Dark

GOOG20261218P280
GOOG Dec 18 2026 280.00 Put (GOOG261218P00280000)
option OPRA

EOD

Jul 31, 2026

4.80-34.066%(-2.48)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.0700	6.0700	4.8000	4.8000	-34.066%	58	1,758	0.000%
2026-07-30	7.3200	7.3200	7.2800	7.2800	+13.750%	2	1,787	-34.066%
2026-07-29	6.6600	7.4500	6.4000	6.4000	-7.246%	11	1,786	-25.000%
2026-07-28	7.9000	7.9000	6.8500	6.9000	-13.208%	20	1,789	-30.435%
2026-07-27	8.0300	8.0300	7.8000	7.9500	-15.873%	25	1,792	-39.623%
2026-07-24	9.6800	9.6800	9.0000	9.4500	-6.897%	25	1,793	-49.206%
2026-07-23	9.8500	11.0100	9.5500	10.1500	+55.436%	156	1,782	-52.709%
2026-07-22	6.5600	6.5600	6.2400	6.5300	+0.462%	34	1,710	-26.493%
2026-07-21	6.4000	6.5000	6.4000	6.5000	+8.878%	2	1,708	-26.154%
2026-07-20	5.9700	5.9700	5.9700	5.9700	-21.961%	2	1,707	-19.598%
2026-07-17	7.3700	7.6500	7.3000	7.6500	+27.500%	10	1,705	-37.255%
2026-07-16	4.7000	6.0000	4.3700	6.0000	+30.435%	14	1,703	-20.000%
2026-07-15	5.2500	5.2500	4.5500	4.6000	-21.368%	7	1,699	+4.348%
2026-07-14	6.1500	6.1500	5.8500	5.8500	-12.030%	3	1,705	-17.949%
2026-07-13	6.4600	6.6500	6.4300	6.6500	+3.101%	22	1,704	-27.820%
2026-07-10	7.1600	7.1600	6.4500	6.4500	+10.256%	3	1,704	-25.581%
2026-07-07	5.5800	5.8500	5.3500	5.8500	-4.098%	12	1,702	-17.949%
2026-07-06	6.1000	6.1000	6.1000	6.1000	-13.475%	2	1,704	-21.311%
2026-07-02	7.0000	7.0500	7.0000	7.0500	+2.322%	2	1,708	-31.915%
2026-07-01	6.8500	6.9000	6.8500	6.8900	-1.571%	18	1,708	-30.334%
2026-06-30	7.0500	7.0500	7.0000	7.0000	-7.895%	3	1,724	-31.429%
2026-06-29	8.1400	8.1400	7.6000	7.6000	-23.618%	2	1,726	-36.842%
2026-06-26	9.8200	9.9500	8.6500	9.9500	+11.173%	76	1,724	-51.759%
2026-06-25	9.1400	9.1400	8.9500	8.9500	+5.294%	8	1,718	-46.369%
2026-06-24	7.1900	8.5000	7.1900	8.5000	+7.595%	9	1,711	-43.529%
2026-06-23	8.7500	8.7500	7.9000	7.9000	-7.059%	59	1,705	-39.241%
2026-06-22	7.0800	9.0000	7.0700	8.5000	+31.988%	42	1,749	-43.529%
2026-06-18	6.4500	6.4500	6.4400	6.4400	+2.222%	2	1,640	-25.466%
2026-06-17	5.8700	6.3000	5.8700	6.3000	+14.545%	141	1,640	-23.810%
2026-06-16	5.8500	5.8500	5.3500	5.5000	-0.901%	5	1,640	-12.727%
2026-06-15	6.0400	6.0400	5.5500	5.5500	-21.053%	2	1,645	-13.514%
2026-06-12	7.7500	7.7500	7.0300	7.0300	-16.805%	25	1,645	-31.721%
2026-06-11	8.9000	9.6000	8.4500	8.4500	+1.807%	60	1,635	-43.195%
2026-06-10	8.0000	8.3000	8.0000	8.3000	+14.483%	10	1,614	-42.169%
