Dark

GOOG20261218P305
GOOG Dec 18 2026 305.00 Put (GOOG261218P00305000)
option OPRA

EOD

Sep 17, 2026

7.05-10.759%(-0.85)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1900	7.6700	7.0500	7.0500	-10.759%	39	1,892	0.000%
2026-09-16	7.3400	8.5500	7.3400	7.9000	-1.250%	25	1,888	-10.759%
2026-09-15	7.9000	8.1000	7.8500	8.0000	+12.676%	76	1,907	-11.875%
2026-09-14	8.2300	8.2300	6.7500	7.1000	-20.670%	74	1,853	-0.704%
2026-09-11	9.1000	9.1000	8.3500	8.9500	-15.962%	215	1,841	-21.229%
2026-09-10	12.0800	12.0800	10.6500	10.6500	-6.579%	22	1,740	-33.803%
2026-09-09	12.2000	12.2000	11.2500	11.4000	+18.750%	81	1,741	-38.158%
2026-09-08	10.3000	10.3000	9.5000	9.6000	+2.128%	13	1,709	-26.563%
2026-09-04	8.6500	9.4000	8.6500	9.4000	+7.675%	104	1,644	-25.000%
2026-09-03	8.7300	8.7300	8.7300	8.7300	-10.000%	1	1,644	-19.244%
2026-09-02	10.4000	10.6000	9.6000	9.7000	-7.619%	6	1,645	-27.320%
2026-09-01	10.2000	10.5000	9.9100	10.5000	+8.247%	22	1,646	-32.857%
2026-08-31	10.0000	10.0000	9.6500	9.7000	+20.050%	20	1,641	-27.320%
2026-08-28	9.0500	9.0500	8.0600	8.0800	-11.209%	17	1,634	-12.748%
2026-08-27	9.4000	9.4000	9.1000	9.1000	-4.008%	56	1,640	-22.527%
2026-08-26	9.3500	9.4800	9.3500	9.4800	+9.595%	2	1,620	-25.633%
2026-08-25	8.5000	8.8200	8.5000	8.6500	+1.885%	27	1,618	-18.497%
2026-08-24	8.4200	8.4900	8.2500	8.4900	-13.190%	5	1,594	-16.961%
2026-08-20	10.0000	10.3200	9.7800	9.7800	+4.043%	6	1,592	-27.914%
2026-08-19	9.6000	10.0000	9.0800	9.4000	+1.622%	15	1,592	-25.000%
2026-08-18	9.8100	9.8100	9.2500	9.2500	+0.108%	6	1,586	-23.784%
2026-08-17	9.1600	9.4500	9.1600	9.2400	+0.435%	9	1,583	-23.701%
2026-08-14	9.0000	9.2200	9.0000	9.2000	-1.604%	79	1,582	-23.370%
2026-08-13	9.4500	9.4500	9.3500	9.3500	-7.058%	3	1,555	-24.599%
2026-08-12	9.6000	10.1000	9.3100	10.0600	+1.616%	52	1,554	-29.920%
2026-08-11	8.1100	9.9000	8.1000	9.9000	+22.373%	84	1,559	-28.788%
2026-08-10	8.2000	8.4100	8.0700	8.0900	-2.058%	63	1,555	-12.855%
2026-08-07	8.8300	8.8800	8.2600	8.2600	-4.509%	78	1,547	-14.649%
2026-08-06	8.7000	8.7000	8.5200	8.6500	-1.593%	56	1,544	-18.497%
2026-08-05	8.8000	8.8000	8.2900	8.7900	+33.994%	57	1,538	-19.795%
2026-08-04	6.5600	6.5600	6.5600	6.5600	-3.245%	3	1,531	+7.470%
2026-08-03	7.6500	7.6500	6.7000	6.7800	-22.955%	76	1,531	+3.982%
2026-07-31	11.0000	11.0000	8.8000	8.8000	-36.918%	4	1,512	-19.886%
2026-07-30	13.9800	14.0100	13.9100	13.9500	+3.333%	38	1,511	-49.462%
