Dark

GOOG20261218P295
GOOG Dec 18 2026 295.00 Put (GOOG261218P00295000)
option OPRA

EOD

Jul 31, 2026

7.14-31.346%(-3.26)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.2300	8.2300	7.1000	7.1400	-31.346%	133	1,210	0.000%
2026-07-30	10.4000	10.4000	10.4000	10.4000	+2.262%	1	1,305	-31.346%
2026-07-29	10.5600	10.5600	10.1700	10.1700	-10.396%	3	1,304	-29.794%
2026-07-28	11.3500	11.3500	11.3500	11.3500	-4.219%	1	1,306	-37.093%
2026-07-27	11.8500	12.0500	11.5000	11.8500	-17.479%	47	1,306	-39.747%
2026-07-24	15.0500	15.0500	13.4600	14.3600	-2.973%	16	1,295	-50.279%
2026-07-23	14.4100	15.9000	14.4100	14.8000	+50.713%	220	1,295	-51.757%
2026-07-22	9.4000	9.8200	9.4000	9.8200	+14.854%	3	1,212	-27.291%
2026-07-20	9.0300	9.0300	8.5500	8.5500	-18.957%	31	1,210	-16.491%
2026-07-17	10.8900	10.8900	10.4000	10.5500	+59.848%	61	1,216	-32.322%
2026-07-16	6.7800	6.7800	6.4800	6.6000	-2.511%	5	1,182	+8.182%
2026-07-15	7.4100	7.4100	6.7700	6.7700	-26.890%	2	1,187	+5.465%
2026-07-09	9.3000	9.3000	9.2500	9.2600	+7.052%	9	1,189	-22.894%
2026-07-08	8.6500	8.6500	8.6500	8.6500	+8.805%	5	1,188	-17.457%
2026-07-07	8.0000	8.0000	7.9500	7.9500	-11.568%	2	1,188	-10.189%
2026-07-06	8.8900	8.9900	8.8900	8.9900	-7.320%	6	1,187	-20.578%
2026-07-02	9.7000	9.7000	9.7000	9.7000	-0.513%	10	1,188	-26.392%
2026-07-01	9.6500	9.9000	9.2000	9.7500	-0.510%	180	1,188	-26.769%
2026-06-30	9.9500	10.0500	9.8000	9.8000	-8.837%	90	1,063	-27.143%
2026-06-29	11.5300	11.5300	10.7000	10.7500	-17.625%	18	1,032	-33.581%
2026-06-26	13.7000	13.7000	12.5000	13.0500	+5.242%	93	1,031	-45.287%
2026-06-25	12.4000	12.4000	12.4000	12.4000	+3.766%	1	1,000	-42.419%
2026-06-24	10.7000	12.2000	10.3500	11.9500	+8.439%	274	1,000	-40.251%
2026-06-23	11.6900	11.6900	11.0200	11.0200	-7.004%	85	941	-35.209%
2026-06-22	10.5500	12.6800	10.5500	11.8500	+38.596%	8	924	-39.747%
2026-06-18	9.0400	9.0400	8.5500	8.5500	+1.786%	7	916	-16.491%
2026-06-17	8.0500	8.4000	8.0500	8.4000	+7.692%	2	916	-15.000%
2026-06-16	7.7800	7.9500	7.7000	7.8000	-5.797%	4	916	-8.462%
2026-06-15	8.4900	8.4900	8.2800	8.2800	-21.887%	6	915	-13.768%
2026-06-12	10.6000	10.6000	10.6000	10.6000	-5.778%	1	912	-32.642%
2026-06-11	12.9000	12.9000	11.1500	11.2500	+2.087%	262	911	-36.533%
2026-06-10	11.0200	11.0200	11.0200	11.0200	+4.952%	10	754	-35.209%
2026-06-09	11.2500	11.2500	10.5000	10.5000	+5.528%	14	743	-32.000%
2026-06-05	9.3300	9.9500	8.9000	9.9500	+16.374%	8	743	-28.241%
2026-06-04	9.7500	9.8300	8.5500	8.5500	-20.243%	60	741	-16.491%
2026-06-03	10.7000	10.9100	10.3500	10.7200	+5.098%	53	747	-33.396%
2026-06-02	10.5500	10.5500	9.5000	10.2000	+28.951%	15	698	-30.000%