2026-06-09	6.3400	8.0000	6.3400	7.2500	+2.837%	11	1,612	-33.793%
2026-06-08	7.0000	7.0500	7.0000	7.0500	+8.796%	12	1,618	-31.915%
2026-06-05	6.4800	6.4800	6.4800	6.4800	-1.069%	5	1,618	-25.926%
2026-06-04	7.0500	7.2700	6.5500	6.5500	-11.486%	28	1,623	-26.718%
2026-06-03	7.5900	7.8000	7.4000	7.4000	+5.714%	6	1,609	-35.135%
2026-06-02	6.9500	7.5000	6.9000	7.0000	+14.754%	23	1,611	-31.429%
2026-06-01	6.2500	6.3500	6.1000	6.1000	+7.584%	22	1,602	-21.311%
2026-05-29	5.8000	5.8000	5.6700	5.6700	+4.037%	2	1,591	-15.344%
2026-05-27	5.5000	5.5000	5.4500	5.4500	-4.887%	10	1,590	-11.927%
2026-05-26	5.7000	5.8500	5.7000	5.7300	-4.975%	26	1,584	-16.230%
2026-05-22	6.0000	6.0500	6.0000	6.0300	-1.148%	7	1,598	-20.398%
2026-05-21	6.1000	6.1000	6.1000	6.1000	-2.711%	3	1,594	-21.311%
2026-05-20	6.2000	6.3300	6.2000	6.2700	-2.031%	8	1,594	-23.445%
2026-05-19	6.2500	6.4000	6.1500	6.4000	+14.286%	12	1,590	-25.000%
2026-05-18	5.8000	5.8000	5.4500	5.6000	-6.667%	23	1,590	-14.286%
2026-05-14	6.0700	6.0700	5.9100	6.0000	+5.263%	23	1,590	-20.000%
2026-05-13	5.8900	5.8900	5.7000	5.7000	-12.977%	25	1,571	-15.789%
2026-05-12	6.5000	6.6000	6.3000	6.5500	+2.344%	26	1,571	-26.718%
2026-05-11	6.0800	6.4000	5.9100	6.4000	+6.667%	19	1,571	-25.000%
2026-05-07	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1,575	-20.000%
2026-05-06	6.1000	6.2000	5.8500	5.8500	-8.594%	10	1,575	-17.949%
2026-05-05	6.4800	6.5200	6.3000	6.4000	-1.538%	13	1,570	-25.000%
2026-05-04	6.6000	6.7000	6.5000	6.5000	+0.309%	13	1,573	-26.154%
2026-05-01	6.7500	6.7500	6.4500	6.4800	-0.308%	112	1,476	-25.926%
2026-04-30	6.7900	7.4500	6.4000	6.5000	-34.673%	222	1,476	-26.154%
2026-04-29	10.8200	10.8200	9.4500	9.9500	-2.927%	99	1,446	-51.759%
2026-04-28	10.5500	10.5500	10.2000	10.2500	+0.985%	29	1,387	-53.171%
2026-04-27	10.8100	10.8100	10.0700	10.1500	-10.494%	119	1,375	-52.709%
2026-04-24	12.0500	12.1100	11.1000	11.3400	-7.049%	463	1,367	-57.672%
2026-04-23	12.0000	12.5000	11.8900	12.2000	+0.826%	89	1,482	-60.656%
2026-04-22	12.1000	12.1000	12.1000	12.1000	-8.679%	1	1,426	-60.331%
2026-04-21	13.3200	13.3200	13.2500	13.2500	+8.163%	84	1,464	-63.774%
2026-04-20	12.4000	12.4000	12.2500	12.2500	+1.240%	28	1,464	-60.816%
2026-04-17	13.4000	13.6400	12.1000	12.1000	-10.370%	25	1,466	-60.331%
2026-04-16	13.5000	13.5000	13.5000	13.5000	-0.369%	2	1,481	-64.444%
2026-04-15	14.3500	14.3500	13.5500	13.5500	-4.912%	216	1,481	-64.576%
