
2026-07-21	5.6000	5.6000	5.5700	5.5700	+5.492%	2	1,819	-30.880%
2026-07-20	5.2100	5.2800	5.1500	5.2800	-21.194%	4	1,818	-27.083%
2026-07-17	6.7000	6.7000	6.3500	6.7000	+71.795%	103	1,818	-42.537%
2026-07-16	4.1000	4.1000	3.9000	3.9000	-8.665%	6	1,729	-1.282%
2026-07-15	3.9600	4.2700	3.9600	4.2700	-17.248%	11	1,724	-9.836%
2026-07-14	5.2000	5.2000	5.1600	5.1600	-8.673%	11	1,724	-25.388%
2026-07-13	5.6500	5.6500	5.6500	5.6500	-2.921%	10	1,734	-31.858%
2026-07-10	5.8200	5.8200	5.8200	5.8200	+1.748%	1	1,734	-33.849%
2026-07-09	5.8100	5.8100	5.7200	5.7200	+7.925%	21	1,733	-32.692%
2026-07-08	5.2100	5.6500	5.2100	5.3000	+4.950%	60	1,723	-27.358%
2026-07-07	4.6500	5.1000	4.6500	5.0500	-0.394%	28	1,697	-23.762%
2026-07-06	5.5400	5.6200	5.0600	5.0700	-19.139%	29	1,692	-24.063%
2026-07-02	5.8000	6.2700	5.8000	6.2700	+8.103%	6	1,703	-38.596%
2026-07-01	6.1000	6.1000	5.8000	5.8000	-5.844%	31	1,703	-33.621%
2026-06-30	6.8000	6.8000	6.0900	6.1600	-12.000%	8	1,698	-37.500%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-10.828%	1	1,701	-45.000%
2026-06-26	8.7100	8.7100	7.8500	7.8500	0.000%	5	1,702	-50.955%
2026-06-25	8.2700	8.2700	7.8500	7.8500	+24.801%	10	1,698	-50.955%
2026-06-24	6.7200	6.7200	6.0500	6.2900	-7.500%	613	1,691	-38.792%
2026-06-23	8.4500	8.4500	6.8000	6.8000	-8.725%	4	1,334	-43.382%
2026-06-22	6.3700	8.0000	6.3700	7.4500	+55.208%	76	1,334	-48.322%
2026-06-16	4.7500	4.8000	4.7500	4.8000	-4.573%	52	1,295	-19.792%
2026-06-15	5.0300	5.0300	5.0300	5.0300	-19.904%	10	1,255	-23.459%
2026-06-12	6.2800	6.2800	6.2800	6.2800	-20.707%	5	1,255	-38.694%
2026-06-11	7.9200	7.9200	7.9200	7.9200	+20.916%	1	1,260	-51.389%
2026-06-09	6.5500	6.5500	6.5500	6.5500	+3.150%	1	1,259	-41.221%
2026-06-08	6.1500	6.3500	6.1300	6.3500	+9.483%	421	1,258	-39.370%
2026-06-05	5.7500	5.8000	5.7000	5.8000	-14.706%	24	995	-33.621%
2026-06-03	6.5000	6.8000	6.5000	6.8000	+7.937%	2	996	-43.382%
2026-06-02	7.0000	7.0200	6.2000	6.3000	+22.807%	35	994	-38.889%
2026-05-29	5.1300	5.1300	5.1300	5.1300	0.000%	1	989	-24.951%
2026-05-26	5.1300	5.1300	5.1300	5.1300	-8.719%	1	988	-24.951%
2026-05-22	5.6200	5.6200	5.6200	5.6200	+4.074%	2	989	-31.495%
2026-05-21	5.5400	5.5400	5.4000	5.4000	-4.425%	11	988	-28.704%
2026-05-20	5.6500	5.6500	5.6500	5.6500	-2.586%	1	988	-31.858%
2026-05-19	5.8000	5.8000	5.8000	5.8000	+16.000%	2	994	-33.621%
2026-05-18	5.5200	5.5200	5.0000	5.0000	-8.257%	12	994	-23.000%
2026-05-15	5.4500	5.4500	5.4500	5.4500	+1.679%	4	994	-29.358%
