Dark

GOOG20261218P290
GOOG Dec 18 2026 290.00 Put (GOOG261218P00290000)
option OPRA

EOD

Jul 31, 2026

6.35-30.143%(-2.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.4000	7.4500	6.1800	6.3500	-30.143%	12	1,421	0.000%
2026-07-30	9.5000	9.6100	9.0900	9.0900	-2.258%	13	1,429	-30.143%
2026-07-29	9.3500	9.3500	9.2500	9.3000	+1.974%	3	1,431	-31.720%
2026-07-28	9.8500	9.8500	9.1000	9.1200	-12.894%	128	1,431	-30.373%
2026-07-27	10.6100	10.6100	10.0000	10.4700	-15.904%	43	1,465	-39.351%
2026-07-24	11.9000	12.4500	11.5500	12.4500	-4.962%	21	1,456	-48.996%
2026-07-23	12.5300	13.8000	12.5300	13.1000	+59.756%	128	1,441	-51.527%
2026-07-22	8.3000	8.4700	8.2000	8.2000	-0.846%	15	1,332	-22.561%
2026-07-21	8.2700	8.2700	8.2700	8.2700	-14.033%	1	1,329	-23.216%
2026-07-17	9.7000	10.1500	9.2200	9.6200	+21.772%	68	1,328	-33.992%
2026-07-16	5.9500	7.9000	5.9500	7.9000	+33.672%	8	1,306	-19.620%
2026-07-15	6.5000	6.5000	5.8300	5.9100	-19.919%	18	1,308	+7.445%
2026-07-14	8.6000	8.6000	7.3800	7.3800	-12.143%	35	1,318	-13.957%
2026-07-13	8.4000	8.4000	8.4000	8.4000	+1.327%	1	1,321	-24.405%
2026-07-10	8.5500	8.5500	8.2900	8.2900	-1.310%	2	1,321	-23.402%
2026-07-09	8.3000	8.7900	8.3000	8.4000	+4.348%	8	1,322	-24.405%
2026-07-08	7.7100	8.2000	7.7100	8.0500	+10.882%	25	1,322	-21.118%
2026-07-06	8.0400	8.0500	7.2600	7.2600	-18.427%	17	1,307	-12.534%
2026-07-02	9.0200	9.0200	8.7500	8.9000	+2.299%	17	1,305	-28.652%
2026-07-01	8.1700	8.7700	8.1700	8.7000	-1.806%	12	1,305	-27.011%
2026-06-30	8.8600	8.8600	8.8600	8.8600	-6.933%	1	1,302	-28.330%
2026-06-29	10.2200	10.2300	9.5200	9.5200	-12.661%	27	1,301	-33.298%
2026-06-26	12.0600	12.0600	10.6800	10.9000	-4.218%	411	1,287	-41.743%
2026-06-25	12.1000	12.1000	10.4500	11.3800	+6.058%	194	1,100	-44.200%
2026-06-24	9.2400	11.1500	9.1500	10.7300	+10.051%	10	1,030	-40.820%
2026-06-23	10.5700	10.6000	9.7500	9.7500	-8.964%	59	1,026	-34.872%
2026-06-22	8.2000	11.3700	8.2000	10.7100	+43.758%	21	989	-40.710%
2026-06-18	7.4000	7.4500	7.4000	7.4500	-7.107%	3	977	-14.765%
2026-06-17	7.4500	8.0200	7.4500	8.0200	+7.651%	43	977	-20.823%
2026-06-16	7.4500	7.4500	7.4500	7.4500	+4.930%	1	977	-14.765%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-25.420%	1	977	-10.563%
2026-06-12	9.3700	9.5200	9.3000	9.5200	-19.595%	6	978	-33.298%
2026-06-11	11.2000	11.8400	11.2000	11.8400	+15.512%	7	979	-46.368%
2026-06-10	10.2500	10.2500	10.2500	10.2500	+10.811%	1	976	-38.049%
2026-06-09	9.5000	10.0500	9.2500	9.2500	+3.933%	32	976	-31.351%
2026-06-08	8.5500	8.9000	8.5500	8.9000	+0.112%	51	981	-28.652%
2026-06-05	7.8600	8.9000	7.8600	8.8900	+9.080%	33	937	-28.571%
2026-06-04	8.3000	8.3000	8.1500	8.1500	-12.834%	3	965	-22.086%
2026-06-03	9.5000	9.8200	9.3500	9.3500	+3.889%	68	964	-32.086%
2026-06-02	8.0500	9.6800	8.0500	9.0000	+17.647%	57	929	-29.444%