2026-04-14	15.2500	15.2500	14.2000	14.2500	-18.338%	267	1,303	-66.316%
2026-04-13	17.5000	17.5000	17.4500	17.4500	-4.384%	2	1,084	-72.493%
2026-04-10	18.2500	18.2500	18.2500	18.2500	-1.084%	6	1,086	-73.699%
2026-04-09	18.8300	18.8300	18.3500	18.4500	+0.820%	19	1,080	-73.984%
2026-04-08	17.8100	19.0000	17.8100	18.3000	-23.045%	45	1,081	-73.770%
2026-04-07	23.2500	23.7800	23.2500	23.7800	+1.842%	4	1,068	-79.815%
2026-04-06	24.3500	24.3900	23.1000	23.3500	-8.503%	50	1,068	-79.443%
2026-04-02	25.5500	25.5500	25.5200	25.5200	+7.498%	2	1,069	-81.191%
2026-04-01	24.6000	25.1000	23.5000	23.7400	-13.199%	22	1,069	-79.781%
2026-03-31	30.7300	30.7300	27.3500	27.3500	-18.674%	156	1,081	-82.450%
2026-03-30	32.7700	33.6300	31.8800	33.6300	+1.601%	21	987	-85.727%
2026-03-27	32.2500	33.1200	31.1000	33.1000	+7.293%	86	982	-85.498%
2026-03-26	27.5000	30.8500	27.5000	30.8500	+16.196%	23	916	-84.441%
2026-03-25	26.1500	26.7000	26.1500	26.5500	+2.194%	10	898	-81.921%
2026-03-24	24.8500	26.5500	24.8500	25.9800	+18.252%	15	894	-81.524%
2026-03-23	22.0000	22.0000	21.9700	21.9700	-12.470%	13	896	-78.152%
2026-03-20	23.8500	25.1000	23.8500	25.1000	+11.804%	25	899	-80.876%
2026-03-19	22.4500	22.4500	22.4500	22.4500	+7.674%	1	889	-78.619%
2026-03-18	20.7300	20.8500	20.7300	20.8500	+1.608%	10	889	-76.978%
2026-03-17	21.5000	21.5000	20.5200	20.5200	-8.393%	113	889	-76.608%
2026-03-16	22.8900	23.0200	22.0800	22.4000	-4.681%	225	789	-78.571%
2026-03-13	23.5000	23.5000	23.5000	23.5000	-1.261%	2	602	-79.574%
2026-03-12	23.3100	23.8000	23.3100	23.8000	+7.449%	10	604	-79.832%
2026-03-11	21.1900	22.1500	21.1900	22.1500	-4.731%	4	599	-78.330%
2026-03-09	26.9300	26.9300	23.2500	23.2500	-8.788%	30	600	-79.355%
2026-03-06	25.8500	25.8500	25.4900	25.4900	-0.039%	3	600	-81.169%
2026-03-05	24.7200	25.5000	24.7200	25.5000	+8.326%	41	600	-81.176%
2026-03-04	23.5400	23.5400	23.5400	23.5400	-9.877%	3	600	-79.609%
2026-03-03	26.1000	26.1300	26.1000	26.1200	+10.678%	6	599	-81.623%
2026-03-02	23.9100	24.0200	23.6000	23.6000	+3.057%	5	603	-79.661%
2026-02-27	22.8500	22.9000	22.8500	22.9000	-2.760%	35	603	-79.039%
2026-02-26	23.9000	23.9000	23.5500	23.5500	+6.561%	6	600	-79.618%
2026-02-25	22.1000	22.1000	22.1000	22.1000	-1.074%	1	601	-78.281%
2026-02-24	23.9500	23.9500	22.3400	22.3400	-1.586%	17	601	-78.514%
2026-02-23	20.3200	22.7000	20.2500	22.7000	+7.481%	13	599	-78.855%
2026-02-20	22.2100	22.3600	20.3500	21.1200	-8.966%	33	589	-77.273%
