Dark

GOOG20261218P285
GOOG Dec 18 2026 285.00 Put (GOOG261218P00285000)
option OPRA

EOD

Jul 31, 2026

5.65-31.928%(-2.65)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.7000	6.7000	5.6500	5.6500	-31.928%	30	1,351	0.000%
2026-07-30	8.4100	8.4100	8.3000	8.3000	+1.840%	6	1,352	-31.928%
2026-07-29	8.1500	8.1500	8.0000	8.1500	-11.892%	50	1,351	-30.675%
2026-07-28	9.2500	9.2500	9.2500	9.2500	+4.284%	2	1,348	-38.919%
2026-07-27	9.2000	9.2000	8.8700	8.8700	-14.712%	25	1,350	-36.302%
2026-07-24	10.9500	11.0000	10.4000	10.4000	-10.345%	40	1,350	-45.673%
2026-07-23	11.1000	11.6000	11.1000	11.6000	+53.642%	32	1,321	-51.293%
2026-07-22	7.5500	7.5500	7.5500	7.5500	+3.851%	5	1,304	-25.166%
2026-07-21	7.2500	7.2700	7.2500	7.2700	-16.437%	3	1,309	-22.283%
2026-07-17	8.5700	8.7000	8.2000	8.7000	+64.151%	27	1,307	-35.057%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-0.563%	1	1,316	+6.604%
2026-07-15	5.8400	5.8400	5.1800	5.3300	-28.933%	129	1,317	+6.004%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-0.662%	2	1,374	-24.667%
2026-07-13	7.5500	7.5500	7.5500	7.5500	+4.282%	5	1,372	-25.166%
2026-07-09	7.3500	7.3500	7.2400	7.2400	+4.624%	29	1,372	-21.961%
2026-07-08	6.9200	6.9200	6.9200	6.9200	+15.333%	1	1,370	-18.353%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-9.774%	2	1,370	-5.833%
2026-07-06	6.9500	6.9500	6.6500	6.6500	-17.082%	4	1,368	-15.038%
2026-07-02	8.0200	8.0200	8.0200	8.0200	+4.837%	1	1,364	-29.551%
2026-07-01	7.7000	7.7500	7.6500	7.6500	-1.923%	12	1,364	-26.144%
2026-06-30	7.8000	7.8000	7.8000	7.8000	-10.345%	350	1,359	-27.564%
2026-06-29	8.5000	8.7000	8.5000	8.7000	-11.585%	196	1,709	-35.057%
2026-06-26	10.8000	10.8000	9.7900	9.8400	-3.054%	16	1,582	-42.581%
2026-06-25	10.5800	10.9000	10.1500	10.1500	+5.181%	5	1,579	-44.335%
2026-06-24	8.5000	10.0000	7.8700	9.6500	+7.821%	40	1,575	-41.451%
2026-06-23	9.4700	9.4700	8.8500	8.9500	-5.789%	51	1,564	-36.872%
2026-06-22	8.2000	10.4000	8.2000	9.5000	+40.118%	9	1,561	-40.526%
2026-06-18	7.3000	7.3000	6.7800	6.7800	-6.224%	3	1,560	-16.667%
2026-06-17	7.2300	7.2300	7.2300	7.2300	+14.580%	1	1,560	-21.853%
2026-06-15	6.3500	6.3500	6.3000	6.3100	-25.765%	4	1,560	-10.460%
2026-06-12	8.0700	8.5000	8.0700	8.5000	-6.593%	5	1,556	-33.529%
2026-06-10	8.8700	9.1700	8.8700	9.1000	+12.346%	12	1,553	-37.912%
2026-06-09	7.9200	8.2500	7.6900	8.1000	+1.250%	430	1,541	-30.247%
2026-06-08	8.0000	8.0000	8.0000	8.0000	+5.541%	1	1,532	-29.375%