2026-06-01	7.6500	7.6500	7.6500	7.6500	+16.794%	2	939	-16.993%
2026-05-28	6.9500	7.0000	6.5500	6.5500	-6.429%	8	939	-3.053%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-1.408%	5	938	-9.286%
2026-05-26	7.1700	7.1700	7.1000	7.1000	-6.946%	15	938	-10.563%
2026-05-22	7.3800	7.6300	7.3800	7.6300	+2.416%	10	943	-16.776%
2026-05-21	7.4500	7.4500	7.4500	7.4500	-4.487%	2	943	-14.765%
2026-05-20	7.4500	7.8000	7.4500	7.8000	+1.299%	13	943	-18.590%
2026-05-19	7.8000	7.8000	7.6500	7.7000	+9.531%	17	940	-17.532%
2026-05-18	7.0300	7.0300	7.0300	7.0300	-4.743%	1	940	-9.673%
2026-05-15	7.5000	7.5800	7.3800	7.3800	+1.096%	125	940	-13.957%
2026-05-14	7.3000	7.3500	7.2100	7.3000	+0.275%	42	852	-13.014%
2026-05-13	7.2800	7.2800	7.2800	7.2800	-9.677%	15	835	-12.775%
2026-05-12	7.8500	8.0600	7.8500	8.0600	+6.053%	3	835	-21.216%
2026-05-11	7.5000	7.6000	7.3000	7.6000	+4.972%	330	835	-16.447%
2026-05-08	7.0000	7.2400	7.0000	7.2400	+2.987%	12	919	-12.293%
2026-05-07	7.0300	7.0300	7.0300	7.0300	-0.986%	1	927	-9.673%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-11.801%	1	927	-10.563%
2026-05-05	7.7000	8.1000	7.7000	8.0500	+0.625%	52	926	-21.118%
2026-05-04	8.0400	8.0800	7.8000	8.0000	-3.614%	9	874	-20.625%
2026-05-01	8.9200	8.9200	7.9000	8.3000	+2.469%	53	853	-23.494%
2026-04-30	8.3800	9.1200	7.9700	8.1000	-33.607%	305	853	-21.605%
2026-04-29	11.5000	12.2000	11.5000	12.2000	-2.400%	2	645	-47.951%
2026-04-28	12.6100	12.6100	12.5000	12.5000	+1.051%	4	645	-49.200%
2026-04-27	13.0000	13.0000	12.3700	12.3700	-10.492%	32	644	-48.666%
2026-04-24	13.9600	13.9600	13.8200	13.8200	-5.986%	102	644	-54.052%
2026-04-22	15.2500	15.3800	14.7000	14.7000	-10.475%	5	557	-56.803%
2026-04-21	16.3000	16.4200	16.3000	16.4200	+8.026%	3	553	-61.328%
2026-04-20	14.9600	15.2500	14.6500	15.2000	+3.754%	23	553	-58.224%
2026-04-17	16.1900	16.1900	14.6500	14.6500	-10.068%	21	551	-56.655%
2026-04-16	15.8500	16.3800	15.8500	16.2900	-0.367%	45	531	-61.019%
2026-04-15	17.0200	17.0200	16.3500	16.3500	-5.546%	5	523	-61.162%
2026-04-14	18.9800	19.2500	17.3100	17.3100	-14.939%	3	522	-63.316%
2026-04-13	20.3500	20.3500	20.3500	20.3500	-6.437%	100	520	-68.796%
2026-04-10	21.8500	21.8500	21.7500	21.7500	-0.458%	2	504	-70.805%
2026-04-09	23.0000	23.0000	21.8500	21.8500	-0.682%	4	504	-70.938%
2026-04-08	21.1000	22.4000	21.1000	22.0000	-19.532%	206	505	-71.136%
2026-04-07	28.0000	28.0000	27.3400	27.3400	-1.831%	10	402	-76.774%
2026-04-06	27.5500	27.8500	27.5500	27.8500	-3.966%	3	409	-77.199%
2026-04-02	31.8000	31.8700	29.0000	29.0000	-0.515%	3	410	-78.103%
2026-04-01	29.6000	29.6000	28.9000	29.1500	-12.541%	61	410	-78.216%
2026-03-31	33.0000	33.3300	33.0000	33.3300	-12.174%	7	402	-80.948%
2026-03-30	37.8000	38.1000	37.8000	37.9500	-0.394%	14	402	-83.267%
2026-03-27	38.1000	38.1000	38.1000	38.1000	+7.932%	2	410	-83.333%
