Dark

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

EOD

Sep 17, 2026

3.60-15.294%(-0.65)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5800	3.9500	3.5500	3.6000	-15.294%	129	1,822	0.000%
2026-09-16	3.8000	4.3000	3.7800	4.2500	+3.659%	26	1,708	-15.294%
2026-09-15	4.0200	4.2000	4.0200	4.1000	+9.333%	3	1,709	-12.195%
2026-09-14	4.0000	4.0000	3.5000	3.7500	-16.667%	38	1,709	-4.000%
2026-09-11	4.6000	4.6000	4.3700	4.5000	-19.643%	11	1,676	-20.000%
2026-09-10	6.4500	6.4500	5.5500	5.6000	-7.438%	123	1,676	-35.714%
2026-09-09	6.5000	6.5400	6.0500	6.0500	+21.000%	285	1,558	-40.496%
2026-09-08	5.3500	5.3500	5.0000	5.0000	+5.485%	13	1,347	-28.000%
2026-09-04	4.8000	4.8000	4.7400	4.7400	+5.333%	13	1,337	-24.051%
2026-09-03	4.4500	4.6500	4.4300	4.5000	-13.462%	16	1,337	-20.000%
2026-09-02	5.2000	5.2000	4.9000	5.2000	-1.515%	94	1,335	-30.769%
2026-09-01	5.5500	5.5500	5.1800	5.2800	+5.179%	60	1,350	-31.818%
2026-08-31	4.9500	5.2000	4.9500	5.0200	+18.118%	7	1,337	-28.287%
2026-08-28	4.7000	4.7000	4.2500	4.2500	-12.910%	6	1,336	-15.294%
2026-08-27	5.2800	5.2800	4.8700	4.8800	-2.400%	21	1,336	-26.230%
2026-08-26	5.0200	5.3500	5.0000	5.0000	+9.890%	8	1,352	-28.000%
2026-08-25	4.5500	4.5500	4.5500	4.5500	0.000%	2	1,352	-20.879%
2026-08-24	4.5500	4.5500	4.5500	4.5500	-14.953%	2	1,354	-20.879%
2026-08-20	5.6200	5.7500	5.3500	5.3500	+7.000%	7	1,354	-32.710%
2026-08-19	5.2500	5.2500	5.0000	5.0000	-6.542%	2	1,356	-28.000%
2026-08-18	5.1000	5.3500	5.0000	5.3500	+7.214%	12	1,356	-32.710%
2026-08-17	4.9500	4.9900	4.9500	4.9900	-0.200%	3	1,346	-27.856%
2026-08-14	5.1000	5.1300	5.0000	5.0000	-4.215%	4	1,346	-28.000%
2026-08-13	5.1000	5.2200	5.1000	5.2200	-5.946%	26	1,346	-31.034%
2026-08-12	5.5000	5.6400	5.4500	5.5500	+9.037%	58	1,364	-35.135%
2026-08-11	4.7100	5.1200	4.6200	5.0900	+12.611%	99	1,360	-29.273%
2026-08-10	4.8500	4.8500	4.5200	4.5200	-7.566%	44	1,355	-20.354%
2026-08-07	5.0000	5.0000	4.7400	4.8900	-3.360%	54	1,359	-26.380%
2026-08-06	5.1000	5.1000	5.0600	5.0600	-3.619%	11	1,357	-28.854%
2026-08-05	3.5400	5.2600	3.5400	5.2500	+36.364%	26	1,357	-31.429%
2026-08-04	4.3100	4.3200	3.8500	3.8500	-4.938%	50	1,363	-6.494%
2026-08-03	4.3300	4.3300	3.9000	4.0500	-28.319%	120	1,389	-11.111%
2026-07-31	6.7000	6.7000	5.6500	5.6500	-31.928%	30	1,351	-36.283%
2026-07-30	8.4100	8.4100	8.3000	8.3000	+1.840%	6	1,352	-56.627%
2026-07-29	8.1500	8.1500	8.0000	8.1500	-11.892%	50	1,351	-55.828%