2026-05-14	5.3000	5.4200	5.3000	5.3600	+1.132%	22	990	-28.172%
2026-05-08	5.3000	5.3000	5.3000	5.3000	-2.214%	25	988	-27.358%
2026-05-07	5.3000	5.4200	5.3000	5.4200	+2.264%	11	988	-28.967%
2026-05-06	5.3000	5.3000	5.2700	5.3000	-10.017%	4	979	-27.358%
2026-05-05	5.8900	5.8900	5.8900	5.8900	-1.008%	1	978	-34.635%
2026-05-04	6.0400	6.0400	5.9500	5.9500	+0.677%	3	977	-35.294%
2026-05-01	6.0200	6.0200	5.8500	5.9100	-1.500%	5	977	-34.856%
2026-04-30	5.8100	6.5000	5.8000	6.0000	-32.280%	65	977	-35.833%
2026-04-29	8.6200	8.8600	8.6200	8.8600	-3.696%	9	990	-56.546%
2026-04-28	9.2500	9.2500	9.0400	9.2000	+0.767%	5	995	-58.152%
2026-04-27	9.6200	9.6200	9.1300	9.1300	-11.187%	12	997	-57.831%
2026-04-24	11.2800	11.2800	10.2800	10.2800	-8.622%	7	1,001	-62.549%
2026-04-22	11.2500	11.2500	11.2000	11.2500	-7.635%	21	1,007	-65.778%
2026-04-21	11.7000	12.1800	11.7000	12.1800	+7.788%	5	1,005	-68.391%
2026-04-20	11.1800	11.3000	11.1500	11.3000	+6.103%	115	1,005	-65.929%
2026-04-17	12.3200	12.3200	10.6500	10.6500	-14.113%	56	920	-63.850%
2026-04-15	12.5900	12.5900	12.4000	12.4000	-4.981%	26	916	-68.952%
2026-04-14	14.5000	14.5000	12.9900	13.0500	-17.353%	23	940	-70.498%
2026-04-13	15.8700	15.8700	15.7500	15.7900	-5.051%	9	936	-75.617%
2026-04-10	16.5500	16.6300	16.5500	16.6300	-0.835%	7	935	-76.849%
2026-04-08	16.1500	16.9000	16.1500	16.7700	-20.896%	43	936	-77.042%
2026-04-07	21.6500	21.6500	21.2000	21.2000	-1.166%	46	919	-81.840%
2026-04-06	21.4500	21.4500	21.4500	21.4500	-7.742%	5	915	-82.051%
2026-04-02	23.1000	23.3000	23.1000	23.2500	+2.198%	52	877	-83.441%
2026-04-01	22.6000	22.8000	21.4700	22.7500	-19.696%	20	877	-83.077%
2026-03-31	28.3300	28.3300	28.3300	28.3300	-8.965%	50	875	-86.410%
2026-03-30	30.1700	31.1200	29.7000	31.1200	+1.699%	12	875	-87.629%
2026-03-27	29.5000	30.6000	28.8300	30.6000	+7.368%	69	872	-87.418%
2026-03-26	26.1000	28.5000	26.1000	28.5000	+17.769%	7	805	-86.491%
2026-03-25	23.3500	24.2500	23.3500	24.2000	-2.222%	44	800	-84.091%
2026-03-24	22.3400	24.7500	22.3400	24.7500	+19.855%	22	817	-84.444%
2026-03-23	20.4100	20.6500	20.4100	20.6500	-10.217%	5	806	-81.356%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+12.195%	1	805	-83.261%
2026-03-19	20.7000	20.7000	20.5000	20.5000	+7.330%	53	804	-81.220%
2026-03-18	19.1000	19.1000	19.0000	19.1000	+0.526%	26	753	-79.843%
2026-03-17	19.8500	19.8500	19.0000	19.0000	-9.953%	25	750	-79.737%
2026-03-16	21.1000	21.1000	21.1000	21.1000	-7.375%	25	750	-81.754%
2026-03-13	22.7800	22.7800	22.7800	22.7800	+5.317%	1	737	-83.099%
