Dark

GOOG20261218P310
GOOG Dec 18 2026 310.00 Put (GOOG261218P00310000)
option OPRA

EOD

Jul 31, 2026

10.35-32.353%(-4.95)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	12.9500	13.1500	10.3500	10.3500	-32.353%	27	1,999	0.000%
2026-07-30	15.9200	15.9400	15.3000	15.3000	+0.658%	35	1,994	-32.353%
2026-07-28	16.3100	16.3100	15.1600	15.2000	-10.588%	10	1,961	-31.908%
2026-07-27	17.5000	17.5000	16.7500	17.0000	-15.212%	60	1,955	-39.118%
2026-07-24	20.0300	20.4200	19.0700	20.0500	-4.067%	23	1,906	-48.379%
2026-07-23	20.2500	22.2700	20.2000	20.9000	+44.537%	85	1,890	-50.478%
2026-07-22	13.4000	14.4600	13.4000	14.4600	+6.716%	11	1,851	-28.423%
2026-07-21	13.5500	13.5500	13.5500	13.5500	+4.633%	2	1,847	-23.616%
2026-07-20	12.3200	13.0000	12.3200	12.9500	-12.500%	42	1,825	-20.077%
2026-07-17	16.3000	16.3000	14.8000	14.8000	+55.954%	257	1,823	-30.068%
2026-07-16	9.8900	9.9900	9.4900	9.4900	-0.628%	5	1,697	+9.062%
2026-07-15	10.0000	10.0000	9.5500	9.5500	-21.399%	7	1,697	+8.377%
2026-07-14	12.5000	12.5000	12.1500	12.1500	-6.394%	7	1,700	-14.815%
2026-07-13	13.2900	13.2900	12.9500	12.9800	-0.077%	40	1,703	-20.262%
2026-07-10	13.5200	13.5200	12.9900	12.9900	-8.198%	2	1,670	-20.323%
2026-07-09	13.2000	14.1500	13.2000	14.1500	+13.655%	5	1,669	-26.855%
2026-07-08	12.7500	13.0000	12.4000	12.4500	+12.670%	54	1,664	-16.867%
2026-07-07	10.9500	11.1000	10.9500	11.0500	-3.325%	76	1,660	-6.335%
2026-07-06	11.3900	11.4300	11.3900	11.4300	-14.382%	3	1,645	-9.449%
2026-07-01	13.3500	13.3500	13.3500	13.3500	-2.909%	4	1,646	-22.472%
2026-06-30	14.6500	14.6500	13.4000	13.7500	-6.143%	111	1,646	-24.727%
2026-06-29	15.0000	15.0000	14.6000	14.6500	-13.467%	45	1,563	-29.352%
2026-06-25	18.3000	18.3000	16.9300	16.9300	+2.296%	6	1,568	-38.866%
2026-06-24	14.7000	16.5500	14.7000	16.5500	+6.090%	4	1,564	-37.462%
2026-06-23	18.1500	18.1500	15.5000	15.6000	-5.455%	22	1,564	-33.654%
2026-06-22	14.1800	17.1500	14.1800	16.5000	+38.307%	329	1,550	-37.273%
2026-06-18	11.9300	11.9300	11.9300	11.9300	+9.954%	1	1,357	-13.244%
2026-06-16	10.7000	11.1000	10.6500	10.8500	-5.240%	362	1,357	-4.608%
2026-06-15	12.0100	12.0100	11.0000	11.4500	-19.252%	13	1,248	-9.607%
2026-06-12	14.0000	14.1800	14.0000	14.1800	-8.516%	2	1,251	-27.010%
2026-06-11	16.3500	17.8500	15.5000	15.5000	0.000%	71	1,249	-33.226%
2026-06-10	15.5000	15.5000	15.5000	15.5000	+11.111%	2	1,242	-33.226%
2026-06-09	14.3000	14.3000	13.9500	13.9500	+2.574%	10	1,239	-25.806%
2026-06-08	13.3500	13.8500	13.3500	13.6000	-0.730%	14	1,241	-23.897%
2026-06-05	12.9300	13.7000	12.2700	13.7000	+14.072%	172	1,233	-24.453%
2026-06-04	13.4500	13.4700	12.0000	12.0100	-16.307%	170	1,127	-13.822%