2026-07-28	14.8600	14.8600	13.5000	13.5000	-11.184%	4	1,498	-47.778%
2026-07-27	14.4000	15.2000	14.4000	15.2000	-15.649%	27	1,494	-53.618%
2026-07-24	18.1900	18.3200	17.0000	18.0200	-4.302%	8	1,467	-60.877%
2026-07-23	18.2000	19.7100	18.1500	18.8300	+50.881%	25	1,466	-62.560%
2026-07-22	12.4800	12.4800	12.4800	12.4800	+4.698%	2	1,465	-43.510%
2026-07-21	11.9200	11.9200	11.9200	11.9200	+9.358%	2	1,463	-40.856%
2026-07-20	10.7500	11.0000	10.7500	10.9000	-3.369%	4	1,463	-35.321%
2026-07-16	11.2800	11.2800	11.2800	11.2800	+26.742%	3	1,461	-37.500%
2026-07-15	10.0000	10.0000	8.9000	8.9000	-22.271%	8	1,461	-20.787%
2026-07-14	12.0500	12.0500	11.4500	11.4500	-3.701%	2	1,458	-38.428%
2026-07-10	12.0000	12.0000	11.8900	11.8900	+3.843%	3	1,456	-40.706%
2026-07-09	12.4200	12.4200	11.4500	11.4500	+9.569%	94	1,453	-38.428%
2026-07-07	10.4500	10.4500	10.4500	10.4500	-13.636%	1	1,449	-32.536%
2026-07-02	12.6000	12.6000	12.0500	12.1000	+0.415%	19	1,447	-41.736%
2026-07-01	11.7200	12.1000	11.7200	12.0500	-1.552%	52	1,447	-41.494%
2026-06-30	13.6500	13.6500	12.2400	12.2400	-8.996%	32	1,431	-42.402%
2026-06-29	14.2500	14.2500	13.3000	13.4500	-13.505%	22	1,428	-47.584%
2026-06-26	16.5500	16.5500	15.2500	15.5500	+1.634%	35	1,423	-54.662%
2026-06-25	16.0000	16.1000	15.1500	15.3000	+3.378%	40	1,396	-53.922%
2026-06-24	13.0100	15.0000	12.8000	14.8000	+3.497%	23	1,394	-52.365%
2026-06-23	15.8000	15.8000	14.3000	14.3000	+0.351%	293	1,396	-50.699%
2026-06-22	16.0800	16.0800	14.2500	14.2500	+33.178%	28	1,369	-50.526%
2026-06-18	11.4800	11.4800	10.4500	10.7000	-6.387%	208	1,262	-34.112%
2026-06-17	11.0500	11.4300	10.8000	11.4300	+8.341%	22	1,262	-38.320%
2026-06-15	11.0000	11.0000	10.5500	10.5500	-17.899%	6	1,262	-33.175%
2026-06-12	13.0000	13.1500	12.8500	12.8500	-18.048%	9	1,260	-45.136%
2026-06-11	15.6800	15.6800	15.6800	15.6800	+10.423%	1	1,261	-55.038%
2026-06-10	13.2000	14.3000	13.2000	14.2000	+12.253%	109	1,260	-50.352%
2026-06-09	12.9500	13.4700	12.0000	12.6500	+2.846%	432	1,251	-44.269%
2026-06-08	12.0300	12.3500	12.0100	12.3000	+11.312%	122	1,290	-42.683%
2026-06-05	11.1000	11.1000	11.0500	11.0500	+0.729%	2	1,240	-36.199%
2026-06-04	12.1500	12.1700	10.9000	10.9700	-12.240%	115	1,240	-35.734%
2026-06-02	13.5000	13.7000	11.2000	12.5000	+19.617%	20	1,190	-43.600%
2026-06-01	10.7200	10.9000	10.4500	10.4500	+3.465%	51	1,180	-32.536%
2026-05-29	10.1000	10.1000	10.1000	10.1000	+8.602%	3	1,178	-30.198%