2026-07-28	9.2500	9.2500	9.2500	9.2500	+4.284%	2	1,348	-61.081%
2026-07-27	9.2000	9.2000	8.8700	8.8700	-14.712%	25	1,350	-59.414%
2026-07-24	10.9500	11.0000	10.4000	10.4000	-10.345%	40	1,350	-65.385%
2026-07-23	11.1000	11.6000	11.1000	11.6000	+53.642%	32	1,321	-68.966%
2026-07-22	7.5500	7.5500	7.5500	7.5500	+3.851%	5	1,304	-52.318%
2026-07-21	7.2500	7.2700	7.2500	7.2700	-16.437%	3	1,309	-50.481%
2026-07-17	8.5700	8.7000	8.2000	8.7000	+64.151%	27	1,307	-58.621%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-0.563%	1	1,316	-32.075%
2026-07-15	5.8400	5.8400	5.1800	5.3300	-28.933%	129	1,317	-32.458%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-0.662%	2	1,374	-52.000%
2026-07-13	7.5500	7.5500	7.5500	7.5500	+4.282%	5	1,372	-52.318%
2026-07-09	7.3500	7.3500	7.2400	7.2400	+4.624%	29	1,372	-50.276%
2026-07-08	6.9200	6.9200	6.9200	6.9200	+15.333%	1	1,370	-47.977%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-9.774%	2	1,370	-40.000%
2026-07-06	6.9500	6.9500	6.6500	6.6500	-17.082%	4	1,368	-45.865%
2026-07-02	8.0200	8.0200	8.0200	8.0200	+4.837%	1	1,364	-55.112%
2026-07-01	7.7000	7.7500	7.6500	7.6500	-1.923%	12	1,364	-52.941%
2026-06-30	7.8000	7.8000	7.8000	7.8000	-10.345%	350	1,359	-53.846%
2026-06-29	8.5000	8.7000	8.5000	8.7000	-11.585%	196	1,709	-58.621%
2026-06-26	10.8000	10.8000	9.7900	9.8400	-3.054%	16	1,582	-63.415%
2026-06-25	10.5800	10.9000	10.1500	10.1500	+5.181%	5	1,579	-64.532%
2026-06-24	8.5000	10.0000	7.8700	9.6500	+7.821%	40	1,575	-62.694%
2026-06-23	9.4700	9.4700	8.8500	8.9500	-5.789%	51	1,564	-59.777%
2026-06-22	8.2000	10.4000	8.2000	9.5000	+40.118%	9	1,561	-62.105%
2026-06-18	7.3000	7.3000	6.7800	6.7800	-6.224%	3	1,560	-46.903%
2026-06-17	7.2300	7.2300	7.2300	7.2300	+14.580%	1	1,560	-50.207%
2026-06-15	6.3500	6.3500	6.3000	6.3100	-25.765%	4	1,560	-42.948%
2026-06-12	8.0700	8.5000	8.0700	8.5000	-6.593%	5	1,556	-57.647%
2026-06-10	8.8700	9.1700	8.8700	9.1000	+12.346%	12	1,553	-60.440%
2026-06-09	7.9200	8.2500	7.6900	8.1000	+1.250%	430	1,541	-55.556%
2026-06-08	8.0000	8.0000	8.0000	8.0000	+5.541%	1	1,532	-55.000%
2026-06-05	7.4200	7.5800	7.4200	7.5800	+8.286%	18	1,532	-52.507%
2026-06-04	8.0000	8.0000	6.9000	7.0000	-17.647%	42	1,532	-48.571%
2026-06-03	8.3000	8.6200	8.3000	8.5000	+11.257%	10	1,528	-57.647%
2026-06-02	7.8800	7.8800	7.6000	7.6400	+9.928%	12	1,531	-52.880%
