Dark

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

EOD

Sep 17, 2026

5.05-13.379%(-0.78)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2500	5.5000	5.0400	5.0500	-13.379%	227	2,330	0.000%
2026-09-16	5.4000	5.8300	5.2500	5.8300	-0.342%	11	2,178	-13.379%
2026-09-15	5.7500	5.8800	5.7000	5.8500	+11.429%	27	2,171	-13.675%
2026-09-14	5.7500	5.7500	4.9800	5.2500	-18.605%	758	2,151	-3.810%
2026-09-11	6.5500	6.7000	6.0000	6.4500	-18.354%	238	1,592	-21.705%
2026-09-10	8.8000	8.8000	7.8000	7.9000	-7.168%	28	1,440	-36.076%
2026-09-09	8.7700	9.0000	8.5000	8.5100	+20.709%	25	1,423	-40.658%
2026-09-08	7.1400	7.6500	6.8500	7.0500	+2.174%	27	1,415	-28.369%
2026-09-04	6.4500	6.9000	6.2700	6.9000	+7.813%	121	1,399	-26.812%
2026-09-03	6.6000	6.6000	6.4000	6.4000	-9.605%	3	1,399	-21.094%
2026-09-02	7.0700	7.0800	7.0700	7.0800	-3.542%	2	1,401	-28.672%
2026-09-01	7.5000	8.0000	7.2500	7.3400	+4.113%	18	1,402	-31.199%
2026-08-31	7.0000	7.3300	6.9000	7.0500	+20.513%	63	1,393	-28.369%
2026-08-28	6.4000	6.4000	5.8500	5.8500	-14.599%	11	1,360	-13.675%
2026-08-27	6.8000	7.2500	6.8000	6.8500	-4.196%	11	1,360	-26.277%
2026-08-26	6.3700	7.2500	6.3700	7.1500	+12.069%	24	1,353	-29.371%
2026-08-25	6.4500	6.4900	6.3300	6.3800	+1.270%	65	1,341	-20.846%
2026-08-24	6.3000	6.3000	6.3000	6.3000	-17.105%	2	1,337	-19.841%
2026-08-20	7.5000	7.6400	7.3000	7.6000	+7.801%	133	1,339	-33.553%
2026-08-19	7.0500	7.0500	7.0500	7.0500	-0.704%	10	1,302	-28.369%
2026-08-18	7.0000	7.1000	6.9500	7.1000	+5.185%	13	1,292	-28.873%
2026-08-14	7.1500	7.1500	6.7500	6.7500	-3.571%	20	1,282	-25.185%
2026-08-13	6.8500	7.0500	6.8500	7.0000	-4.891%	33	1,288	-27.857%
2026-08-12	7.4500	7.5800	7.2200	7.3600	-2.387%	97	1,291	-31.386%
2026-08-11	6.2000	7.5400	6.2000	7.5400	+21.027%	147	1,247	-33.024%
2026-08-10	6.4000	6.4000	6.1900	6.2300	-2.656%	50	1,209	-18.941%
2026-08-07	6.7800	6.7800	6.2200	6.4000	-4.192%	105	1,200	-21.094%
2026-08-06	6.7300	6.7300	6.6300	6.6800	-3.188%	44	1,203	-24.401%
2026-08-05	4.9000	7.0900	4.8700	6.9000	+36.634%	149	1,201	-26.812%
2026-08-04	5.2500	5.3500	4.9700	5.0500	-9.009%	154	1,235	0.000%
2026-08-03	5.9500	5.9500	5.4000	5.5500	-22.269%	18	1,221	-9.009%
2026-07-31	8.2300	8.2300	7.1000	7.1400	-31.346%	133	1,210	-29.272%
2026-07-30	10.4000	10.4000	10.4000	10.4000	+2.262%	1	1,305	-51.442%
2026-07-29	10.5600	10.5600	10.1700	10.1700	-10.396%	3	1,304	-50.344%
2026-07-28	11.3500	11.3500	11.3500	11.3500	-4.219%	1	1,306	-55.507%
2026-07-27	11.8500	12.0500	11.5000	11.8500	-17.479%	47	1,306	-57.384%