2026-05-27	9.2400	9.3000	9.2400	9.3000	-5.102%	2	1,175	-24.194%
2026-05-26	9.7600	9.8000	9.7600	9.8000	-3.448%	2	1,177	-28.061%
2026-05-22	10.1500	10.1500	10.1500	10.1500	-0.976%	4	1,177	-30.542%
2026-05-21	10.2500	10.2500	10.2500	10.2500	-0.485%	1	1,173	-31.220%
2026-05-20	10.5500	10.5900	10.3000	10.3000	+0.292%	10	1,173	-31.553%
2026-05-19	10.1900	10.7000	10.1900	10.2700	+14.749%	53	1,167	-31.353%
2026-05-18	8.9500	8.9500	8.9500	8.9500	-10.500%	10	1,167	-21.229%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-6.977%	1	1,167	-29.500%
2026-05-12	10.4900	10.7500	10.4900	10.7500	+14.362%	2	1,166	-34.419%
2026-05-08	9.4000	9.4000	9.4000	9.4000	+1.952%	2	1,166	-25.000%
2026-05-07	9.2800	9.2800	9.2200	9.2200	-1.915%	2	1,168	-23.536%
2026-05-06	9.8200	9.9800	9.4000	9.4000	-12.558%	7	1,169	-25.000%
2026-05-05	10.5500	10.7500	10.3600	10.7500	-2.005%	8	1,170	-34.419%
2026-05-04	10.7000	10.9700	10.7000	10.9700	+1.574%	11	1,170	-35.734%
2026-05-01	11.1900	11.1900	10.8000	10.8000	-1.189%	8	1,172	-34.722%
2026-04-30	11.9100	11.9100	10.5000	10.9300	-31.258%	61	1,172	-35.499%
2026-04-29	15.8000	15.9000	15.8000	15.9000	-2.154%	51	1,130	-55.660%
2026-04-27	18.5000	18.5000	16.2500	16.2500	-9.471%	16	1,095	-56.615%
2026-04-24	19.5800	19.6200	17.9500	17.9500	-7.474%	82	1,106	-60.724%
2026-04-23	19.3000	19.7800	18.7500	19.4000	-3.194%	163	1,109	-63.660%
2026-04-22	20.0300	20.0400	20.0300	20.0400	-6.136%	2	1,089	-64.820%
2026-04-21	21.1500	21.3500	20.9300	21.3500	+12.844%	103	998	-66.979%
2026-04-17	20.8400	20.8400	18.8500	18.9200	-11.257%	9	998	-62.738%
2026-04-16	21.0000	21.3200	20.9400	21.3200	-0.374%	8	997	-66.932%
2026-04-15	22.0500	22.0500	21.4000	21.4000	-3.299%	3	992	-67.056%
2026-04-14	24.9600	24.9600	22.1300	22.1300	-15.146%	19	992	-68.143%
2026-04-13	26.0800	26.0800	26.0800	26.0800	-5.746%	1	993	-72.968%
2026-04-10	27.4800	27.7400	27.4000	27.6700	+0.912%	66	992	-74.521%
2026-04-09	28.4300	28.4300	27.4100	27.4200	-16.909%	100	1,001	-74.289%
2026-04-07	33.0000	33.0000	33.0000	33.0000	-8.840%	1	1,001	-78.636%
2026-04-01	36.2000	36.2000	36.2000	36.2000	-13.480%	2	1,002	-80.525%
2026-03-31	41.8400	41.8400	41.8400	41.8400	-11.431%	1	1,000	-83.150%
2026-03-30	47.0700	47.2700	47.0700	47.2400	+3.032%	13	1,001	-85.076%
2026-03-27	45.8500	45.8500	45.8500	45.8500	+14.197%	774	992	-84.624%
2026-03-26	40.1500	40.1500	40.1500	40.1500	+2.423%	2	270	-82.441%
2026-03-25	39.2000	39.2000	39.2000	39.2000	+12.644%	2	270	-82.015%