2026-03-12	21.5600	21.6300	21.5600	21.6300	+8.150%	30	736	-82.201%
2026-03-10	20.7500	20.8000	20.0000	20.0000	-13.756%	3	706	-80.750%
2026-03-09	25.1000	25.1000	23.1900	23.1900	-0.982%	5	706	-83.398%
2026-03-06	24.3900	24.3900	23.4200	23.4200	-0.340%	5	709	-83.561%
2026-03-05	22.3500	23.5000	22.3500	23.5000	-5.051%	9	708	-83.617%
2026-03-03	24.1000	25.0000	24.1000	24.7500	+13.793%	4	705	-84.444%
2026-02-27	21.5000	21.7500	21.2000	21.7500	-0.229%	11	701	-82.299%
2026-02-26	22.0000	22.7500	21.8000	21.8000	+7.389%	9	700	-82.339%
2026-02-25	20.3000	20.3000	20.3000	20.3000	+8.847%	2	701	-81.034%
2026-02-23	18.6500	18.6500	18.6500	18.6500	-4.113%	1	701	-79.357%
2026-02-20	18.7000	19.4500	18.7000	19.4500	-10.575%	3	702	-80.206%
2026-02-18	21.7500	21.7500	21.2700	21.7500	+0.230%	7	701	-82.299%
2026-02-17	23.0000	24.0000	21.7000	21.7000	+0.930%	7	697	-82.258%
2026-02-13	22.0000	22.0000	20.9000	21.5000	+2.674%	10	688	-82.093%
2026-02-12	20.0000	21.0000	20.0000	20.9400	+4.700%	11	688	-81.614%
2026-02-11	20.0000	20.0000	19.7500	20.0000	+5.764%	5	678	-80.750%
2026-02-10	19.1700	19.1700	18.7000	18.9100	+8.367%	4	674	-79.640%
2026-02-09	17.4500	17.4500	17.4500	17.4500	-6.684%	1	672	-77.937%
2026-02-06	17.6600	18.7000	17.6600	18.7000	+3.315%	7	672	-79.412%
2026-02-05	20.3500	20.3500	18.1000	18.1000	+4.928%	2	665	-78.729%
2026-02-04	17.5000	17.6400	17.2500	17.2500	+14.618%	9	665	-77.681%
2026-02-03	15.0500	15.0500	15.0500	15.0500	-0.397%	1	663	-74.419%
2026-02-02	15.2000	15.2000	15.1100	15.1100	-5.326%	4	662	-74.520%
2026-01-30	15.9600	15.9600	15.9600	15.9600	-1.785%	40	662	-75.877%
2026-01-29	18.0000	18.4600	16.2500	16.2500	-2.695%	13	682	-76.308%
2026-01-28	16.7000	16.7000	16.7000	16.7000	+1.520%	2	677	-76.946%
2026-01-27	16.1200	16.4500	16.1200	16.4500	-2.663%	10	677	-76.596%
2026-01-26	16.9000	16.9000	16.7200	16.9000	-6.111%	14	677	-77.219%
2026-01-23	17.4200	18.0000	17.4200	18.0000	+1.752%	51	675	-78.611%
2026-01-21	19.5000	19.5000	17.6900	17.6900	-7.960%	8	649	-78.236%
2026-01-20	19.2800	19.2800	19.2200	19.2200	+9.019%	2	645	-79.969%
2026-01-16	17.6200	17.6300	17.6100	17.6300	-1.508%	4	644	-78.162%
2026-01-15	17.3600	17.9000	17.2800	17.9000	+0.845%	6	644	-78.492%
2026-01-14	17.7500	17.7500	17.7500	17.7500	+3.018%	1	642	-78.310%
2026-01-13	16.1900	17.2300	16.1900	17.2300	-2.324%	39	642	-77.655%
2026-01-09	17.8000	17.9000	17.5500	17.6400	-5.920%	43	635	-78.175%
2026-01-08	18.7500	18.7500	18.7500	18.7500	-10.714%	1	651	-79.467%