2026-07-24	15.0500	15.0500	13.4600	14.3600	-2.973%	16	1,295	-64.833%
2026-07-23	14.4100	15.9000	14.4100	14.8000	+50.713%	220	1,295	-65.878%
2026-07-22	9.4000	9.8200	9.4000	9.8200	+14.854%	3	1,212	-48.574%
2026-07-20	9.0300	9.0300	8.5500	8.5500	-18.957%	31	1,210	-40.936%
2026-07-17	10.8900	10.8900	10.4000	10.5500	+59.848%	61	1,216	-52.133%
2026-07-16	6.7800	6.7800	6.4800	6.6000	-2.511%	5	1,182	-23.485%
2026-07-15	7.4100	7.4100	6.7700	6.7700	-26.890%	2	1,187	-25.406%
2026-07-09	9.3000	9.3000	9.2500	9.2600	+7.052%	9	1,189	-45.464%
2026-07-08	8.6500	8.6500	8.6500	8.6500	+8.805%	5	1,188	-41.618%
2026-07-07	8.0000	8.0000	7.9500	7.9500	-11.568%	2	1,188	-36.478%
2026-07-06	8.8900	8.9900	8.8900	8.9900	-7.320%	6	1,187	-43.826%
2026-07-02	9.7000	9.7000	9.7000	9.7000	-0.513%	10	1,188	-47.938%
2026-07-01	9.6500	9.9000	9.2000	9.7500	-0.510%	180	1,188	-48.205%
2026-06-30	9.9500	10.0500	9.8000	9.8000	-8.837%	90	1,063	-48.469%
2026-06-29	11.5300	11.5300	10.7000	10.7500	-17.625%	18	1,032	-53.023%
2026-06-26	13.7000	13.7000	12.5000	13.0500	+5.242%	93	1,031	-61.303%
2026-06-25	12.4000	12.4000	12.4000	12.4000	+3.766%	1	1,000	-59.274%
2026-06-24	10.7000	12.2000	10.3500	11.9500	+8.439%	274	1,000	-57.741%
2026-06-23	11.6900	11.6900	11.0200	11.0200	-7.004%	85	941	-54.174%
2026-06-22	10.5500	12.6800	10.5500	11.8500	+38.596%	8	924	-57.384%
2026-06-18	9.0400	9.0400	8.5500	8.5500	+1.786%	7	916	-40.936%
2026-06-17	8.0500	8.4000	8.0500	8.4000	+7.692%	2	916	-39.881%
2026-06-16	7.7800	7.9500	7.7000	7.8000	-5.797%	4	916	-35.256%
2026-06-15	8.4900	8.4900	8.2800	8.2800	-21.887%	6	915	-39.010%
2026-06-12	10.6000	10.6000	10.6000	10.6000	-5.778%	1	912	-52.358%
2026-06-11	12.9000	12.9000	11.1500	11.2500	+2.087%	262	911	-55.111%
2026-06-10	11.0200	11.0200	11.0200	11.0200	+4.952%	10	754	-54.174%
2026-06-09	11.2500	11.2500	10.5000	10.5000	+5.528%	14	743	-51.905%
2026-06-05	9.3300	9.9500	8.9000	9.9500	+16.374%	8	743	-49.246%
2026-06-04	9.7500	9.8300	8.5500	8.5500	-20.243%	60	741	-40.936%
2026-06-03	10.7000	10.9100	10.3500	10.7200	+5.098%	53	747	-52.892%
2026-06-02	10.5500	10.5500	9.5000	10.2000	+28.951%	15	698	-50.490%
2026-05-29	8.1000	8.1000	7.9100	7.9100	+5.467%	15	690	-36.157%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-7.975%	1	689	-32.667%
2026-05-21	8.1500	8.1500	8.1500	8.1500	-4.790%	1	688	-38.037%
2026-05-20	8.7700	8.7700	8.5600	8.5600	+1.542%	13	688	-41.005%
2026-05-19	8.4000	8.4500	8.4000	8.4300	+10.921%	11	691	-40.095%
2026-05-18	7.6000	7.6000	7.6000	7.6000	-5.707%	2	691	-33.553%
