Dark

GOOG20261218P300
GOOG Dec 18 2026 300.00 Put (GOOG261218P00300000)
option OPRA

EOD

Jul 31, 2026

7.75-33.761%(-3.95)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.2000	10.4500	7.7500	7.7500	-33.761%	98	2,790	0.000%
2026-07-30	12.4100	12.7700	11.7000	11.7000	+6.074%	209	2,762	-33.761%
2026-07-29	11.4900	12.2500	11.0300	11.0300	-8.083%	13	2,633	-29.737%
2026-07-28	12.8300	13.4200	11.6500	12.0000	-8.606%	33	2,631	-35.417%
2026-07-27	13.0000	13.7000	12.9700	13.1300	-17.938%	65	2,642	-40.975%
2026-07-24	17.0600	17.0600	14.9800	16.0000	0.000%	72	2,653	-51.563%
2026-07-23	14.2000	18.0100	14.0000	16.0000	+36.170%	806	2,635	-51.563%
2026-07-22	11.0100	12.0000	10.5000	11.7500	+9.302%	61	2,322	-34.043%
2026-07-21	10.5500	10.8000	10.4100	10.7500	+6.330%	19	2,303	-27.907%
2026-07-20	9.4900	10.1100	9.4400	10.1100	-17.063%	61	2,302	-23.343%
2026-07-17	12.2000	13.0000	11.5000	12.1900	+13.819%	36	2,281	-36.423%
2026-07-16	7.4500	10.7100	7.2400	10.7100	+35.570%	188	2,268	-27.638%
2026-07-15	8.3900	8.3900	7.5000	7.9000	-17.708%	50	2,422	-1.899%
2026-07-14	9.9000	9.9000	9.5500	9.6000	-9.005%	20	2,451	-19.271%
2026-07-13	10.6500	10.7100	10.2000	10.5500	-0.284%	52	2,450	-26.540%
2026-07-10	10.6000	10.9000	10.3600	10.5800	-1.581%	51	2,426	-26.749%
2026-07-09	10.5000	11.1900	10.5000	10.7500	+4.878%	30	2,401	-27.907%
2026-07-08	9.9000	10.3000	9.7700	10.2500	+10.215%	4	2,385	-24.390%
2026-07-07	8.7300	9.3000	8.7300	9.3000	+0.541%	14	2,387	-16.667%
2026-07-06	10.3600	10.3600	9.0500	9.2500	-14.747%	142	2,390	-16.216%
2026-07-02	10.2200	11.0600	9.9500	10.8500	+3.333%	5	2,309	-28.571%
2026-07-01	10.3500	10.9800	10.3500	10.5000	-4.805%	165	2,309	-26.190%
2026-06-30	11.5000	12.1100	10.8500	11.0300	-6.920%	49	2,343	-29.737%
2026-06-29	13.1000	13.1500	11.8500	11.8500	-23.548%	631	2,329	-34.599%
2026-06-26	14.0000	15.5000	13.5500	15.5000	+11.913%	23	2,184	-50.000%
2026-06-25	15.0500	15.0500	13.5200	13.8500	+2.290%	42	2,173	-44.043%
2026-06-24	11.9000	13.5400	11.8200	13.5400	+7.888%	4	2,143	-42.762%
2026-06-23	15.0000	15.0000	12.5000	12.5500	-5.568%	11	2,139	-38.247%
2026-06-22	11.1800	14.5200	11.1800	13.2900	+28.406%	294	2,137	-41.685%
2026-06-18	10.2000	10.5500	10.2000	10.3500	+1.471%	15	2,042	-25.121%
2026-06-17	9.4500	10.2000	9.4500	10.2000	+15.909%	46	2,042	-24.020%
2026-06-16	9.3000	9.3000	8.6800	8.8000	-7.368%	6	2,042	-11.932%
2026-06-15	9.8100	9.8100	8.8000	9.5000	-19.831%	288	2,044	-18.421%
2026-06-12	11.4600	12.5000	10.8500	11.8500	-6.986%	150	2,008	-34.599%