2026-01-06	20.2000	21.3000	20.2000	21.0000	+2.740%	42	651	-81.667%
2026-01-05	20.4400	20.4400	20.4400	20.4400	-5.063%	2	618	-81.164%
2026-01-02	19.5200	21.5300	19.5200	21.5300	+1.797%	6	618	-82.118%
2025-12-31	20.9000	21.1500	20.9000	21.1500	+1.196%	2	615	-81.797%
2025-12-30	20.9000	20.9000	20.9000	20.9000	-2.382%	1	615	-81.579%
2025-12-24	21.5000	21.5000	21.4100	21.4100	+1.134%	11	625	-82.018%
2025-12-23	21.0500	21.1700	21.0500	21.1700	-5.280%	2	625	-81.814%
2025-12-22	22.3500	22.3500	22.3500	22.3500	-8.402%	2	624	-82.774%
2025-12-19	24.3500	24.4000	24.3500	24.4000	-7.330%	2	624	-84.221%
2025-12-17	26.1800	26.3300	26.1700	26.3300	+8.577%	3	624	-85.378%
2025-12-16	23.9000	24.6100	23.9000	24.2500	+1.380%	437	625	-84.124%
2025-12-15	23.5400	23.9200	23.5400	23.9200	-0.333%	11	273	-83.905%
2025-12-12	24.0000	24.0000	24.0000	24.0000	+2.128%	1	266	-83.958%
2025-12-11	22.3000	24.0000	22.3000	23.5000	+5.665%	21	267	-83.617%
2025-12-09	22.2400	22.2400	22.1500	22.2400	-6.160%	34	246	-82.689%
2025-12-08	22.3500	23.8500	22.3500	23.7000	+6.183%	25	260	-83.755%
2025-12-05	22.3200	22.3200	22.3200	22.3200	-5.424%	1	259	-82.751%
2025-12-04	23.9500	24.0500	23.6000	23.6000	+1.114%	24	258	-83.686%
2025-12-03	24.1500	24.1500	23.3400	23.3400	-3.154%	25	241	-83.505%
2025-12-02	24.1000	24.1000	24.1000	24.1000	-3.984%	1	221	-84.025%
2025-12-01	24.6000	25.1000	24.4200	25.1000	+0.040%	3	222	-84.661%
2025-11-28	25.0900	25.0900	25.0900	25.0900	-0.830%	30	222	-84.655%
2025-11-26	24.0900	25.7500	24.0900	25.3000	0.000%	19	184	-84.783%
2025-11-25	23.9800	25.4000	23.9700	25.3000	-5.279%	13	184	-84.783%
2025-11-24	26.4000	26.7100	26.3500	26.7100	-14.936%	3	174	-85.586%
2025-11-21	31.4000	31.4000	31.4000	31.4000	-4.704%	1	173	-87.739%
2025-11-20	28.2100	32.9500	28.2100	32.9500	+9.833%	3	173	-88.316%
2025-11-19	30.0000	30.0000	30.0000	30.0000	-16.435%	1	172	-87.167%
2025-11-18	34.0000	36.2000	34.0000	35.9000	+7.485%	5	172	-89.276%
2025-11-17	33.4000	33.4000	33.4000	33.4000	-7.016%	2	170	-88.473%
2025-11-13	35.9100	35.9300	35.9000	35.9200	+6.524%	9	168	-89.282%
2025-11-12	33.7200	33.7200	33.7200	33.7200	+4.883%	1	173	-88.582%
2025-11-11	33.0300	33.0300	32.1500	32.1500	-9.258%	5	174	-88.025%
2025-11-06	35.3500	35.5200	35.2100	35.4300	+0.940%	10	174	-89.134%
2025-11-03	35.1000	35.1000	35.0500	35.1000	-2.931%	4	182	-89.031%
2025-10-31	35.6500	36.7600	35.5400	36.1600	+6.856%	22	182	-89.353%
2025-10-30	31.5100	33.8400	31.3800	33.8400	-11.018%	25	183	-88.623%