2026-06-01	6.9500	6.9500	6.9500	6.9500	+8.594%	1	1,519	-48.201%
2026-05-29	6.4800	6.4800	6.3500	6.4000	+6.312%	16	1,520	-43.750%
2026-05-28	6.1500	6.1500	6.0200	6.0200	-14.000%	12	1,514	-40.199%
2026-05-19	6.9000	7.0000	6.9000	7.0000	+15.702%	29	1,510	-48.571%
2026-05-18	6.2900	6.2900	6.0500	6.0500	-10.237%	11	1,491	-40.496%
2026-05-15	6.7000	6.7400	6.7000	6.7400	+2.276%	2	1,491	-46.588%
2026-05-14	6.6400	6.6800	6.5900	6.5900	+6.807%	22	1,490	-45.372%
2026-05-13	6.5500	6.5500	6.1700	6.1700	-13.464%	8	1,483	-41.653%
2026-05-11	6.9500	7.1300	6.5000	7.1300	+13.175%	690	1,483	-49.509%
2026-05-08	6.3700	6.3700	6.3000	6.3000	-5.970%	5	1,134	-42.857%
2026-05-07	6.6000	6.7000	6.5500	6.7000	+2.290%	87	1,135	-46.269%
2026-05-06	6.8300	6.8500	6.5500	6.5500	-11.486%	12	1,077	-45.038%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+1.509%	9	1,078	-51.351%
2026-05-01	7.6000	7.6000	7.2900	7.2900	+1.674%	37	1,082	-50.617%
2026-04-30	7.7500	8.2000	7.0000	7.1700	-35.522%	90	1,082	-49.791%
2026-04-29	11.1200	11.1200	11.1200	11.1200	-1.767%	1	1,092	-67.626%
2026-04-28	11.4600	11.4600	11.2900	11.3200	+0.622%	591	1,092	-68.198%
2026-04-27	12.0000	12.0000	11.1500	11.2500	-10.215%	132	728	-68.000%
2026-04-24	13.4000	13.4000	12.3100	12.5300	-5.076%	315	730	-71.269%
2026-04-22	13.8500	14.1000	13.2000	13.2000	-11.350%	22	725	-72.727%
2026-04-21	14.1500	14.8900	14.1500	14.8900	+8.291%	10	731	-75.823%
2026-04-17	13.7500	13.7500	13.7500	13.7500	-7.407%	1	731	-73.818%
2026-04-15	15.4900	15.4900	14.8500	14.8500	-5.714%	9	732	-75.758%
2026-04-14	15.9000	15.9000	15.7500	15.7500	-21.053%	12	741	-77.143%
2026-04-10	19.9500	19.9500	19.9500	19.9500	0.000%	2	741	-81.955%
2026-04-09	20.9000	20.9000	19.9500	19.9500	-3.623%	5	743	-81.955%
2026-04-08	19.2000	20.7000	19.2000	20.7000	-19.518%	20	739	-82.609%
2026-04-07	25.5200	25.7200	25.5200	25.7200	-5.337%	5	731	-86.003%
2026-04-02	27.1700	27.1700	27.1700	27.1700	-0.110%	1	732	-86.750%
2026-04-01	26.7000	27.2000	25.6900	27.2000	-8.633%	23	732	-86.765%
2026-03-31	29.7700	29.7700	29.7700	29.7700	-14.158%	5	723	-87.907%
2026-03-30	35.4000	35.4000	34.6800	34.6800	-1.895%	41	718	-89.619%
2026-03-27	34.7600	35.8800	33.5000	35.3500	+7.316%	50	728	-89.816%
2026-03-26	30.6100	32.9400	30.6000	32.9400	+18.276%	29	724	-89.071%
2026-03-24	27.8500	27.8500	27.8500	27.8500	+9.002%	4	716	-87.074%
2026-03-23	23.8800	25.5500	23.8800	25.5500	+5.187%	12	716	-85.910%