2026-05-29	8.1000	8.1000	7.9100	7.9100	+5.467%	15	690	-9.735%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-7.975%	1	689	-4.800%
2026-05-21	8.1500	8.1500	8.1500	8.1500	-4.790%	1	688	-12.393%
2026-05-20	8.7700	8.7700	8.5600	8.5600	+1.542%	13	688	-16.589%
2026-05-19	8.4000	8.4500	8.4000	8.4300	+10.921%	11	691	-15.302%
2026-05-18	7.6000	7.6000	7.6000	7.6000	-5.707%	2	691	-6.053%
2026-05-15	8.0600	8.0600	8.0600	8.0600	+0.750%	1	691	-11.414%
2026-05-14	8.0000	8.0000	8.0000	8.0000	+5.960%	1	690	-10.750%
2026-05-13	7.5500	7.5500	7.5500	7.5500	-14.009%	1	689	-5.430%
2026-05-12	8.7800	8.7800	8.7800	8.7800	+3.294%	2	689	-18.679%
2026-05-11	8.2000	8.5000	8.2000	8.5000	+9.677%	4	689	-16.000%
2026-05-08	7.6800	7.7500	7.6800	7.7500	-4.321%	10	689	-7.871%
2026-05-07	7.7400	8.1000	7.7400	8.1000	+2.532%	10	684	-11.852%
2026-05-06	8.6500	8.6500	7.7500	7.9000	-12.707%	11	680	-9.620%
2026-05-04	9.0500	9.1000	9.0500	9.0500	+0.444%	22	678	-21.105%
2026-05-01	9.0100	9.0100	9.0100	9.0100	+0.111%	1	700	-20.755%
2026-04-30	9.7000	9.9500	8.8000	9.0000	-33.628%	21	700	-20.667%
2026-04-27	13.5600	13.5600	13.5600	13.5600	-11.082%	1	707	-47.345%
2026-04-24	15.3900	15.5000	15.2500	15.2500	-5.573%	24	706	-53.180%
2026-04-23	15.8000	16.3000	15.8000	16.1500	-4.607%	35	707	-55.789%
2026-04-22	17.0700	17.0700	16.9300	16.9300	+0.714%	2	699	-57.826%
2026-04-17	16.8100	16.8100	16.8100	16.8100	-4.759%	50	699	-57.525%
2026-04-16	17.6000	17.7000	17.4300	17.6500	-1.397%	199	699	-59.547%
2026-04-15	18.5000	18.5000	17.7500	17.9000	-4.278%	9	797	-60.112%
2026-04-14	20.1500	20.1500	18.6000	18.7000	-16.068%	14	795	-61.818%
2026-04-13	23.8000	23.8000	22.1500	22.2800	-5.593%	68	786	-67.953%
2026-04-10	23.4000	23.6000	23.4000	23.6000	-0.422%	28	754	-69.746%
2026-04-09	25.1500	25.1500	23.2800	23.7000	-2.869%	91	736	-69.873%
2026-04-08	23.4600	24.4000	22.9500	24.4000	-16.724%	211	684	-70.738%
2026-04-07	29.6700	30.1700	28.8000	29.3000	-1.843%	5	634	-75.631%
2026-04-06	31.0300	31.0300	29.8500	29.8500	-6.132%	62	632	-76.080%
2026-04-02	33.1100	33.1100	31.8000	31.8000	+2.087%	2	611	-77.547%
2026-04-01	31.2500	32.0000	30.0000	31.1500	-13.376%	100	611	-77.079%
2026-03-31	35.9600	35.9600	35.9600	35.9600	-10.436%	4	549	-80.145%
2026-03-27	40.1500	40.1500	40.1500	40.1500	+4.557%	1	549	-82.217%
2026-03-26	35.4700	38.4000	35.4700	38.4000	+13.947%	9	548	-81.406%
2026-03-24	32.1900	33.7000	32.1900	33.7000	+12.521%	9	548	-78.813%
2026-03-23	30.0000	30.0000	29.9500	29.9500	-2.475%	8	548	-76.160%
2026-03-13	28.9500	30.7100	28.9500	30.7100	+9.796%	3	548	-76.750%
2026-03-11	27.9700	27.9700	27.9700	27.9700	-15.626%	1	546	-74.473%