2026-03-26	33.1300	35.6900	32.5000	35.3000	+13.505%	5	408	-82.011%
2026-03-25	29.7500	31.1000	29.7500	31.1000	+1.270%	16	409	-79.582%
2026-03-24	29.6000	30.8500	29.6000	30.7100	+15.451%	35	407	-79.323%
2026-03-23	26.6000	26.6000	26.6000	26.6000	-7.799%	6	403	-76.128%
2026-03-20	27.5600	28.9500	27.5600	28.8500	+0.348%	14	403	-77.990%
2026-03-13	26.7000	28.7500	26.7000	28.7500	+3.417%	8	396	-77.913%
2026-03-12	27.3500	28.1800	27.3500	27.8000	+8.509%	10	403	-77.158%
2026-03-11	25.3100	25.8800	25.3100	25.6200	-10.887%	27	398	-75.215%
2026-03-09	29.5500	29.5500	28.7500	28.7500	-3.459%	2	382	-77.913%
2026-03-06	30.1500	30.1500	29.7800	29.7800	+6.243%	3	392	-78.677%
2026-03-05	28.0700	28.0700	28.0300	28.0300	+1.009%	2	395	-77.346%
2026-03-04	27.3500	27.7500	27.3500	27.7500	-3.979%	12	394	-77.117%
2026-03-03	30.4000	31.0600	28.9000	28.9000	+4.521%	72	404	-78.028%
2026-03-02	28.0000	28.1000	27.6500	27.6500	+7.088%	29	411	-77.034%
2026-02-27	26.9000	27.1400	25.8200	25.8200	-3.477%	10	392	-75.407%
2026-02-26	26.4500	28.2000	26.3500	26.7500	+3.682%	28	402	-76.262%
2026-02-25	25.6300	25.8000	25.6300	25.8000	+0.194%	101	287	-75.388%
2026-02-24	25.7500	25.7500	25.7500	25.7500	-3.086%	10	287	-75.340%
2026-02-23	26.5700	26.5700	26.5700	26.5700	+1.027%	2	297	-76.101%
2026-02-20	25.9600	26.3000	25.9600	26.3000	-3.486%	2	297	-75.856%
2026-02-18	27.2500	27.2500	27.2500	27.2500	-2.679%	1	297	-76.697%
2026-02-17	28.7000	29.8300	28.0000	28.0000	+2.715%	29	296	-77.321%
2026-02-13	27.1100	27.2600	26.8900	27.2600	+9.040%	66	266	-76.706%
2026-02-12	25.0000	25.0000	25.0000	25.0000	-1.186%	1	266	-74.600%
2026-02-11	24.9500	25.3000	24.9500	25.3000	+6.303%	15	265	-74.901%
2026-02-10	24.0300	24.1000	23.8000	23.8000	+1.277%	4	250	-73.319%
2026-02-09	23.5000	23.5000	23.5000	23.5000	+1.732%	1	248	-72.979%
2026-02-06	23.3000	23.7000	23.1000	23.1000	+3.587%	14	248	-72.511%
2026-02-05	25.7300	25.7300	22.3000	22.3000	-0.889%	4	249	-71.525%
2026-02-04	20.2000	22.5000	20.2000	22.5000	+11.111%	7	248	-71.778%
2026-02-03	18.0500	20.5500	18.0500	20.2500	+1.606%	27	248	-68.642%
2026-02-02	20.2500	20.2500	19.9300	19.9300	-2.208%	3	271	-68.138%
2026-01-30	20.3800	20.3800	20.3800	20.3800	+0.345%	1	269	-68.842%
2026-01-29	20.3000	20.3100	20.3000	20.3100	-2.403%	2	268	-68.735%
2026-01-28	20.8100	20.8100	20.8100	20.8100	-0.526%	2	268	-69.486%
2026-01-27	20.9700	20.9700	20.7500	20.9200	-1.087%	5	266	-69.646%
2026-01-26	21.1800	21.1800	21.1500	21.1500	-8.043%	3	261	-69.976%
2026-01-21	24.0500	24.0500	22.5000	23.0000	-5.815%	95	260	-72.391%
2026-01-20	24.7000	24.7000	24.2400	24.4200	+7.577%	14	329	-73.997%
2026-01-16	22.7000	22.7000	22.7000	22.7000	+3.795%	1	339	-72.026%
2026-01-15	21.8700	21.8700	21.8700	21.8700	+5.601%	1	339	-70.965%
2026-01-13	20.4500	21.0300	20.4500	20.7100	-9.326%	16	339	-69.338%