2026-03-16	25.5500	25.5500	24.2900	24.2900	-4.181%	4	716	-85.179%
2026-03-12	25.3500	25.3500	25.3500	25.3500	+10.361%	6	717	-85.799%
2026-03-11	22.9700	22.9700	22.9700	22.9700	-3.487%	1	717	-84.327%
2026-03-10	24.3500	24.3500	23.8000	23.8000	-10.392%	3	717	-84.874%
2026-03-09	27.1000	27.1000	26.3000	26.5600	-3.418%	3	718	-86.446%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+1.701%	2	720	-86.909%
2026-03-05	27.0000	27.0400	27.0000	27.0400	+3.840%	239	720	-86.686%
2026-03-04	26.1000	26.4000	26.0400	26.0400	-1.921%	13	735	-86.175%
2026-03-03	27.8500	27.8500	26.5500	26.5500	+6.158%	4	734	-86.441%
2026-03-02	25.9500	25.9500	25.0100	25.0100	+2.082%	2	733	-85.606%
2026-02-27	25.3200	25.3200	24.5000	24.5000	-2.000%	2	732	-85.306%
2026-02-26	25.9500	25.9500	24.7000	25.0000	+3.434%	4	732	-85.600%
2026-02-24	24.6000	24.6000	24.1700	24.1700	+6.476%	2	731	-85.106%
2026-02-20	24.2000	24.2000	22.7000	22.7000	-12.016%	7	729	-84.141%
2026-02-19	25.8000	25.8000	25.8000	25.8000	+1.415%	10	727	-86.047%
2026-02-18	25.1500	25.4400	25.1500	25.4400	-4.000%	21	717	-85.849%
2026-02-17	25.7600	26.5000	25.7600	26.5000	+6.212%	123	706	-86.415%
2026-02-13	24.9500	24.9500	24.9500	24.9500	+5.945%	1	664	-85.571%
2026-02-12	23.4300	23.5500	22.9000	23.5500	+2.125%	4	664	-84.713%
2026-02-11	23.4000	23.6000	23.0600	23.0600	+5.780%	5	661	-84.389%
2026-02-10	22.3000	22.3000	21.8000	21.8000	+2.108%	4	663	-83.486%
2026-02-09	21.3500	21.3500	21.3500	21.3500	-1.974%	1	661	-83.138%
2026-02-06	21.7800	21.7800	21.7800	21.7800	+7.344%	1	661	-83.471%
2026-02-05	20.2900	20.2900	20.2900	20.2900	-1.024%	1	661	-82.257%
2026-02-04	21.8000	21.8000	20.5000	20.5000	+7.612%	2	661	-82.439%
2026-02-03	19.0500	19.0500	19.0500	19.0500	+9.169%	40	660	-81.102%
2026-02-02	17.4000	17.4700	17.4000	17.4500	-8.158%	10	652	-79.370%
2026-01-30	19.0000	19.0000	19.0000	19.0000	-2.913%	1	662	-81.053%
2026-01-29	21.1400	21.1400	19.5700	19.5700	+0.514%	3	662	-81.604%
2026-01-28	19.8000	19.8000	19.4700	19.4700	+0.672%	2	661	-81.510%
2026-01-27	19.3400	19.3400	19.3400	19.3400	-0.821%	1	661	-81.386%
2026-01-26	19.5000	19.5000	19.5000	19.5000	-3.465%	5	661	-81.538%
2026-01-22	19.8000	20.2200	19.8000	20.2000	-7.467%	7	661	-82.178%
2026-01-21	21.8300	21.8300	21.8300	21.8300	-5.905%	1	661	-83.509%
2026-01-20	22.3500	23.2000	21.2500	23.2000	+11.111%	7	660	-84.483%
2026-01-16	20.8000	20.9000	20.8000	20.8800	+2.554%	3	654	-82.759%