2026-03-06	33.1500	33.1500	33.1500	33.1500	+9.877%	1	545	-78.462%
2026-03-04	30.1900	30.1900	30.1700	30.1700	-2.457%	2	544	-76.334%
2026-03-03	33.5000	33.5000	30.9300	30.9300	+3.272%	4	544	-76.916%
2026-02-26	29.5000	29.9500	29.5000	29.9500	+11.463%	8	545	-76.160%
2026-02-20	26.5000	26.8700	26.5000	26.8700	-7.885%	11	540	-73.428%
2026-02-13	29.3200	29.3200	29.1700	29.1700	+2.639%	2	551	-75.523%
2026-02-12	27.5500	28.4200	26.6600	28.4200	+2.230%	128	551	-74.877%
2026-02-11	27.8000	27.8000	27.8000	27.8000	+13.469%	1	540	-74.317%
2026-02-09	24.5000	24.5000	24.5000	24.5000	-3.922%	1	540	-70.857%
2026-02-06	25.6000	25.6000	24.8200	25.5000	-6.077%	3	539	-72.000%
2026-02-05	27.1500	27.1500	27.1500	27.1500	+21.749%	1	540	-73.702%
2026-02-03	20.9100	22.3000	20.9100	22.3000	+7.418%	2	539	-67.982%
2026-02-02	20.8700	20.8700	20.7600	20.7600	-4.332%	2	538	-65.607%
2026-01-30	21.6800	21.8600	21.6800	21.7000	-3.125%	7	539	-67.097%
2026-01-29	24.1100	24.3700	22.4000	22.4000	-0.223%	13	541	-68.125%
2026-01-27	22.3800	22.4500	22.3800	22.4500	-2.940%	4	543	-68.196%
2026-01-26	23.8600	23.8600	22.8500	23.1300	-4.579%	544	544	-69.131%
2026-01-21	26.5500	26.5500	24.0000	24.2400	-8.355%	6	246	-70.545%
2026-01-20	26.7000	26.7000	24.8000	26.4500	+7.959%	94	246	-73.006%
2026-01-16	24.2000	24.5000	24.2000	24.5000	+2.083%	15	221	-70.857%
2026-01-15	23.9500	24.2100	23.8500	24.0000	+4.530%	25	221	-70.250%
2026-01-13	22.0500	23.4000	22.0500	22.9600	-5.202%	31	216	-68.902%
2026-01-12	25.3300	25.3300	24.2200	24.2200	-9.627%	16	207	-70.520%
2026-01-07	27.9100	27.9100	26.8000	26.8000	-6.620%	3	200	-73.358%
2026-01-06	28.7000	28.7000	28.7000	28.7000	-2.014%	2	200	-75.122%
2026-01-02	30.0500	30.0500	29.2900	29.2900	+1.420%	2	198	-75.623%
2025-12-31	29.0500	29.0500	28.8800	28.8800	+0.979%	14	190	-75.277%
2025-12-30	28.6200	28.6200	28.5800	28.6000	-2.389%	6	190	-75.035%
2025-12-29	29.0900	29.3000	29.0900	29.3000	+0.342%	2	190	-75.631%
2025-12-26	29.2000	29.2000	29.2000	29.2000	0.000%	1	190	-75.548%
2025-12-24	29.2000	29.2000	29.2000	29.2000	+0.690%	1	189	-75.548%
2025-12-23	29.1000	29.1000	28.9500	29.0000	-9.714%	3	189	-75.379%
2025-12-19	32.1200	32.1200	32.1200	32.1200	-2.371%	1	188	-77.771%
2025-12-18	34.2500	34.2500	32.9000	32.9000	-8.049%	6	187	-78.298%
2025-12-17	35.2500	35.7800	34.7000	35.7800	+13.049%	5	184	-80.045%
2025-12-15	32.1500	32.1500	31.6500	31.6500	-0.095%	9	180	-77.441%
2025-12-12	32.0000	32.0000	31.6800	31.6800	+9.695%	2	177	-77.462%
2025-12-10	29.4000	29.8800	28.8800	28.8800	-5.466%	16	176	-75.277%
2025-12-09	30.6200	30.6200	30.5500	30.5500	-3.323%	2	164	-76.628%
2025-12-08	31.6000	31.6000	31.6000	31.6000	+7.850%	1	163	-77.405%