2026-06-03	13.0800	15.0000	13.0800	14.3500	+4.364%	4	1,023	-27.875%
2026-06-02	13.6100	14.5300	12.9000	13.7500	+16.525%	22	1,022	-24.727%
2026-06-01	12.0000	12.1800	11.5000	11.8000	+8.257%	41	1,021	-12.288%
2026-05-29	11.0000	11.1000	10.7500	10.9000	+5.825%	18	1,024	-5.046%
2026-05-28	10.3000	10.3000	10.3000	10.3000	0.000%	72	1,024	+0.485%
2026-05-27	10.3000	10.3000	10.3000	10.3000	-5.591%	1	953	+0.485%
2026-05-26	10.9100	10.9100	10.9100	10.9100	-1.800%	50	953	-5.133%
2026-05-22	11.1100	11.1100	11.1100	11.1100	-1.594%	1	903	-6.841%
2026-05-20	11.5500	11.7500	11.2900	11.2900	-2.251%	4	903	-8.326%
2026-05-19	10.5500	11.5500	10.5500	11.5500	+15.500%	8	859	-10.390%
2026-05-18	9.8500	10.0000	9.8500	10.0000	-6.716%	80	859	+3.500%
2026-05-15	11.0000	11.0000	10.7000	10.7200	+0.657%	22	859	-3.451%
2026-05-14	10.6500	10.6500	10.6500	10.6500	+6.820%	2	852	-2.817%
2026-05-13	10.7200	10.7200	9.9700	9.9700	-15.149%	7	850	+3.811%
2026-05-12	11.7500	11.7500	11.3500	11.7500	+5.856%	3	850	-11.915%
2026-05-11	10.7700	11.1000	10.6500	11.1000	+9.901%	8	850	-6.757%
2026-05-08	10.0100	10.3500	10.0100	10.1000	-5.164%	15	843	+2.475%
2026-05-07	10.5500	10.6500	10.5300	10.6500	+1.429%	26	847	-2.817%
2026-05-06	9.8000	10.7000	9.8000	10.5000	-11.392%	10	821	-1.429%
2026-05-05	11.5500	12.1000	11.5500	11.8500	+1.282%	50	828	-12.658%
2026-05-04	12.0000	12.2700	11.7000	11.7000	-2.985%	49	783	-11.538%
2026-05-01	12.2500	12.2500	11.8000	12.0600	+1.345%	11	769	-14.179%
2026-04-30	12.7400	13.2000	11.8000	11.9000	-34.181%	22	769	-13.025%
2026-04-29	17.6000	18.1000	17.5000	18.0800	-3.056%	125	771	-42.754%
2026-04-28	18.6500	18.6500	18.6500	18.6500	+1.635%	1	688	-44.504%
2026-04-27	19.0500	19.0500	18.3500	18.3500	-9.739%	40	688	-43.597%
2026-04-24	21.3400	21.3900	20.1000	20.3300	-3.649%	85	662	-49.090%
2026-04-23	21.0800	21.6500	20.6500	21.1000	+2.927%	365	664	-50.948%
2026-04-22	22.0900	22.0900	20.5000	20.5000	-12.766%	14	499	-49.512%
2026-04-21	21.3000	23.5000	21.3000	23.5000	+9.302%	11	498	-55.957%
2026-04-20	21.5000	21.5000	21.5000	21.5000	+4.268%	2	498	-51.860%
2026-04-17	21.9000	21.9000	20.5000	20.6200	-13.398%	19	496	-49.806%
2026-04-16	22.9500	23.8100	22.9500	23.8100	+3.522%	13	485	-56.531%
2026-04-15	23.6000	23.6000	23.0000	23.0000	-5.428%	30	493	-55.000%
2026-04-14	25.9800	25.9800	24.0200	24.3200	-15.556%	189	500	-57.442%
2026-04-13	30.0900	30.0900	28.8000	28.8000	-3.518%	10	515	-64.063%
2026-04-09	32.0000	32.0000	29.8500	29.8500	-1.615%	12	516	-65.327%
2026-04-08	30.0000	30.6500	30.0000	30.3400	-18.419%	12	521	-65.887%
2026-04-07	36.6500	37.2500	36.6500	37.1900	-7.025%	8	521	-72.170%
2026-04-02	40.0000	40.0000	40.0000	40.0000	-20.160%	1	515	-74.125%