2026-01-15	20.4200	20.4200	20.3100	20.3600	-2.350%	4	654	-82.318%
2026-01-14	20.8500	20.8500	20.8500	20.8500	+6.161%	1	651	-82.734%
2026-01-13	19.2000	19.6400	19.2000	19.6400	-8.481%	12	651	-81.670%
2026-01-12	21.4600	21.4600	21.4600	21.4600	+1.706%	2	649	-83.225%
2026-01-09	20.5500	21.1000	20.5500	21.1000	-1.997%	2	649	-82.938%
2026-01-08	21.7000	22.0800	21.5300	21.5300	-4.735%	52	650	-83.279%
2026-01-07	23.0300	23.0300	22.5000	22.6000	-7.566%	36	684	-84.071%
2026-01-06	24.6000	24.6000	24.4500	24.4500	+1.368%	2	671	-85.276%
2026-01-05	23.8800	24.1200	23.8800	24.1200	-2.467%	14	666	-85.075%
2026-01-02	25.3000	25.3000	24.7300	24.7300	-1.865%	503	666	-85.443%
2025-12-31	24.6500	25.2000	24.5000	25.2000	+3.321%	13	239	-85.714%
2025-12-30	24.4500	24.6600	24.3700	24.3900	-1.494%	53	239	-85.240%
2025-12-29	24.7600	24.7600	24.7600	24.7600	-1.941%	1	217	-85.460%
2025-12-26	25.0000	25.3400	25.0000	25.2500	+0.598%	10	216	-85.743%
2025-12-24	25.0000	25.4500	25.0000	25.1000	+0.844%	17	202	-85.657%
2025-12-23	25.0000	25.0000	24.8900	24.8900	-3.527%	13	202	-85.536%
2025-12-22	27.3000	27.3000	25.8000	25.8000	-6.522%	15	189	-86.047%
2025-12-19	27.8700	27.8700	27.6000	27.6000	-4.067%	10	194	-86.957%
2025-12-18	28.7700	28.7700	28.7700	28.7700	-4.577%	1	199	-87.487%
2025-12-17	28.0000	30.8900	28.0000	30.1500	+10.036%	9	198	-88.060%
2025-12-15	27.5000	27.5000	27.4000	27.4000	-0.725%	9	192	-86.861%
2025-12-12	27.0000	28.1500	27.0000	27.6000	+1.284%	16	184	-86.957%
2025-12-11	26.4000	27.5000	26.4000	27.2500	+2.637%	15	174	-86.789%
2025-12-08	26.5500	26.5500	26.5500	26.5500	-2.747%	9	169	-86.441%
2025-12-04	27.5500	27.5500	27.3000	27.3000	+0.183%	2	169	-86.813%
2025-12-02	27.2500	27.2500	27.2500	27.2500	-4.654%	4	170	-86.789%
2025-12-01	28.5800	28.5800	28.5800	28.5800	-1.821%	10	170	-87.404%
2025-11-26	29.1100	29.1100	29.1100	29.1100	+3.410%	14	150	-87.633%
2025-11-25	28.1000	28.1500	28.1000	28.1500	-7.796%	2	150	-87.211%
2025-11-24	29.5000	30.5300	29.5000	30.5300	-3.478%	18	150	-88.208%
2025-11-20	32.5100	32.5400	31.6300	31.6300	-14.166%	5	149	-88.618%
2025-11-19	35.1500	36.8500	33.8500	36.8500	-7.783%	10	145	-90.231%
2025-11-18	38.0000	41.7500	38.0000	39.9600	+2.462%	35	147	-90.991%
2025-11-17	37.6900	39.5000	37.6900	39.0000	+4.980%	7	116	-90.769%
2025-11-11	37.1500	37.1500	37.1500	37.1500	-12.691%	2	112	-90.310%
2025-11-07	42.6300	42.6300	42.5500	42.5500	+5.978%	2	112	-91.539%