2026-06-11	13.4000	14.7000	12.5500	12.7400	+1.514%	408	2,045	-39.168%
2026-06-10	12.0000	12.6500	11.9200	12.5500	+12.556%	237	1,829	-38.247%
2026-06-09	9.7800	12.3500	9.7800	11.1500	+0.450%	55	1,827	-30.493%
2026-06-08	10.8500	11.3700	10.6700	11.1000	+0.909%	99	1,816	-30.180%
2026-06-05	10.4200	11.2000	9.7000	11.0000	+13.402%	74	1,769	-29.545%
2026-06-04	10.9000	10.9000	9.5000	9.7000	-18.828%	283	1,757	-20.103%
2026-06-03	11.5000	12.1000	11.2500	11.9500	+4.185%	300	1,775	-35.146%
2026-06-02	10.7900	12.2000	10.4000	11.4700	+21.504%	205	1,733	-32.432%
2026-06-01	9.7000	9.8000	9.4200	9.4400	+4.889%	74	1,667	-17.903%
2026-05-29	9.0000	9.0500	8.7000	9.0000	+9.091%	226	1,651	-13.889%
2026-05-28	8.6700	8.6700	8.2500	8.2500	-2.482%	10	1,473	-6.061%
2026-05-27	8.6500	8.6500	8.2000	8.4600	-2.759%	52	1,465	-8.392%
2026-05-26	9.0000	9.1000	8.7000	8.7000	-7.447%	301	1,415	-10.920%
2026-05-22	9.4600	9.8000	9.3200	9.4000	+2.174%	12	1,299	-17.553%
2026-05-21	9.7000	9.7000	9.1000	9.2000	-2.128%	7	1,303	-15.761%
2026-05-20	9.6700	9.6700	9.4000	9.4000	-0.212%	24	1,303	-17.553%
2026-05-19	9.3000	9.7100	9.3000	9.4200	+12.814%	46	1,277	-17.728%
2026-05-18	8.8000	8.8000	8.0100	8.3500	-7.530%	14	1,277	-7.186%
2026-05-15	9.2700	9.2700	8.9000	9.0300	+3.200%	77	1,277	-14.175%
2026-05-14	8.8600	8.9000	8.5500	8.7500	+6.061%	170	1,272	-11.429%
2026-05-13	9.6800	9.6800	8.2500	8.2500	-15.123%	179	1,290	-6.061%
2026-05-12	10.0500	10.0500	9.7200	9.7200	+2.857%	2	1,290	-20.267%
2026-05-11	9.1700	9.4500	8.8000	9.4500	+10.915%	70	1,290	-17.989%
2026-05-08	8.5000	8.7000	8.5000	8.5200	-3.729%	3	1,278	-9.038%
2026-05-07	8.5000	8.9500	8.5000	8.8500	+4.363%	126	1,278	-12.429%
2026-05-06	9.3500	9.3500	8.4000	8.4800	-13.909%	256	1,171	-8.608%
2026-05-05	9.4800	9.9800	9.2800	9.8500	+1.026%	87	1,094	-21.320%
2026-05-04	9.9800	10.3000	9.7000	9.7500	0.000%	98	1,087	-20.513%
2026-05-01	10.2500	10.3000	9.4500	9.7500	+2.632%	78	1,061	-20.513%
2026-04-30	11.4000	11.4000	9.5000	9.5000	-35.550%	235	1,061	-18.421%
2026-04-29	16.0600	16.0600	14.5600	14.7400	-5.026%	50	1,120	-47.422%
2026-04-28	15.3000	15.5600	15.2000	15.5200	+3.467%	10	1,093	-50.064%
2026-04-27	15.7600	15.7600	15.0000	15.0000	-10.018%	94	1,093	-48.333%
2026-04-24	18.0500	18.0500	16.6700	16.6700	-5.819%	18	1,097	-53.509%
2026-04-23	17.7200	17.7200	17.3000	17.7000	-0.282%	5	1,098	-56.215%
2026-04-22	18.1300	18.4500	17.7500	17.7500	-9.254%	231	1,096	-56.338%
2026-04-21	18.0500	19.5600	18.0500	19.5600	+8.667%	10	877	-60.378%