2026-05-15	8.0600	8.0600	8.0600	8.0600	+0.750%	1	691	-37.345%
2026-05-14	8.0000	8.0000	8.0000	8.0000	+5.960%	1	690	-36.875%
2026-05-13	7.5500	7.5500	7.5500	7.5500	-14.009%	1	689	-33.113%
2026-05-12	8.7800	8.7800	8.7800	8.7800	+3.294%	2	689	-42.483%
2026-05-11	8.2000	8.5000	8.2000	8.5000	+9.677%	4	689	-40.588%
2026-05-08	7.6800	7.7500	7.6800	7.7500	-4.321%	10	689	-34.839%
2026-05-07	7.7400	8.1000	7.7400	8.1000	+2.532%	10	684	-37.654%
2026-05-06	8.6500	8.6500	7.7500	7.9000	-12.707%	11	680	-36.076%
2026-05-04	9.0500	9.1000	9.0500	9.0500	+0.444%	22	678	-44.199%
2026-05-01	9.0100	9.0100	9.0100	9.0100	+0.111%	1	700	-43.951%
2026-04-30	9.7000	9.9500	8.8000	9.0000	-33.628%	21	700	-43.889%
2026-04-27	13.5600	13.5600	13.5600	13.5600	-11.082%	1	707	-62.758%
2026-04-24	15.3900	15.5000	15.2500	15.2500	-5.573%	24	706	-66.885%
2026-04-23	15.8000	16.3000	15.8000	16.1500	-4.607%	35	707	-68.731%
2026-04-22	17.0700	17.0700	16.9300	16.9300	+0.714%	2	699	-70.171%
2026-04-17	16.8100	16.8100	16.8100	16.8100	-4.759%	50	699	-69.958%
2026-04-16	17.6000	17.7000	17.4300	17.6500	-1.397%	199	699	-71.388%
2026-04-15	18.5000	18.5000	17.7500	17.9000	-4.278%	9	797	-71.788%
2026-04-14	20.1500	20.1500	18.6000	18.7000	-16.068%	14	795	-72.995%
2026-04-13	23.8000	23.8000	22.1500	22.2800	-5.593%	68	786	-77.334%
2026-04-10	23.4000	23.6000	23.4000	23.6000	-0.422%	28	754	-78.602%
2026-04-09	25.1500	25.1500	23.2800	23.7000	-2.869%	91	736	-78.692%
2026-04-08	23.4600	24.4000	22.9500	24.4000	-16.724%	211	684	-79.303%
2026-04-07	29.6700	30.1700	28.8000	29.3000	-1.843%	5	634	-82.765%
2026-04-06	31.0300	31.0300	29.8500	29.8500	-6.132%	62	632	-83.082%
2026-04-02	33.1100	33.1100	31.8000	31.8000	+2.087%	2	611	-84.119%
2026-04-01	31.2500	32.0000	30.0000	31.1500	-13.376%	100	611	-83.788%
2026-03-31	35.9600	35.9600	35.9600	35.9600	-10.436%	4	549	-85.957%
2026-03-27	40.1500	40.1500	40.1500	40.1500	+4.557%	1	549	-87.422%
2026-03-26	35.4700	38.4000	35.4700	38.4000	+13.947%	9	548	-86.849%
2026-03-24	32.1900	33.7000	32.1900	33.7000	+12.521%	9	548	-85.015%
2026-03-23	30.0000	30.0000	29.9500	29.9500	-2.475%	8	548	-83.139%
2026-03-13	28.9500	30.7100	28.9500	30.7100	+9.796%	3	548	-83.556%
2026-03-11	27.9700	27.9700	27.9700	27.9700	-15.626%	1	546	-81.945%
2026-03-06	33.1500	33.1500	33.1500	33.1500	+9.877%	1	545	-84.766%
2026-03-04	30.1900	30.1900	30.1700	30.1700	-2.457%	2	544	-83.262%
2026-03-03	33.5000	33.5000	30.9300	30.9300	+3.272%	4	544	-83.673%
2026-02-26	29.5000	29.9500	29.5000	29.9500	+11.463%	8	545	-83.139%