2026-06-05	7.4200	7.5800	7.4200	7.5800	+8.286%	18	1,532	-25.462%
2026-06-04	8.0000	8.0000	6.9000	7.0000	-17.647%	42	1,532	-19.286%
2026-06-03	8.3000	8.6200	8.3000	8.5000	+11.257%	10	1,528	-33.529%
2026-06-02	7.8800	7.8800	7.6000	7.6400	+9.928%	12	1,531	-26.047%
2026-06-01	6.9500	6.9500	6.9500	6.9500	+8.594%	1	1,519	-18.705%
2026-05-29	6.4800	6.4800	6.3500	6.4000	+6.312%	16	1,520	-11.719%
2026-05-28	6.1500	6.1500	6.0200	6.0200	-14.000%	12	1,514	-6.146%
2026-05-19	6.9000	7.0000	6.9000	7.0000	+15.702%	29	1,510	-19.286%
2026-05-18	6.2900	6.2900	6.0500	6.0500	-10.237%	11	1,491	-6.612%
2026-05-15	6.7000	6.7400	6.7000	6.7400	+2.276%	2	1,491	-16.172%
2026-05-14	6.6400	6.6800	6.5900	6.5900	+6.807%	22	1,490	-14.264%
2026-05-13	6.5500	6.5500	6.1700	6.1700	-13.464%	8	1,483	-8.428%
2026-05-11	6.9500	7.1300	6.5000	7.1300	+13.175%	690	1,483	-20.757%
2026-05-08	6.3700	6.3700	6.3000	6.3000	-5.970%	5	1,134	-10.317%
2026-05-07	6.6000	6.7000	6.5500	6.7000	+2.290%	87	1,135	-15.672%
2026-05-06	6.8300	6.8500	6.5500	6.5500	-11.486%	12	1,077	-13.740%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+1.509%	9	1,078	-23.649%
2026-05-01	7.6000	7.6000	7.2900	7.2900	+1.674%	37	1,082	-22.497%
2026-04-30	7.7500	8.2000	7.0000	7.1700	-35.522%	90	1,082	-21.199%
2026-04-29	11.1200	11.1200	11.1200	11.1200	-1.767%	1	1,092	-49.191%
2026-04-28	11.4600	11.4600	11.2900	11.3200	+0.622%	591	1,092	-50.088%
2026-04-27	12.0000	12.0000	11.1500	11.2500	-10.215%	132	728	-49.778%
2026-04-24	13.4000	13.4000	12.3100	12.5300	-5.076%	315	730	-54.908%
2026-04-22	13.8500	14.1000	13.2000	13.2000	-11.350%	22	725	-57.197%
2026-04-21	14.1500	14.8900	14.1500	14.8900	+8.291%	10	731	-62.055%
2026-04-17	13.7500	13.7500	13.7500	13.7500	-7.407%	1	731	-58.909%
2026-04-15	15.4900	15.4900	14.8500	14.8500	-5.714%	9	732	-61.953%
2026-04-14	15.9000	15.9000	15.7500	15.7500	-21.053%	12	741	-64.127%
2026-04-10	19.9500	19.9500	19.9500	19.9500	0.000%	2	741	-71.679%
2026-04-09	20.9000	20.9000	19.9500	19.9500	-3.623%	5	743	-71.679%
2026-04-08	19.2000	20.7000	19.2000	20.7000	-19.518%	20	739	-72.705%
2026-04-07	25.5200	25.7200	25.5200	25.7200	-5.337%	5	731	-78.033%
2026-04-02	27.1700	27.1700	27.1700	27.1700	-0.110%	1	732	-79.205%
2026-04-01	26.7000	27.2000	25.6900	27.2000	-8.633%	23	732	-79.228%
2026-03-31	29.7700	29.7700	29.7700	29.7700	-14.158%	5	723	-81.021%
2026-03-30	35.4000	35.4000	34.6800	34.6800	-1.895%	41	718	-83.708%
2026-03-27	34.7600	35.8800	33.5000	35.3500	+7.316%	50	728	-84.017%