2026-04-20	17.7600	18.4500	17.7600	18.0000	+4.046%	9	877	-56.944%
2026-04-17	19.2000	19.3300	17.2000	17.3000	-12.626%	84	877	-55.202%
2026-04-16	19.1000	19.8000	18.9300	19.8000	+3.125%	12	872	-60.859%
2026-04-15	20.0300	20.2500	19.2000	19.2000	-5.279%	10	871	-59.635%
2026-04-14	22.4500	22.4500	20.2700	20.2700	-17.835%	34	871	-61.766%
2026-04-13	24.3500	24.6700	24.3500	24.6700	-3.746%	7	874	-68.585%
2026-04-10	25.5000	25.7300	25.2000	25.6300	+0.117%	6	874	-69.762%
2026-04-09	26.8000	26.8000	25.2500	25.6000	-3.030%	57	876	-69.727%
2026-04-08	25.5800	26.4000	25.4500	26.4000	-16.588%	13	830	-70.644%
2026-04-07	32.0000	32.0000	31.6500	31.6500	-3.388%	3	828	-75.513%
2026-04-06	33.5400	33.5400	32.7600	32.7600	-5.373%	4	828	-76.343%
2026-04-02	34.6000	34.6200	34.6000	34.6200	+2.730%	2	830	-77.614%
2026-04-01	34.0000	34.0000	33.4500	33.7000	-11.316%	29	830	-77.003%
2026-03-31	38.5000	38.5000	38.0000	38.0000	-14.299%	8	805	-79.605%
2026-03-30	44.3400	44.3400	44.3400	44.3400	+0.158%	1	813	-82.521%
2026-03-27	42.3000	44.4000	42.3000	44.2700	+8.798%	16	813	-82.494%
2026-03-26	38.4900	41.5000	38.1500	40.6900	+11.632%	18	817	-80.954%
2026-03-25	33.6900	36.5400	33.6000	36.4500	-0.137%	72	817	-78.738%
2026-03-24	33.6700	36.5000	33.6700	36.5000	+16.242%	13	821	-78.767%
2026-03-23	30.4000	32.4000	30.2900	31.4000	-7.701%	40	824	-75.318%
2026-03-20	31.9700	34.0200	31.9700	34.0200	+11.908%	31	800	-77.219%
2026-03-19	31.8000	32.0000	30.4000	30.4000	+2.357%	5	804	-74.507%
2026-03-18	28.8500	29.7000	28.8500	29.7000	+3.197%	4	806	-73.906%
2026-03-17	29.3000	29.3000	28.7800	28.7800	-5.948%	2	807	-73.072%
2026-03-16	31.5500	31.5500	30.6000	30.6000	-8.602%	8	807	-74.673%
2026-03-13	31.3900	33.4800	31.0400	33.4800	+5.682%	7	806	-76.852%
2026-03-12	32.6400	33.0000	31.6800	31.6800	+6.309%	13	805	-75.537%
2026-03-11	30.9000	30.9000	29.1300	29.8000	-4.334%	7	809	-73.993%
2026-03-10	31.1500	31.2000	31.1500	31.1500	-7.429%	12	807	-75.120%
2026-03-09	34.0000	34.0000	33.6500	33.6500	-2.322%	2	807	-76.969%
2026-03-06	35.5500	35.5500	34.4500	34.4500	+1.175%	6	807	-77.504%
2026-03-05	34.0000	34.7500	33.9000	34.0500	+4.128%	11	807	-77.239%
2026-03-04	33.3000	33.3000	32.7000	32.7000	-4.665%	3	805	-76.300%
2026-03-03	35.0000	36.1000	34.3000	34.3000	+7.121%	25	806	-77.405%
2026-03-02	33.0000	33.0000	31.4600	32.0200	+0.978%	15	826	-75.796%
2026-02-27	31.8400	31.8400	31.1100	31.7100	+0.667%	24	812	-75.560%
2026-02-26	32.0000	33.6000	31.5000	31.5000	+5.882%	19	801	-75.397%
2026-02-25	30.0100	30.0100	29.7500	29.7500	-2.395%	16	818	-73.950%