2026-02-20	26.5000	26.8700	26.5000	26.8700	-7.885%	11	540	-81.206%
2026-02-13	29.3200	29.3200	29.1700	29.1700	+2.639%	2	551	-82.688%
2026-02-12	27.5500	28.4200	26.6600	28.4200	+2.230%	128	551	-82.231%
2026-02-11	27.8000	27.8000	27.8000	27.8000	+13.469%	1	540	-81.835%
2026-02-09	24.5000	24.5000	24.5000	24.5000	-3.922%	1	540	-79.388%
2026-02-06	25.6000	25.6000	24.8200	25.5000	-6.077%	3	539	-80.196%
2026-02-05	27.1500	27.1500	27.1500	27.1500	+21.749%	1	540	-81.400%
2026-02-03	20.9100	22.3000	20.9100	22.3000	+7.418%	2	539	-77.354%
2026-02-02	20.8700	20.8700	20.7600	20.7600	-4.332%	2	538	-75.674%
2026-01-30	21.6800	21.8600	21.6800	21.7000	-3.125%	7	539	-76.728%
2026-01-29	24.1100	24.3700	22.4000	22.4000	-0.223%	13	541	-77.455%
2026-01-27	22.3800	22.4500	22.3800	22.4500	-2.940%	4	543	-77.506%
2026-01-26	23.8600	23.8600	22.8500	23.1300	-4.579%	544	544	-78.167%
2026-01-21	26.5500	26.5500	24.0000	24.2400	-8.355%	6	246	-79.167%
2026-01-20	26.7000	26.7000	24.8000	26.4500	+7.959%	94	246	-80.907%
2026-01-16	24.2000	24.5000	24.2000	24.5000	+2.083%	15	221	-79.388%
2026-01-15	23.9500	24.2100	23.8500	24.0000	+4.530%	25	221	-78.958%
2026-01-13	22.0500	23.4000	22.0500	22.9600	-5.202%	31	216	-78.005%
2026-01-12	25.3300	25.3300	24.2200	24.2200	-9.627%	16	207	-79.149%
2026-01-07	27.9100	27.9100	26.8000	26.8000	-6.620%	3	200	-81.157%
2026-01-06	28.7000	28.7000	28.7000	28.7000	-2.014%	2	200	-82.404%
2026-01-02	30.0500	30.0500	29.2900	29.2900	+1.420%	2	198	-82.759%
2025-12-31	29.0500	29.0500	28.8800	28.8800	+0.979%	14	190	-82.514%
2025-12-30	28.6200	28.6200	28.5800	28.6000	-2.389%	6	190	-82.343%
2025-12-29	29.0900	29.3000	29.0900	29.3000	+0.342%	2	190	-82.765%
2025-12-26	29.2000	29.2000	29.2000	29.2000	0.000%	1	190	-82.705%
2025-12-24	29.2000	29.2000	29.2000	29.2000	+0.690%	1	189	-82.705%
2025-12-23	29.1000	29.1000	28.9500	29.0000	-9.714%	3	189	-82.586%
2025-12-19	32.1200	32.1200	32.1200	32.1200	-2.371%	1	188	-84.278%
2025-12-18	34.2500	34.2500	32.9000	32.9000	-8.049%	6	187	-84.650%
2025-12-17	35.2500	35.7800	34.7000	35.7800	+13.049%	5	184	-85.886%
2025-12-15	32.1500	32.1500	31.6500	31.6500	-0.095%	9	180	-84.044%
2025-12-12	32.0000	32.0000	31.6800	31.6800	+9.695%	2	177	-84.059%
2025-12-10	29.4000	29.8800	28.8800	28.8800	-5.466%	16	176	-82.514%
2025-12-09	30.6200	30.6200	30.5500	30.5500	-3.323%	2	164	-83.470%
2025-12-08	31.6000	31.6000	31.6000	31.6000	+7.850%	1	163	-84.019%
2025-12-05	29.3000	29.3000	29.1700	29.3000	-7.571%	3	162	-82.765%
2025-12-04	31.7000	31.7000	31.7000	31.7000	-3.383%	1	161	-84.069%