2026-01-12	22.8400	22.8400	22.8400	22.8400	+1.737%	12	327	-72.198%
2026-01-09	22.4200	22.4500	22.4200	22.4500	-3.399%	2	339	-71.715%
2026-01-08	24.1000	24.1000	23.2400	23.2400	-5.911%	25	338	-72.676%
2026-01-07	25.2500	25.2500	24.7000	24.7000	-7.213%	7	332	-74.291%
2026-01-06	24.6500	26.6200	24.6500	26.6200	+2.463%	82	329	-76.146%
2026-01-05	25.8000	25.9800	25.8000	25.9800	+4.337%	6	247	-75.558%
2026-01-02	24.7500	24.9000	24.7500	24.9000	-8.186%	7	251	-74.498%
2025-12-31	26.6000	27.1300	26.6000	27.1200	+2.922%	46	256	-76.586%
2025-12-30	26.5000	26.6200	26.3500	26.3500	-2.982%	4	256	-75.901%
2025-12-29	27.2600	27.2600	27.1600	27.1600	-0.147%	5	255	-76.620%
2025-12-26	27.2000	27.2000	27.2000	27.2000	+0.666%	5	251	-76.654%
2025-12-24	27.2000	27.2000	27.0200	27.0200	+1.009%	4	252	-76.499%
2025-12-23	27.3000	27.3000	26.7000	26.7500	-3.777%	13	252	-76.262%
2025-12-22	28.2500	28.2500	27.8000	27.8000	-7.023%	10	258	-77.158%
2025-12-19	30.0500	30.0500	29.9000	29.9000	-3.393%	8	248	-78.763%
2025-12-18	30.9500	30.9500	30.9500	30.9500	-4.031%	1	247	-79.483%
2025-12-17	32.2500	32.2500	32.2500	32.2500	+7.357%	1	247	-80.310%
2025-12-16	30.4000	30.4000	30.0400	30.0400	+2.003%	17	247	-78.862%
2025-12-15	30.5000	30.5000	29.4500	29.4500	+0.684%	39	230	-78.438%
2025-12-11	26.8500	29.4000	26.8500	29.2500	+9.756%	12	243	-78.291%
2025-12-10	26.6500	26.6500	26.6500	26.6500	-4.821%	5	231	-76.173%
2025-12-09	27.7500	28.0000	27.7500	28.0000	-4.924%	37	236	-77.321%
2025-12-08	27.2000	29.4500	27.2000	29.4500	+0.684%	33	214	-78.438%
2025-12-04	30.0600	30.0700	29.2500	29.2500	+0.343%	25	217	-78.291%
2025-12-02	29.4000	29.4000	29.1500	29.1500	-6.089%	11	217	-78.216%
2025-12-01	30.7500	31.9100	29.9000	31.0400	+0.616%	88	206	-79.543%
2025-11-28	30.8500	30.8500	30.8500	30.8500	0.000%	5	168	-79.417%
2025-11-25	29.8500	31.2000	29.8500	30.8500	-1.122%	63	163	-79.417%
2025-11-24	33.4000	33.4000	30.9000	31.2000	-17.351%	11	112	-79.647%
2025-11-21	39.8000	39.9000	37.7500	37.7500	-6.790%	18	104	-83.179%
2025-11-20	34.6100	40.5000	34.6100	40.5000	+3.395%	4	98	-84.321%
2025-11-19	36.7000	39.1700	36.7000	39.1700	-11.300%	2	97	-83.789%
2025-11-18	44.1000	44.1600	44.1000	44.1600	+5.950%	62	95	-85.620%
2025-11-17	39.0600	41.6800	39.0600	41.6800	-8.194%	8	42	-84.765%
2025-11-14	45.4000	45.4000	45.4000	45.4000	+3.890%	1	40	-86.013%
2025-11-13	43.4000	43.7000	43.4000	43.7000	+5.556%	3	40	-85.469%
2025-11-12	39.1000	41.4000	39.1000	41.4000	+4.414%	9	37	-84.662%
2025-11-11	39.7500	39.9000	39.6500	39.6500	+0.660%	5	38	-83.985%
2025-11-10	39.5000	39.5600	39.3900	39.3900	-5.244%	5	35	-83.879%
2025-11-06	41.7000	41.7000	41.5700	41.5700	-2.096%	4	33	-84.725%
2025-11-03	43.1500	43.2000	42.4600	42.4600	-2.971%	6	35	-85.045%
2025-10-31	43.8300	44.5100	43.7600	43.7600	+5.777%	12	35	-85.489%