2026-02-18	23.4900	23.4900	22.8000	23.2000	-1.277%	6	599	-79.310%
2026-02-17	25.4000	26.0800	23.5000	23.5000	+3.433%	20	595	-79.574%
2026-02-13	23.5000	23.8000	22.7200	22.7200	+1.883%	28	606	-78.873%
2026-02-12	20.7500	22.3000	20.7500	22.3000	+2.765%	43	606	-78.475%
2026-02-11	20.5400	21.7000	20.5400	21.7000	+2.698%	4	563	-77.880%
2026-02-10	21.1800	21.1800	21.1300	21.1300	+13.176%	2	562	-77.283%
2026-02-09	18.6700	18.6700	18.6700	18.6700	-7.253%	1	561	-74.290%
2026-02-06	20.1300	20.1300	20.1300	20.1300	-7.320%	1	562	-76.155%
2026-02-05	21.7200	21.7200	21.7200	21.7200	+16.336%	3	561	-77.901%
2026-02-04	18.6700	18.6700	18.6700	18.6700	+9.824%	1	558	-74.290%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+4.294%	1	558	-71.765%
2026-02-02	16.3000	16.3000	16.3000	16.3000	-6.590%	4	557	-70.552%
2026-01-30	18.6400	18.6400	17.4500	17.4500	-3.485%	5	553	-72.493%
2026-01-29	16.5000	18.0800	16.5000	18.0800	+1.745%	10	549	-73.451%
2026-01-27	17.9100	17.9100	17.7700	17.7700	-2.309%	21	549	-72.988%
2026-01-26	18.1100	18.1900	18.0000	18.1900	-3.858%	28	558	-73.612%
2026-01-23	18.9200	18.9200	18.9200	18.9200	-3.272%	10	549	-74.630%
2026-01-21	21.4500	21.4500	19.5600	19.5600	-6.946%	8	539	-75.460%
2026-01-20	20.9000	21.0200	19.8000	21.0200	+8.518%	8	539	-77.165%
2026-01-16	19.2000	19.3700	19.2000	19.3700	-0.360%	6	539	-75.219%
2026-01-15	18.7500	19.4400	18.7500	19.4400	+2.966%	2	539	-75.309%
2026-01-14	19.4500	19.4500	18.8800	18.8800	+5.475%	356	535	-74.576%
2026-01-13	17.6500	17.9500	17.6500	17.9000	-8.205%	10	183	-73.184%
2026-01-12	19.5000	19.5000	19.5000	19.5000	+1.563%	1	183	-75.385%
2026-01-09	19.2000	19.2000	19.2000	19.2000	-4.382%	6	182	-75.000%
2026-01-08	20.6500	21.3000	19.8000	20.0800	-4.290%	29	176	-76.096%
2026-01-07	21.2000	21.2500	20.9800	20.9800	-8.384%	9	172	-77.121%
2026-01-06	22.9000	22.9000	22.9000	22.9000	+3.620%	1	180	-79.039%
2026-01-05	22.2000	22.2000	22.1000	22.1000	-5.272%	7	179	-78.281%
2026-01-02	23.3300	23.3300	23.3300	23.3300	+2.866%	2	172	-79.426%
2025-12-30	23.1500	23.1500	22.6800	22.6800	-2.452%	3	172	-78.836%
2025-12-29	24.0000	24.0000	23.2500	23.2500	0.000%	4	172	-79.355%
2025-12-24	23.1500	23.5000	23.1500	23.2500	+0.824%	10	170	-79.355%
2025-12-23	22.9100	23.2500	22.9100	23.0600	-3.312%	44	170	-79.185%
2025-12-22	24.8000	24.8000	23.8500	23.8500	-8.269%	8	167	-79.874%
2025-12-19	26.7800	26.7800	25.8200	26.0000	-6.137%	16	162	-81.538%