2025-11-04	40.8400	40.8400	40.1500	40.1500	-0.248%	2	112	-91.034%
2025-11-03	40.2000	40.3600	39.8200	40.2500	-1.469%	6	113	-91.056%
2025-10-31	40.5900	41.8200	40.4800	40.8500	+7.049%	10	113	-91.187%
2025-10-30	36.2200	38.5100	36.0600	38.1600	-12.094%	86	113	-90.566%
2025-10-29	44.1900	44.4200	43.0200	43.4100	-3.362%	14	66	-91.707%
2025-10-28	44.4500	45.5600	44.2200	44.9200	+1.377%	28	67	-91.986%
2025-10-27	44.5100	44.8900	43.9900	44.3100	-6.892%	24	62	-91.875%
2025-10-24	47.2200	47.6100	47.1700	47.5900	-6.411%	10	62	-92.435%
2025-10-23	50.1800	50.8500	50.1600	50.8500	-3.802%	12	60	-92.920%
2025-10-22	50.0500	52.8600	49.9500	52.8600	+1.928%	15	60	-93.190%
2025-10-21	51.3300	51.8600	51.3300	51.8600	+4.959%	4	47	-93.058%
2025-10-20	49.5100	49.7800	49.2000	49.4100	-4.337%	14	45	-92.714%
2025-10-17	53.1500	53.4000	51.4900	51.6500	-3.205%	10	42	-93.030%
2025-10-16	49.9500	53.3600	49.9500	53.3600	+3.111%	12	39	-93.253%
2025-10-15	51.5800	51.7500	51.5800	51.7500	-4.291%	2	33	-93.043%
2025-10-14	53.7600	54.1400	53.7600	54.0700	-2.559%	10	33	-93.342%
2025-10-13	56.4300	56.6700	55.3100	55.4900	-4.771%	5	30	-93.512%
2025-10-10	58.2300	58.2700	58.2300	58.2700	+0.414%	2	28	-93.822%
2025-10-09	57.4700	58.0300	57.4700	58.0300	+9.017%	4	29	-93.796%
2025-10-07	52.9900	53.2300	52.9900	53.2300	+0.132%	2	28	-93.237%
2025-10-06	52.9400	53.1600	52.9400	53.1600	-2.099%	2	28	-93.228%
2025-10-01	55.2200	55.5000	54.1900	54.3000	-2.321%	14	28	-93.370%
2025-09-30	55.6600	55.8700	55.4600	55.5900	+2.508%	6	26	-93.524%
2025-09-29	50.8000	54.2300	50.8000	54.2300	+1.707%	5	25	-93.362%
2025-09-25	53.1000	53.3400	53.1000	53.3200	+0.889%	4	22	-93.248%
2025-09-24	52.0800	52.8500	52.0800	52.8500	+6.381%	15	22	-93.188%
2025-09-23	49.7800	50.3500	49.5800	49.6800	-1.487%	8	15	-92.754%
2025-09-22	48.9500	50.4300	48.9500	50.4300	+2.730%	9	14	-92.861%
2025-09-19	49.6100	49.8100	48.9700	49.0900	-2.831%	6	9	-92.667%
2025-09-18	50.6200	51.2300	50.3500	50.5200	-3.033%	8	8	-92.874%
2025-09-17	51.9200	52.1600	51.9200	52.1000	+3.291%	3	7	-93.090%
2025-09-16	50.1500	51.2700	50.1500	50.4400	-1.600%	9	6	-92.863%
2025-09-15	50.9600	51.2600	50.9600	51.2600	-6.596%	2	3	-92.977%
2025-09-10	54.9200	55.3800	54.6300	54.8800	-5.035%	12	3	-93.440%
2025-09-08	56.9700	57.7900	56.9700	57.7900	-4.194%	4	2	-93.771%
2025-09-04	60.5200	60.7000	60.0400	60.3200	0.000%	8	2	-94.032%