2026-03-26	30.6100	32.9400	30.6000	32.9400	+18.276%	29	724	-82.848%
2026-03-24	27.8500	27.8500	27.8500	27.8500	+9.002%	4	716	-79.713%
2026-03-23	23.8800	25.5500	23.8800	25.5500	+5.187%	12	716	-77.886%
2026-03-16	25.5500	25.5500	24.2900	24.2900	-4.181%	4	716	-76.739%
2026-03-12	25.3500	25.3500	25.3500	25.3500	+10.361%	6	717	-77.712%
2026-03-11	22.9700	22.9700	22.9700	22.9700	-3.487%	1	717	-75.403%
2026-03-10	24.3500	24.3500	23.8000	23.8000	-10.392%	3	717	-76.261%
2026-03-09	27.1000	27.1000	26.3000	26.5600	-3.418%	3	718	-78.727%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+1.701%	2	720	-79.455%
2026-03-05	27.0000	27.0400	27.0000	27.0400	+3.840%	239	720	-79.105%
2026-03-04	26.1000	26.4000	26.0400	26.0400	-1.921%	13	735	-78.303%
2026-03-03	27.8500	27.8500	26.5500	26.5500	+6.158%	4	734	-78.719%
2026-03-02	25.9500	25.9500	25.0100	25.0100	+2.082%	2	733	-77.409%
2026-02-27	25.3200	25.3200	24.5000	24.5000	-2.000%	2	732	-76.939%
2026-02-26	25.9500	25.9500	24.7000	25.0000	+3.434%	4	732	-77.400%
2026-02-24	24.6000	24.6000	24.1700	24.1700	+6.476%	2	731	-76.624%
2026-02-20	24.2000	24.2000	22.7000	22.7000	-12.016%	7	729	-75.110%
2026-02-19	25.8000	25.8000	25.8000	25.8000	+1.415%	10	727	-78.101%
2026-02-18	25.1500	25.4400	25.1500	25.4400	-4.000%	21	717	-77.791%
2026-02-17	25.7600	26.5000	25.7600	26.5000	+6.212%	123	706	-78.679%
2026-02-13	24.9500	24.9500	24.9500	24.9500	+5.945%	1	664	-77.355%
2026-02-12	23.4300	23.5500	22.9000	23.5500	+2.125%	4	664	-76.008%
2026-02-11	23.4000	23.6000	23.0600	23.0600	+5.780%	5	661	-75.499%
2026-02-10	22.3000	22.3000	21.8000	21.8000	+2.108%	4	663	-74.083%
2026-02-09	21.3500	21.3500	21.3500	21.3500	-1.974%	1	661	-73.536%
2026-02-06	21.7800	21.7800	21.7800	21.7800	+7.344%	1	661	-74.059%
2026-02-05	20.2900	20.2900	20.2900	20.2900	-1.024%	1	661	-72.154%
2026-02-04	21.8000	21.8000	20.5000	20.5000	+7.612%	2	661	-72.439%
2026-02-03	19.0500	19.0500	19.0500	19.0500	+9.169%	40	660	-70.341%
2026-02-02	17.4000	17.4700	17.4000	17.4500	-8.158%	10	652	-67.622%
2026-01-30	19.0000	19.0000	19.0000	19.0000	-2.913%	1	662	-70.263%
2026-01-29	21.1400	21.1400	19.5700	19.5700	+0.514%	3	662	-71.129%
2026-01-28	19.8000	19.8000	19.4700	19.4700	+0.672%	2	661	-70.981%
2026-01-27	19.3400	19.3400	19.3400	19.3400	-0.821%	1	661	-70.786%
2026-01-26	19.5000	19.5000	19.5000	19.5000	-3.465%	5	661	-71.026%
2026-01-22	19.8000	20.2200	19.8000	20.2000	-7.467%	7	661	-72.030%
2026-01-21	21.8300	21.8300	21.8300	21.8300	-5.905%	1	661	-74.118%