2025-12-18	27.7000	27.7000	27.7000	27.7000	-3.986%	2	157	-82.671%
2025-12-17	28.3700	29.0700	28.0500	28.8500	+10.031%	9	155	-83.362%
2025-12-16	26.7500	26.7500	26.2200	26.2200	+0.769%	2	150	-81.693%
2025-12-15	26.0200	26.0200	26.0200	26.0200	-1.215%	1	149	-81.553%
2025-12-12	25.1100	26.3400	25.1100	26.3400	+3.294%	11	149	-81.777%
2025-12-11	24.3000	25.5000	24.3000	25.5000	+4.209%	4	138	-81.176%
2025-12-08	24.3000	24.4700	24.3000	24.4700	+3.907%	14	134	-80.384%
2025-12-05	24.1500	24.1500	23.5500	23.5500	-7.283%	16	125	-79.618%
2025-12-04	25.8000	25.8000	25.4000	25.4000	+3.971%	12	119	-81.102%
2025-12-03	26.2100	26.2100	24.4300	24.4300	-2.940%	3	120	-80.352%
2025-12-02	25.1700	25.1700	25.1700	25.1700	-5.198%	25	120	-80.930%
2025-12-01	26.9800	26.9800	26.2500	26.5500	-3.455%	46	133	-81.921%
2025-11-26	27.5000	27.5000	27.5000	27.5000	+2.881%	1	107	-82.545%
2025-11-25	26.0500	27.3800	25.7700	26.7300	-1.547%	23	107	-82.043%
2025-11-24	27.7100	28.4500	27.1000	27.1500	-15.631%	37	90	-82.320%
2025-11-21	32.7000	34.0500	32.1800	32.1800	-6.481%	4	91	-85.084%
2025-11-20	29.6000	34.4100	29.6000	34.4100	+0.791%	3	91	-86.051%
2025-11-19	32.4700	34.1400	31.8200	34.1400	-3.011%	8	89	-85.940%
2025-11-17	34.4800	35.2000	34.4800	35.2000	-10.318%	4	92	-86.364%
2025-11-14	42.4800	42.4800	39.2500	39.2500	+2.614%	6	92	-87.771%
2025-11-13	38.2500	38.2500	38.2500	38.2500	+5.430%	1	89	-87.451%
2025-11-12	35.7800	36.2800	35.7800	36.2800	-7.684%	16	88	-86.770%
2025-11-07	39.8500	40.0000	39.3000	39.3000	+2.745%	3	72	-87.786%
2025-11-05	38.2200	38.2500	38.2200	38.2500	+2.878%	2	72	-87.451%
2025-11-03	38.0000	38.0000	37.1800	37.1800	-5.008%	4	70	-87.090%
2025-10-31	38.1200	39.1400	37.7600	39.1400	+9.483%	10	70	-87.736%
2025-10-30	36.1700	36.5700	33.6600	35.7500	-11.859%	18	72	-86.573%
2025-10-29	41.3100	41.5800	40.2000	40.5600	-4.181%	24	71	-88.166%
2025-10-28	41.6500	42.6600	41.6000	42.3300	+3.018%	28	75	-88.661%
2025-10-27	41.8500	42.3600	41.0500	41.0900	-7.870%	28	68	-88.318%
2025-10-24	44.2300	44.7600	44.1800	44.6000	-6.675%	25	68	-89.238%
2025-10-23	46.8700	47.7900	46.8700	47.7900	+0.399%	10	59	-89.956%
2025-10-22	48.0000	48.0000	46.9500	47.6000	-1.957%	23	58	-89.916%
2025-10-21	48.3100	50.7100	48.1300	48.5500	+4.837%	16	35	-90.113%
2025-10-20	46.5500	46.7200	46.1000	46.3100	-4.001%	22	32	-89.635%
2025-10-17	49.5900	50.0800	48.1000	48.2400	+0.229%	13	29	-90.050%