2026-02-24	30.5000	30.5000	30.4600	30.4800	-1.359%	6	818	-74.573%
2026-02-23	29.5000	30.9000	29.5000	30.9000	+5.245%	26	818	-74.919%
2026-02-20	30.3900	30.6600	28.5000	29.3600	-9.522%	27	800	-73.604%
2026-02-19	32.2300	32.5000	31.4700	32.4500	+2.044%	16	791	-76.117%
2026-02-18	32.2000	32.2000	31.4700	31.8000	-3.196%	47	790	-75.629%
2026-02-17	33.7500	35.5000	32.3300	32.8500	+2.656%	33	779	-76.408%
2026-02-13	31.8000	32.0000	31.1400	32.0000	+3.226%	17	770	-75.781%
2026-02-12	29.8500	31.0000	28.7900	31.0000	+3.333%	110	770	-75.000%
2026-02-11	30.0000	30.1500	29.4200	30.0000	+9.489%	52	769	-74.167%
2026-02-10	29.3500	29.3500	27.3400	27.4000	+3.396%	11	768	-71.715%
2026-02-09	27.9100	27.9100	25.6000	26.5000	-1.487%	58	767	-70.755%
2026-02-06	26.4500	28.0000	25.6500	26.9000	+4.062%	210	769	-71.190%
2026-02-05	30.9600	30.9600	25.0000	25.8500	+0.194%	282	586	-70.019%
2026-02-04	24.4500	27.0000	24.4500	25.8000	+7.814%	33	577	-69.961%
2026-02-03	21.9500	23.9300	21.9500	23.9300	+6.498%	24	569	-67.614%
2026-02-02	22.3500	22.5600	22.2200	22.4700	-6.492%	15	562	-65.510%
2026-01-30	24.0300	24.0300	24.0300	24.0300	-0.166%	3	557	-67.749%
2026-01-29	26.5600	26.5600	24.0700	24.0700	+0.501%	8	554	-67.802%
2026-01-28	24.2200	24.5000	23.8000	23.9500	-1.683%	33	552	-67.641%
2026-01-27	24.6000	24.6000	24.1400	24.3600	-1.016%	19	570	-68.186%
2026-01-26	25.2500	25.4100	24.6100	24.6100	-3.490%	103	574	-68.509%
2026-01-23	25.2500	25.5000	25.2500	25.5000	-2.224%	12	512	-69.608%
2026-01-22	25.5000	26.0800	25.5000	26.0800	-3.407%	3	500	-70.284%
2026-01-21	28.4000	28.4000	25.8200	27.0000	-6.832%	29	499	-71.296%
2026-01-20	29.0000	29.0000	27.0300	28.9800	+9.565%	28	497	-73.257%
2026-01-16	26.2500	26.6500	26.2500	26.4500	+0.189%	13	490	-70.699%
2026-01-15	25.4700	26.4000	25.4700	26.4000	+1.891%	11	490	-70.644%
2026-01-14	26.1000	26.6400	25.9100	25.9100	+6.626%	17	490	-70.089%
2026-01-13	24.4400	25.1000	24.3000	24.3000	-11.314%	7	484	-68.107%
2026-01-12	26.9200	27.4000	26.9200	27.4000	+4.183%	3	482	-71.715%
2026-01-09	26.2900	26.3200	26.0000	26.3000	-4.015%	38	482	-70.532%
2026-01-08	27.4400	27.4400	27.4000	27.4000	-4.696%	11	454	-71.715%
2026-01-07	30.4300	30.4300	27.8200	28.7500	-6.565%	26	444	-73.043%
2026-01-06	31.3300	31.3600	30.7700	30.7700	-1.029%	17	432	-74.813%
2026-01-02	28.9000	32.5500	28.9000	31.0900	+0.226%	18	430	-75.072%
2025-12-31	31.0500	31.0500	30.9500	31.0200	+1.141%	15	425	-75.016%
2025-12-30	30.7000	30.7200	30.6700	30.6700	-1.287%	9	425	-74.731%