2025-10-30	38.7400	41.3700	38.6900	41.3700	-9.869%	26	38	-84.651%
2025-10-29	47.0100	47.2500	45.6900	45.9000	-4.355%	20	34	-86.166%
2025-10-28	47.4600	48.5300	47.1200	47.9900	+1.825%	22	26	-86.768%
2025-10-27	47.5400	48.2600	46.5200	47.1300	-7.407%	36	27	-86.527%
2025-10-24	50.3500	50.9000	50.3500	50.9000	-5.161%	6	27	-87.525%
2025-10-23	53.2300	53.7300	53.2300	53.6700	-4.263%	10	25	-88.168%
2025-10-22	53.9500	56.1000	53.9500	56.0600	+0.918%	5	22	-88.673%
2025-10-21	55.0100	55.5500	55.0000	55.5500	+5.548%	6	23	-88.569%
2025-10-20	52.5800	52.9800	52.3800	52.6300	-4.361%	10	21	-87.935%
2025-10-17	56.1500	56.2500	54.7800	55.0300	-2.774%	6	18	-88.461%
2025-10-16	54.0000	56.6000	53.2700	56.6000	-1.411%	13	17	-88.781%
2025-10-14	57.1800	57.5100	57.1800	57.4100	-3.138%	8	12	-88.939%
2025-10-13	59.0300	59.2700	59.0300	59.2700	-3.736%	2	11	-89.286%
2025-10-09	61.3700	61.5700	61.3700	61.5700	+8.647%	2	11	-89.687%
2025-10-07	56.3300	56.6700	56.3300	56.6700	+0.106%	4	11	-88.795%
2025-10-06	56.3800	56.6100	56.3800	56.6100	-2.008%	2	11	-88.783%
2025-10-01	58.7600	59.0400	57.7700	57.7700	-2.465%	12	11	-89.008%
2025-09-30	59.2900	59.4100	59.1200	59.2300	+7.809%	6	10	-89.279%
2025-09-29	54.8600	54.9400	54.8600	54.9400	-0.866%	2	10	-88.442%
2025-09-26	55.3500	55.5800	55.3000	55.4200	-2.361%	4	10	-88.542%
2025-09-25	56.5900	56.7900	56.5900	56.7600	+0.907%	4	10	-88.813%
2025-09-24	55.3200	56.2500	55.3200	56.2500	+4.399%	12	9	-88.711%
2025-09-23	53.1500	53.8800	53.0600	53.8800	+4.116%	6	8	-88.215%
2025-09-22	51.7500	51.7500	51.7500	51.7500	-3.918%	4	9	-87.729%
2025-09-18	54.3600	54.5300	53.6600	53.8600	-2.990%	5	13	-88.210%
2025-09-17	55.3000	55.5200	55.3000	55.5200	+3.815%	2	13	-88.563%
2025-09-16	53.3800	53.4800	53.3800	53.4800	+0.906%	4	13	-88.126%
2025-09-15	53.1000	53.1000	53.0000	53.0000	-9.247%	9	13	-88.019%
2025-09-10	58.5900	58.7900	58.1800	58.4000	-9.275%	10	22	-89.127%
2025-09-04	64.4000	64.4000	64.3700	64.3700	-18.673%	2	22	-90.135%
2025-08-29	79.1500	79.1500	79.1500	79.1500	+0.764%	5	16	-91.977%
2025-08-28	78.5500	78.5500	78.5500	78.5500	-4.149%	12	16	-91.916%
2025-08-27	81.6500	81.9500	81.6500	81.9500	-1.668%	3	4	-92.251%
2025-08-26	83.5900	84.0100	83.2500	83.3400	-10.771%	6	10	-92.381%
2025-07-30	93.4000	93.4000	93.4000	93.4000	-0.575%	10	10	-93.201%
2025-07-29	93.9400	93.9400	93.9400	93.9400	-5.445%	10	10	-93.240%
2025-07-23	99.2000	99.3500	99.2000	99.3500	-4.590%	2	1	-93.608%
2025-07-18	104.7200	104.7200	104.1300	104.1300	-0.923%	2	1	-93.902%
2025-07-17	107.6100	107.6100	105.1000	105.1000	-0.114%	2	1	-93.958%
2025-07-16	105.7000	105.7000	105.2200	105.2200	-2.303%	2	1	-93.965%
2025-07-14	108.1500	108.1500	107.7000	107.7000	-2.037%	2	1	-94.104%
2025-07-03	109.4200	109.9400	109.4200	109.9400	+26.644%	2	1	-94.224%
2025-02-03	86.9100	86.9100	86.8100	86.8100	0.000%	2	1	-92.685%