2026-03-23	34.9000	34.9000	34.8000	34.8000	+5.455%	16	270	-79.741%
2026-03-19	33.5000	34.0200	33.0000	33.0000	-2.077%	102	264	-78.636%
2026-03-16	32.9000	33.7000	32.9000	33.7000	+0.507%	16	174	-79.080%
2026-03-13	33.5300	33.5300	33.5300	33.5300	-11.367%	1	169	-78.974%
2026-03-09	37.8300	37.8300	37.8300	37.8300	+7.167%	1	169	-81.364%
2026-03-02	35.2500	35.3000	35.2500	35.3000	+3.824%	5	169	-80.028%
2026-02-27	34.0000	34.0000	34.0000	34.0000	-2.551%	1	167	-79.265%
2026-02-26	34.2000	35.8300	34.2000	34.8900	+2.467%	11	166	-79.794%
2026-02-18	34.0500	34.0500	34.0500	34.0500	-2.155%	1	164	-79.295%
2026-02-17	34.8000	34.8000	34.8000	34.8000	+2.655%	10	163	-79.741%
2026-02-13	34.4300	34.5500	33.7700	33.9000	+1.802%	5	151	-79.204%
2026-02-12	33.3000	33.3000	33.3000	33.3000	+4.421%	1	151	-78.829%
2026-02-11	31.8900	31.8900	31.8900	31.8900	+0.568%	1	150	-77.893%
2026-02-10	31.7100	31.7100	31.7100	31.7100	+10.296%	8	149	-77.767%
2026-02-09	28.2500	28.7500	28.2000	28.7500	+19.792%	30	149	-75.478%
2026-02-02	24.2800	24.3000	24.0000	24.0000	-11.570%	31	143	-70.625%
2026-01-29	24.7000	28.0900	24.7000	27.1400	+4.385%	10	151	-74.024%
2026-01-28	26.0600	26.0600	26.0000	26.0000	-4.094%	14	146	-72.885%
2026-01-26	27.1100	27.1100	27.1100	27.1100	+1.422%	1	146	-73.995%
2026-01-22	26.7300	26.7300	26.7300	26.7300	-8.615%	1	145	-73.625%
2026-01-21	31.0000	31.0000	29.2000	29.2500	-2.174%	44	145	-75.897%
2026-01-20	30.2000	31.5300	28.7000	29.9000	+7.207%	5	169	-76.421%
2026-01-15	27.8900	27.8900	27.8900	27.8900	+4.653%	1	170	-74.722%
2026-01-13	26.4800	26.6500	26.4800	26.6500	-6.655%	2	171	-73.546%
2026-01-09	28.0400	28.5500	28.0400	28.5500	-8.640%	2	170	-75.306%
2026-01-07	31.0000	31.2500	30.9500	31.2500	-5.873%	4	169	-77.440%
2026-01-06	33.2000	33.2000	33.2000	33.2000	+2.786%	1	167	-78.765%
2026-01-05	32.3000	32.3000	32.3000	32.3000	-3.061%	2	165	-78.173%
2026-01-02	30.6400	33.3200	30.6400	33.3200	+0.120%	2	165	-78.842%
2025-12-31	32.9000	33.2800	32.9000	33.2800	+1.155%	3	162	-78.816%
2025-12-30	33.0000	33.0000	32.9000	32.9000	-2.576%	13	162	-78.571%
2025-12-26	33.7700	33.7700	33.7700	33.7700	+0.506%	1	162	-79.123%
2025-12-24	33.6000	33.6000	33.6000	33.6000	+1.235%	1	162	-79.018%
2025-12-23	33.1500	33.4500	33.1000	33.1900	-4.763%	17	162	-78.759%
2025-12-22	35.7500	35.7500	34.8500	34.8500	-6.818%	14	145	-79.770%
2025-12-19	37.0500	37.4000	37.0500	37.4000	-1.708%	18	144	-81.150%
2025-12-18	38.0000	38.0500	37.6200	38.0500	-5.933%	28	129	-81.472%