2025-12-29	31.8000	31.8000	31.0700	31.0700	-0.956%	3	425	-75.056%
2025-12-26	31.5200	31.5200	31.3700	31.3700	+0.160%	12	424	-75.295%
2025-12-24	31.3200	31.3200	31.3200	31.3200	+0.837%	1	422	-75.255%
2025-12-23	31.3500	31.3500	30.9500	31.0600	-3.450%	8	422	-75.048%
2025-12-22	32.6000	32.6500	32.1700	32.1700	-7.424%	28	422	-75.909%
2025-12-19	35.4600	35.4600	34.2000	34.7500	-2.305%	17	406	-77.698%
2025-12-18	36.7000	36.7000	35.2100	35.5700	-7.370%	11	409	-78.212%
2025-12-17	36.0900	38.4000	35.9500	38.4000	+6.667%	151	403	-79.818%
2025-12-16	34.2800	36.0000	34.2800	36.0000	+6.195%	45	273	-78.472%
2025-12-15	34.7100	34.9000	33.9000	33.9000	-3.556%	20	311	-77.139%
2025-12-12	35.0000	35.9100	35.0000	35.1500	+4.458%	9	300	-77.952%
2025-12-11	32.0000	33.6500	32.0000	33.6500	+6.151%	19	295	-76.969%
2025-12-10	32.0000	32.0000	31.7000	31.7000	-1.614%	9	286	-75.552%
2025-12-09	32.0000	32.2200	32.0000	32.2200	-3.533%	4	289	-75.947%
2025-12-08	32.1500	33.8800	32.1500	33.4000	+7.568%	4	287	-76.796%
2025-12-05	31.6700	31.6700	31.0500	31.0500	-8.136%	8	283	-75.040%
2025-12-04	33.7900	33.9000	33.7100	33.8000	+4.353%	6	282	-77.071%
2025-12-03	32.5200	32.6000	32.2400	32.3900	-5.015%	17	278	-76.073%
2025-12-02	34.7300	34.7300	34.0500	34.1000	-2.488%	6	272	-77.273%
2025-12-01	35.5500	35.5500	34.9200	34.9700	-0.879%	8	267	-77.838%
2025-11-28	36.0000	36.0000	34.6500	35.2800	-0.198%	16	265	-78.033%
2025-11-26	34.6000	36.0500	34.6000	35.3500	+0.798%	8	267	-78.076%
2025-11-25	33.9000	35.8400	33.6400	35.0700	-1.406%	56	267	-77.901%
2025-11-24	37.4500	37.4500	35.3500	35.5700	-14.700%	23	237	-78.212%
2025-11-21	42.0000	44.1000	41.4000	41.7000	-9.249%	14	233	-81.415%
2025-11-20	39.5300	45.9500	39.0500	45.9500	+5.632%	31	226	-83.134%
2025-11-19	42.1200	43.5000	40.8000	43.5000	-5.987%	111	231	-82.184%
2025-11-18	47.6000	47.6000	46.1900	46.2700	-6.336%	42	226	-83.250%
2025-11-13	49.4000	49.4000	49.4000	49.4000	+9.292%	10	189	-84.312%
2025-11-11	45.6900	45.6900	45.2000	45.2000	-0.110%	11	199	-82.854%
2025-11-10	45.2500	45.2500	45.2500	45.2500	-9.409%	10	199	-82.873%
2025-11-07	50.9400	51.2000	49.9500	49.9500	+6.731%	4	199	-84.484%
2025-11-06	48.6000	48.8000	46.8000	46.8000	0.000%	12	199	-83.440%
2025-11-05	47.4500	47.4600	46.8000	46.8000	-5.531%	14	191	-83.440%
2025-10-31	48.9500	49.5900	48.9500	49.5400	+7.067%	118	192	-84.356%
2025-10-30	44.6000	46.2700	43.9000	46.2700	-11.867%	28	192	-83.250%
2025-10-29	53.3400	53.5100	52.0700	52.5000	-3.261%	116	188	-85.238%