2026-01-20	22.3500	23.2000	21.2500	23.2000	+11.111%	7	660	-75.647%
2026-01-16	20.8000	20.9000	20.8000	20.8800	+2.554%	3	654	-72.941%
2026-01-15	20.4200	20.4200	20.3100	20.3600	-2.350%	4	654	-72.250%
2026-01-14	20.8500	20.8500	20.8500	20.8500	+6.161%	1	651	-72.902%
2026-01-13	19.2000	19.6400	19.2000	19.6400	-8.481%	12	651	-71.232%
2026-01-12	21.4600	21.4600	21.4600	21.4600	+1.706%	2	649	-73.672%
2026-01-09	20.5500	21.1000	20.5500	21.1000	-1.997%	2	649	-73.223%
2026-01-08	21.7000	22.0800	21.5300	21.5300	-4.735%	52	650	-73.758%
2026-01-07	23.0300	23.0300	22.5000	22.6000	-7.566%	36	684	-75.000%
2026-01-06	24.6000	24.6000	24.4500	24.4500	+1.368%	2	671	-76.892%
2026-01-05	23.8800	24.1200	23.8800	24.1200	-2.467%	14	666	-76.575%
2026-01-02	25.3000	25.3000	24.7300	24.7300	-1.865%	503	666	-77.153%
2025-12-31	24.6500	25.2000	24.5000	25.2000	+3.321%	13	239	-77.579%
2025-12-30	24.4500	24.6600	24.3700	24.3900	-1.494%	53	239	-76.835%
2025-12-29	24.7600	24.7600	24.7600	24.7600	-1.941%	1	217	-77.181%
2025-12-26	25.0000	25.3400	25.0000	25.2500	+0.598%	10	216	-77.624%
2025-12-24	25.0000	25.4500	25.0000	25.1000	+0.844%	17	202	-77.490%
2025-12-23	25.0000	25.0000	24.8900	24.8900	-3.527%	13	202	-77.300%
2025-12-22	27.3000	27.3000	25.8000	25.8000	-6.522%	15	189	-78.101%
2025-12-19	27.8700	27.8700	27.6000	27.6000	-4.067%	10	194	-79.529%
2025-12-18	28.7700	28.7700	28.7700	28.7700	-4.577%	1	199	-80.361%
2025-12-17	28.0000	30.8900	28.0000	30.1500	+10.036%	9	198	-81.260%
2025-12-15	27.5000	27.5000	27.4000	27.4000	-0.725%	9	192	-79.380%
2025-12-12	27.0000	28.1500	27.0000	27.6000	+1.284%	16	184	-79.529%
2025-12-11	26.4000	27.5000	26.4000	27.2500	+2.637%	15	174	-79.266%
2025-12-08	26.5500	26.5500	26.5500	26.5500	-2.747%	9	169	-78.719%
2025-12-04	27.5500	27.5500	27.3000	27.3000	+0.183%	2	169	-79.304%
2025-12-02	27.2500	27.2500	27.2500	27.2500	-4.654%	4	170	-79.266%
2025-12-01	28.5800	28.5800	28.5800	28.5800	-1.821%	10	170	-80.231%
2025-11-26	29.1100	29.1100	29.1100	29.1100	+3.410%	14	150	-80.591%
2025-11-25	28.1000	28.1500	28.1000	28.1500	-7.796%	2	150	-79.929%
2025-11-24	29.5000	30.5300	29.5000	30.5300	-3.478%	18	150	-81.494%
2025-11-20	32.5100	32.5400	31.6300	31.6300	-14.166%	5	149	-82.137%
2025-11-19	35.1500	36.8500	33.8500	36.8500	-7.783%	10	145	-84.668%
2025-11-18	38.0000	41.7500	38.0000	39.9600	+2.462%	35	147	-85.861%
2025-11-17	37.6900	39.5000	37.6900	39.0000	+4.980%	7	116	-85.513%
2025-11-11	37.1500	37.1500	37.1500	37.1500	-12.691%	2	112	-84.791%