2025-12-17	39.6000	40.4500	39.6000	40.4500	+9.621%	10	102	-82.571%
2025-12-16	37.5400	38.4000	36.9000	36.9000	+1.290%	17	98	-80.894%
2025-12-15	36.2500	36.4300	36.2500	36.4300	+1.335%	18	96	-80.648%
2025-12-12	36.4500	36.4500	35.9500	35.9500	+0.559%	2	91	-80.389%
2025-12-11	34.6100	35.7500	34.6100	35.7500	-1.107%	15	90	-80.280%
2025-12-02	36.5000	36.5000	36.1500	36.1500	-0.823%	2	75	-80.498%
2025-12-01	37.4900	37.4900	36.4500	36.4500	-1.353%	3	73	-80.658%
2025-11-25	35.9000	36.9500	35.8700	36.9500	-2.119%	43	70	-80.920%
2025-11-24	37.5900	39.3000	37.5900	37.7500	-13.139%	54	37	-81.325%
2025-11-21	43.4600	43.4600	43.4600	43.4600	-9.079%	1	49	-83.778%
2025-11-20	42.1500	47.8000	41.6000	47.8000	+1.379%	28	48	-85.251%
2025-11-11	47.1500	47.1500	47.1500	47.1500	-0.527%	3	24	-85.048%
2025-11-10	47.4000	47.4000	47.4000	47.4000	-4.838%	10	27	-85.127%
2025-11-06	49.8100	49.8100	49.8100	49.8100	+0.262%	3	18	-85.846%
2025-10-30	45.3500	49.7300	45.3500	49.6800	-9.094%	23	17	-85.809%
2025-10-29	55.4000	55.7300	54.6500	54.6500	-4.808%	13	15	-87.100%
2025-10-28	57.1800	57.4600	57.1800	57.4100	+1.359%	12	13	-87.720%
2025-10-27	57.2100	57.2900	55.9800	56.6400	-6.596%	14	9	-87.553%
2025-10-24	60.2500	60.6400	60.2500	60.6400	-8.551%	4	9	-88.374%
2025-10-22	66.1600	66.3100	66.1600	66.3100	+1.005%	2	8	-89.368%
2025-10-21	65.5800	65.7100	65.5200	65.6500	+3.877%	4	7	-89.261%
2025-10-20	62.9000	63.2000	62.9000	63.2000	-4.604%	4	8	-88.845%
2025-10-17	66.2900	66.4700	66.0000	66.2500	-3.016%	4	8	-89.358%
2025-10-14	68.1200	68.3100	68.1200	68.3100	-3.216%	4	7	-89.679%
2025-10-13	70.3800	70.5900	70.3800	70.5800	+5.155%	4	6	-90.011%
2025-10-07	66.9900	67.1200	66.9900	67.1200	+1.697%	2	6	-89.496%
2025-10-06	66.9200	67.0100	65.8800	66.0000	-4.362%	4	5	-89.318%
2025-10-01	68.7100	69.0100	68.7100	69.0100	-2.294%	2	4	-89.784%
2025-09-30	70.4500	70.6300	70.4500	70.6300	+7.031%	2	4	-90.018%
2025-09-29	65.6000	66.0100	65.6000	65.9900	-3.297%	10	3	-89.317%
2025-09-25	67.6500	68.2400	67.6500	68.2400	+1.684%	4	4	-89.669%
2025-09-24	66.5600	67.1100	66.5600	67.1100	+5.040%	4	3	-89.495%
2025-09-23	63.5700	63.8900	63.5700	63.8900	-3.708%	2	3	-88.965%
2025-09-17	66.0800	66.3500	66.0800	66.3500	+3.623%	2	3	-89.375%
2025-09-16	63.7600	64.0300	63.7600	64.0300	-0.575%	2	2	-88.990%
2025-09-15	64.4000	64.4000	64.4000	64.4000	-15.685%	2	2	-89.053%
2025-09-04	76.4600	76.5800	76.1600	76.3800	0.000%	4	1	-90.770%