2025-10-16	46.7000	48.1300	46.7000	48.1300	-2.925%	11	29	-90.027%
2025-10-15	48.4000	49.5800	48.3700	49.5800	-2.286%	16	23	-90.319%
2025-10-14	51.2000	51.2000	50.5100	50.7400	-2.629%	18	22	-90.540%
2025-10-13	52.9800	53.1900	51.8900	52.1100	-5.151%	5	17	-90.789%
2025-10-10	54.6900	54.9400	54.6900	54.9400	+0.789%	2	18	-91.263%
2025-10-09	54.0600	54.5100	54.0600	54.5100	+8.499%	6	18	-91.194%
2025-10-08	50.2600	50.6600	50.0200	50.2400	+1.413%	4	17	-90.446%
2025-10-07	49.6500	49.9300	49.2700	49.5400	+1.392%	6	16	-90.311%
2025-10-06	49.9500	50.1100	48.7000	48.8600	-1.670%	12	16	-90.176%
2025-10-01	51.8200	52.0300	49.5900	49.6900	-5.045%	8	15	-90.340%
2025-09-30	52.2600	52.4500	52.1500	52.3300	+4.912%	8	15	-90.827%
2025-09-29	47.7600	49.8800	47.7600	49.8800	+1.651%	6	13	-90.377%
2025-09-26	48.8200	49.0700	48.8200	49.0700	-2.212%	2	13	-90.218%
2025-09-25	50.1200	50.2300	50.0500	50.1800	+1.517%	4	13	-90.434%
2025-09-24	47.7600	49.4300	47.7600	49.4300	+4.813%	8	12	-90.289%
2025-09-23	46.6400	47.3900	46.6000	47.1600	+1.857%	8	12	-89.822%
2025-09-22	46.0600	47.1900	46.0600	46.3000	+2.208%	8	12	-89.633%
2025-09-19	46.4300	46.5900	45.3000	45.3000	-4.329%	9	12	-89.404%
2025-09-18	47.3200	48.0700	47.3200	47.3500	-3.269%	13	10	-89.863%
2025-09-17	48.6300	48.9500	48.6300	48.9500	+4.371%	2	10	-90.194%
2025-09-16	47.3600	47.5400	46.9000	46.9000	-1.801%	5	10	-89.765%
2025-09-15	48.0000	48.0000	47.5800	47.7600	-8.541%	5	10	-89.950%
2025-09-11	52.0100	52.2200	52.0100	52.2200	+1.497%	2	13	-90.808%
2025-09-10	51.5100	51.8600	51.2800	51.4500	-1.304%	12	13	-90.671%
2025-09-09	51.9100	52.1300	51.9100	52.1300	-4.681%	2	12	-90.792%
2025-09-08	54.0500	54.6900	54.0500	54.6900	-3.562%	13	12	-91.223%
2025-09-04	56.5200	56.7100	56.5200	56.7100	-23.736%	2	12	-91.536%
2025-08-26	74.7600	75.0000	74.1700	74.3600	-2.606%	6	12	-93.545%
2025-08-22	76.3500	76.3500	76.3500	76.3500	-2.303%	7	12	-93.713%
2025-08-12	78.1500	78.1500	78.1500	78.1500	-13.359%	5	5	-93.858%
2025-07-21	90.0000	90.2000	90.0000	90.2000	-13.972%	2	1	-94.678%
2025-07-08	103.3100	104.8500	103.3100	104.8500	+2.393%	2	1	-95.422%
2025-07-02	102.9200	102.9200	102.4000	102.4000	+1.306%	2	1	-95.313%
2025-06-11	99.2500	101.0800	99.2500	101.0800	+25.053%	2	17	-95.251%
2025-01-30	80.5600	81.2900	80.5600	80.8300	-3.762%	4	17	-94.062%
2025-01-29	83.8700	83.9900	83.8700	83.9900	-3.025%	2	17	-94.285%
2024-12-27	85.9900	86.8800	85.9900	86.6100	0.000%	64	16	-94.458%