2025-10-29	38.4200	38.7100	37.5500	38.0300	-4.279%	24	182	-89.876%
2025-10-28	38.9600	39.7900	38.6300	39.7300	+3.652%	22	182	-90.310%
2025-10-27	38.9400	39.5500	38.1600	38.3300	-8.170%	39	169	-89.956%
2025-10-24	42.2800	42.3600	41.3200	41.7400	-6.830%	49	169	-90.776%
2025-10-23	44.3800	44.8000	43.8800	44.8000	-3.697%	38	141	-91.406%
2025-10-22	44.0000	46.5200	44.0000	46.5200	+1.218%	20	111	-91.724%
2025-10-21	45.0100	47.5500	45.0100	45.9600	+5.268%	14	93	-91.623%
2025-10-20	43.6100	44.0300	43.1600	43.6600	-3.450%	22	90	-91.182%
2025-10-17	46.5000	46.8700	45.0100	45.2200	+0.355%	44	87	-91.486%
2025-10-16	43.8500	45.0600	43.8500	45.0600	-0.858%	16	58	-91.456%
2025-10-15	45.2500	45.5500	45.2200	45.4500	-5.803%	14	51	-91.529%
2025-10-14	47.2600	48.2500	47.2600	48.2500	-1.208%	22	49	-92.021%
2025-10-13	49.5900	50.0100	48.6500	48.8400	-4.925%	10	46	-92.117%
2025-10-10	48.8000	51.3700	48.8000	51.3700	+2.310%	10	43	-92.505%
2025-10-09	50.5700	50.9600	50.0200	50.2100	+6.197%	10	35	-92.332%
2025-10-08	47.1000	47.3800	46.8100	47.2800	+2.073%	6	35	-91.857%
2025-10-07	46.0200	46.3500	46.0200	46.3200	+1.113%	4	34	-91.688%
2025-10-06	46.6000	46.7600	45.6800	45.8100	-3.109%	10	33	-91.596%
2025-10-03	47.0400	47.2800	47.0400	47.2800	+1.503%	2	32	-91.857%
2025-10-01	48.9600	49.1800	46.4300	46.5800	-5.016%	22	32	-91.735%
2025-09-30	48.8200	49.0400	48.8200	49.0400	+4.541%	2	29	-92.149%
2025-09-29	45.0500	46.9100	45.0500	46.9100	+2.828%	4	29	-91.793%
2025-09-26	45.4000	45.6400	45.4000	45.6200	-2.853%	4	27	-91.561%
2025-09-25	46.8600	47.1300	46.7800	46.9600	+1.316%	4	27	-91.802%
2025-09-24	44.7000	46.3500	44.7000	46.3500	+4.274%	8	27	-91.694%
2025-09-23	43.2900	44.4500	43.2900	44.4500	+1.577%	5	26	-91.339%
2025-09-22	43.0400	43.7600	43.0400	43.7600	+1.696%	4	23	-91.202%
2025-09-19	43.4700	43.5200	42.8000	43.0300	-2.779%	8	23	-91.053%
2025-09-18	44.3100	45.0200	44.1100	44.2600	-3.193%	11	23	-91.301%
2025-09-17	45.4900	45.7200	45.4900	45.7200	+3.791%	2	23	-91.579%
2025-09-16	44.3000	44.4900	43.9800	44.0500	-2.716%	6	23	-91.260%
2025-09-15	44.1000	45.2800	44.1000	45.2800	-5.902%	12	23	-91.497%
2025-09-12	48.1100	48.4200	47.9400	48.1200	-1.696%	8	17	-91.999%
2025-09-11	49.5500	49.5500	48.3900	48.9500	+0.824%	11	13	-92.135%
2025-09-10	48.2100	48.5500	47.7500	48.5500	-5.490%	18	8	-92.070%
2025-09-08	50.5500	51.3700	50.5500	51.3700	-1.590%	7	5	-92.505%
2025-09-05	51.9000	52.2000	51.9000	52.2000	-1.249%	3	3	-92.625%
2025-09-04	52.8500	53.1400	52.7300	52.8600	0.000%	4	0	-92.717%