2025-10-28	53.6400	54.6100	53.6400	54.2700	+1.667%	24	77	-85.720%
2025-10-27	53.9100	54.1000	52.7600	53.3800	-6.711%	14	75	-85.481%
2025-10-24	57.1000	57.2200	56.8800	57.2200	-8.958%	5	75	-86.456%
2025-10-22	62.4100	62.8500	62.4100	62.8500	+1.453%	3	73	-87.669%
2025-10-21	61.9900	62.1600	61.8900	61.9500	+3.908%	4	73	-87.490%
2025-10-20	59.4900	59.7200	59.4400	59.6200	-4.897%	4	73	-87.001%
2025-10-17	63.0000	63.0000	62.4100	62.6900	-1.322%	5	73	-87.638%
2025-10-16	60.1500	64.0000	59.4000	63.5300	+1.486%	19	73	-87.801%
2025-10-15	62.6000	62.6000	62.6000	62.6000	-3.051%	1	57	-87.620%
2025-10-14	64.4700	64.6600	64.4700	64.5700	-2.800%	4	57	-87.998%
2025-10-13	66.4800	66.8400	66.1600	66.4300	+4.664%	6	56	-88.334%
2025-10-07	63.2900	63.4700	63.2900	63.4700	+0.284%	2	55	-87.790%
2025-10-06	62.9600	63.2900	62.9600	63.2900	-2.870%	2	55	-87.755%
2025-10-01	65.0100	65.1600	65.0100	65.1600	-2.470%	2	55	-88.106%
2025-09-30	66.6200	66.8100	66.6200	66.8100	+7.325%	2	55	-88.400%
2025-09-29	61.8900	62.2500	61.8900	62.2500	-2.780%	4	54	-87.550%
2025-09-25	63.9200	64.4800	63.8100	64.0300	+0.978%	6	54	-87.896%
2025-09-24	61.5100	63.4400	61.5100	63.4100	+4.156%	13	51	-87.778%
2025-09-23	60.5500	60.8800	60.5500	60.8800	+0.695%	2	48	-87.270%
2025-09-22	58.9500	60.4600	58.9500	60.4600	+3.192%	12	48	-87.182%
2025-09-19	59.7800	59.9000	58.3100	58.5900	-3.619%	13	38	-86.772%
2025-09-18	60.5200	60.7900	60.5200	60.7900	-2.984%	2	26	-87.251%
2025-09-17	62.4000	62.6600	62.4000	62.6600	+3.845%	2	26	-87.632%
2025-09-16	60.2000	60.3400	60.2000	60.3400	-0.675%	2	25	-87.156%
2025-09-15	62.6000	62.6000	59.8000	60.7500	-7.955%	24	25	-87.243%
2025-09-10	66.0000	66.0000	66.0000	66.0000	-8.852%	1	1	-88.258%
2025-09-04	72.5500	72.5500	72.2900	72.4100	-22.589%	4	1	-89.297%
2025-08-26	93.2200	93.5400	93.2200	93.5400	-3.318%	2	1	-91.715%
2025-08-12	96.8500	96.8500	96.7500	96.7500	-7.813%	2	1	-91.990%
2025-08-05	101.9300	104.9500	101.9300	104.9500	+2.022%	2	1	-92.616%
2025-07-30	102.8000	102.8700	102.8000	102.8700	-2.668%	2	1	-92.466%
2025-07-29	106.3600	106.3600	105.6900	105.6900	-1.132%	2	1	-92.667%
2025-07-28	107.0700	107.0700	106.9000	106.9000	+1.260%	2	1	-92.750%
2025-07-25	105.9200	105.9200	105.5700	105.5700	-0.994%	2	1	-92.659%
2025-07-24	106.3500	106.6300	106.3500	106.6300	-22.732%	2	1	-92.732%
2025-04-14	138.0000	138.0000	138.0000	138.0000	+10.870%	3	1	-94.384%
2025-02-26	124.4700	124.4700	124.4700	124.4700	+14.088%	10	1	-93.774%
2025-02-05	109.1000	109.1000	109.1000	109.1000	0.000%	1	1	-92.896%