2025-12-01	32.8100	32.8100	32.8100	32.8100	-2.872%	10	161	-84.608%
2025-11-26	31.8000	33.7800	31.8000	33.7800	-13.473%	2	161	-85.050%
2025-11-21	39.7500	42.0000	39.0400	39.0400	-7.048%	3	161	-87.065%
2025-11-20	37.2200	42.3900	36.6500	42.0000	+7.997%	57	160	-87.976%
2025-11-19	38.8600	38.8900	38.8600	38.8900	-12.014%	100	119	-87.015%
2025-11-12	44.0500	44.2000	44.0500	44.2000	-0.428%	4	35	-88.575%
2025-11-05	44.0000	44.3900	44.0000	44.3900	-2.461%	4	35	-88.624%
2025-11-03	45.9500	46.1800	45.5100	45.5100	-2.715%	8	34	-88.904%
2025-10-31	47.1800	47.5700	46.1500	46.7800	+6.222%	16	34	-89.205%
2025-10-30	41.5000	44.0400	41.1100	44.0400	-10.232%	20	33	-88.533%
2025-10-29	50.3000	50.5400	48.8100	49.0600	-3.823%	12	32	-89.706%
2025-10-28	50.4200	51.4100	50.2000	51.0100	+1.593%	22	31	-90.100%
2025-10-27	50.5600	51.3700	49.6900	50.2100	-6.708%	36	26	-89.942%
2025-10-24	53.5900	54.0500	53.5100	53.8200	-5.330%	14	26	-90.617%
2025-10-23	56.5600	56.8500	56.5600	56.8500	-4.390%	2	20	-91.117%
2025-10-22	57.4200	59.4600	57.4200	59.4600	+1.624%	3	20	-91.507%
2025-10-21	58.4100	58.6800	58.3600	58.5100	+3.981%	4	20	-91.369%
2025-10-20	56.0900	56.3000	56.0400	56.2700	-3.349%	6	19	-91.025%
2025-10-17	59.2500	59.5200	58.2200	58.2200	-3.047%	6	17	-91.326%
2025-10-16	56.7000	60.0500	56.7000	60.0500	-1.541%	5	15	-91.590%
2025-10-14	60.7600	61.0800	60.7600	60.9900	-2.990%	8	13	-91.720%
2025-10-13	62.7400	62.8700	62.7400	62.8700	+0.271%	2	12	-91.968%
2025-10-10	62.7000	62.7000	62.7000	62.7000	+3.551%	2	11	-91.946%
2025-10-08	60.2600	60.5500	60.2600	60.5500	+0.866%	4	9	-91.660%
2025-10-07	59.9300	60.0300	59.9300	60.0300	-0.183%	2	9	-91.588%
2025-10-06	59.8300	60.1400	59.8300	60.1400	-2.132%	2	8	-91.603%
2025-10-01	62.4400	62.5600	61.2800	61.4500	-2.476%	4	8	-91.782%
2025-09-30	62.8900	63.0100	62.8900	63.0100	+4.235%	2	8	-91.985%
2025-09-29	58.2900	60.4500	58.2900	60.4500	-0.510%	7	8	-91.646%
2025-09-25	60.1300	60.7600	60.1300	60.7600	+1.588%	4	8	-91.689%
2025-09-24	59.1700	59.8100	59.1700	59.8100	+6.291%	10	7	-91.557%
2025-09-23	56.0900	56.2700	56.0900	56.2700	-1.072%	2	7	-91.025%
2025-09-22	55.8700	56.8800	55.8700	56.8800	-0.594%	4	7	-91.122%
2025-09-18	57.0200	57.2200	57.0200	57.2200	-3.115%	2	7	-91.174%
2025-09-17	58.7800	59.0600	58.7800	59.0600	+3.979%	2	7	-91.449%
2025-09-16	56.6200	56.8000	56.6200	56.8000	-0.699%	2	7	-91.109%
2025-09-15	56.9000	57.2000	56.9000	57.2000	-16.362%	7	7	-91.171%
2025-09-04	68.1200	68.3900	68.1100	68.3900	0.000%	4	0	-92.616%