2025-12-05	29.3000	29.3000	29.1700	29.3000	-7.571%	3	162	-75.631%
2025-12-04	31.7000	31.7000	31.7000	31.7000	-3.383%	1	161	-77.476%
2025-12-01	32.8100	32.8100	32.8100	32.8100	-2.872%	10	161	-78.238%
2025-11-26	31.8000	33.7800	31.8000	33.7800	-13.473%	2	161	-78.863%
2025-11-21	39.7500	42.0000	39.0400	39.0400	-7.048%	3	161	-81.711%
2025-11-20	37.2200	42.3900	36.6500	42.0000	+7.997%	57	160	-83.000%
2025-11-19	38.8600	38.8900	38.8600	38.8900	-12.014%	100	119	-81.641%
2025-11-12	44.0500	44.2000	44.0500	44.2000	-0.428%	4	35	-83.846%
2025-11-05	44.0000	44.3900	44.0000	44.3900	-2.461%	4	35	-83.915%
2025-11-03	45.9500	46.1800	45.5100	45.5100	-2.715%	8	34	-84.311%
2025-10-31	47.1800	47.5700	46.1500	46.7800	+6.222%	16	34	-84.737%
2025-10-30	41.5000	44.0400	41.1100	44.0400	-10.232%	20	33	-83.787%
2025-10-29	50.3000	50.5400	48.8100	49.0600	-3.823%	12	32	-85.446%
2025-10-28	50.4200	51.4100	50.2000	51.0100	+1.593%	22	31	-86.003%
2025-10-27	50.5600	51.3700	49.6900	50.2100	-6.708%	36	26	-85.780%
2025-10-24	53.5900	54.0500	53.5100	53.8200	-5.330%	14	26	-86.734%
2025-10-23	56.5600	56.8500	56.5600	56.8500	-4.390%	2	20	-87.441%
2025-10-22	57.4200	59.4600	57.4200	59.4600	+1.624%	3	20	-87.992%
2025-10-21	58.4100	58.6800	58.3600	58.5100	+3.981%	4	20	-87.797%
2025-10-20	56.0900	56.3000	56.0400	56.2700	-3.349%	6	19	-87.311%
2025-10-17	59.2500	59.5200	58.2200	58.2200	-3.047%	6	17	-87.736%
2025-10-16	56.7000	60.0500	56.7000	60.0500	-1.541%	5	15	-88.110%
2025-10-14	60.7600	61.0800	60.7600	60.9900	-2.990%	8	13	-88.293%
2025-10-13	62.7400	62.8700	62.7400	62.8700	+0.271%	2	12	-88.643%
2025-10-10	62.7000	62.7000	62.7000	62.7000	+3.551%	2	11	-88.612%
2025-10-08	60.2600	60.5500	60.2600	60.5500	+0.866%	4	9	-88.208%
2025-10-07	59.9300	60.0300	59.9300	60.0300	-0.183%	2	9	-88.106%
2025-10-06	59.8300	60.1400	59.8300	60.1400	-2.132%	2	8	-88.128%
2025-10-01	62.4400	62.5600	61.2800	61.4500	-2.476%	4	8	-88.381%
2025-09-30	62.8900	63.0100	62.8900	63.0100	+4.235%	2	8	-88.668%
2025-09-29	58.2900	60.4500	58.2900	60.4500	-0.510%	7	8	-88.189%
2025-09-25	60.1300	60.7600	60.1300	60.7600	+1.588%	4	8	-88.249%
2025-09-24	59.1700	59.8100	59.1700	59.8100	+6.291%	10	7	-88.062%
2025-09-23	56.0900	56.2700	56.0900	56.2700	-1.072%	2	7	-87.311%
2025-09-22	55.8700	56.8800	55.8700	56.8800	-0.594%	4	7	-87.447%
2025-09-18	57.0200	57.2200	57.0200	57.2200	-3.115%	2	7	-87.522%
2025-09-17	58.7800	59.0600	58.7800	59.0600	+3.979%	2	7	-87.911%
2025-09-16	56.6200	56.8000	56.6200	56.8000	-0.699%	2	7	-87.430%
2025-09-15	56.9000	57.2000	56.9000	57.2000	-16.362%	7	7	-87.517%
2025-09-04	68.1200	68.3900	68.1100	68.3900	0.000%	4	0	-89.560%