2025-11-07	42.6300	42.6300	42.5500	42.5500	+5.978%	2	112	-86.722%
2025-11-04	40.8400	40.8400	40.1500	40.1500	-0.248%	2	112	-85.928%
2025-11-03	40.2000	40.3600	39.8200	40.2500	-1.469%	6	113	-85.963%
2025-10-31	40.5900	41.8200	40.4800	40.8500	+7.049%	10	113	-86.169%
2025-10-30	36.2200	38.5100	36.0600	38.1600	-12.094%	86	113	-85.194%
2025-10-29	44.1900	44.4200	43.0200	43.4100	-3.362%	14	66	-86.985%
2025-10-28	44.4500	45.5600	44.2200	44.9200	+1.377%	28	67	-87.422%
2025-10-27	44.5100	44.8900	43.9900	44.3100	-6.892%	24	62	-87.249%
2025-10-24	47.2200	47.6100	47.1700	47.5900	-6.411%	10	62	-88.128%
2025-10-23	50.1800	50.8500	50.1600	50.8500	-3.802%	12	60	-88.889%
2025-10-22	50.0500	52.8600	49.9500	52.8600	+1.928%	15	60	-89.311%
2025-10-21	51.3300	51.8600	51.3300	51.8600	+4.959%	4	47	-89.105%
2025-10-20	49.5100	49.7800	49.2000	49.4100	-4.337%	14	45	-88.565%
2025-10-17	53.1500	53.4000	51.4900	51.6500	-3.205%	10	42	-89.061%
2025-10-16	49.9500	53.3600	49.9500	53.3600	+3.111%	12	39	-89.412%
2025-10-15	51.5800	51.7500	51.5800	51.7500	-4.291%	2	33	-89.082%
2025-10-14	53.7600	54.1400	53.7600	54.0700	-2.559%	10	33	-89.551%
2025-10-13	56.4300	56.6700	55.3100	55.4900	-4.771%	5	30	-89.818%
2025-10-10	58.2300	58.2700	58.2300	58.2700	+0.414%	2	28	-90.304%
2025-10-09	57.4700	58.0300	57.4700	58.0300	+9.017%	4	29	-90.264%
2025-10-07	52.9900	53.2300	52.9900	53.2300	+0.132%	2	28	-89.386%
2025-10-06	52.9400	53.1600	52.9400	53.1600	-2.099%	2	28	-89.372%
2025-10-01	55.2200	55.5000	54.1900	54.3000	-2.321%	14	28	-89.595%
2025-09-30	55.6600	55.8700	55.4600	55.5900	+2.508%	6	26	-89.836%
2025-09-29	50.8000	54.2300	50.8000	54.2300	+1.707%	5	25	-89.581%
2025-09-25	53.1000	53.3400	53.1000	53.3200	+0.889%	4	22	-89.404%
2025-09-24	52.0800	52.8500	52.0800	52.8500	+6.381%	15	22	-89.309%
2025-09-23	49.7800	50.3500	49.5800	49.6800	-1.487%	8	15	-88.627%
2025-09-22	48.9500	50.4300	48.9500	50.4300	+2.730%	9	14	-88.796%
2025-09-19	49.6100	49.8100	48.9700	49.0900	-2.831%	6	9	-88.491%
2025-09-18	50.6200	51.2300	50.3500	50.5200	-3.033%	8	8	-88.816%
2025-09-17	51.9200	52.1600	51.9200	52.1000	+3.291%	3	7	-89.155%
2025-09-16	50.1500	51.2700	50.1500	50.4400	-1.600%	9	6	-88.799%
2025-09-15	50.9600	51.2600	50.9600	51.2600	-6.596%	2	3	-88.978%
2025-09-10	54.9200	55.3800	54.6300	54.8800	-5.035%	12	3	-89.705%
2025-09-08	56.9700	57.7900	56.9700	57.7900	-4.194%	4	2	-90.223%
2025-09-04	60.5200	60.7000	60.0400	60.3200	0.000%	8	2	-90.633%