2026-03-27	50.1000	50.1000	50.1000	50.1000	+7.858%	1	515	-79.341%
2026-03-26	45.0000	46.4500	45.0000	46.4500	+10.045%	10	514	-77.718%
2026-03-25	42.2100	42.2100	42.2100	42.2100	+5.525%	1	524	-75.480%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+6.952%	2	524	-74.125%
2026-03-23	37.5000	37.5500	37.4000	37.4000	-3.359%	50	526	-72.326%
2026-03-20	37.4000	38.7000	37.4000	38.7000	+9.260%	5	510	-73.256%
2026-03-19	35.4200	35.4200	35.4200	35.4200	+4.515%	1	511	-70.779%
2026-03-17	33.8900	33.8900	33.8900	33.8900	-6.122%	1	512	-69.460%
2026-03-16	36.1000	36.1000	36.1000	36.1000	-6.355%	3	512	-71.330%
2026-03-13	38.5500	38.5500	38.5500	38.5500	+11.901%	1	512	-73.152%
2026-03-11	35.7900	35.7900	34.4500	34.4500	-4.066%	3	512	-69.956%
2026-03-10	35.9100	35.9100	35.9100	35.9100	-7.568%	3	511	-71.178%
2026-03-09	38.8500	38.8500	38.8500	38.8500	+3.490%	1	508	-73.359%
2026-03-04	37.5400	37.5400	37.5400	37.5400	-8.617%	2	510	-72.429%
2026-03-03	41.0800	41.0800	41.0800	41.0800	+12.702%	20	512	-74.805%
2026-03-02	37.6500	37.6600	36.4400	36.4500	-0.137%	6	512	-71.605%
2026-02-27	36.5000	36.5000	36.5000	36.5000	+0.690%	5	508	-71.644%
2026-02-26	36.2500	36.2500	36.2500	36.2500	+4.377%	100	508	-71.448%
2026-02-25	35.0000	35.0500	34.7200	34.7300	+4.357%	19	545	-70.199%
2026-02-20	33.2800	33.2800	33.2800	33.2800	-11.841%	1	545	-68.900%
2026-02-18	36.6000	37.7500	36.4200	37.7500	-4.430%	34	544	-72.583%
2026-02-17	39.5000	39.5000	39.5000	39.5000	+10.955%	2	514	-73.797%
2026-02-13	37.3000	37.3000	35.6000	35.6000	-1.521%	5	510	-70.927%
2026-02-12	34.5000	36.1500	34.5000	36.1500	+5.702%	116	510	-71.369%
2026-02-11	34.2000	34.2000	34.2000	34.2000	+4.587%	1	395	-69.737%
2026-02-10	32.2500	32.7000	32.2500	32.7000	+10.473%	7	394	-68.349%
2026-02-09	32.3600	32.3600	29.6000	29.6000	-7.210%	11	387	-65.034%
2026-02-06	32.1000	32.1000	31.0500	31.9000	+0.694%	23	378	-67.555%
2026-02-05	36.4000	36.4000	31.6800	31.6800	+5.424%	7	380	-67.330%
2026-02-04	31.4500	31.4500	30.0500	30.0500	+7.130%	11	375	-65.557%
2026-02-03	25.9000	28.0500	25.9000	28.0500	+7.512%	22	365	-63.102%
2026-02-02	26.3600	26.3600	25.7500	26.0900	-6.219%	30	363	-60.330%
2026-01-29	27.3000	30.7500	27.3000	27.8200	-2.897%	3	352	-62.797%
2026-01-28	28.6500	28.6500	28.6500	28.6500	+2.762%	1	353	-63.874%
2026-01-27	27.8800	27.8800	27.8800	27.8800	-2.959%	1	353	-62.877%
2026-01-22	28.7300	28.7300	28.7300	28.7300	-13.594%	1	354	-63.975%
2026-01-21	33.2500	33.2500	33.2500	33.2500	+11.878%	10	354	-68.872%
2026-01-15	29.9700	29.9700	29.5000	29.7200	-1.785%	4	354	-65.175%
2026-01-14	30.2600	30.2600	30.2600	30.2600	+2.403%	1	351	-65.796%
2026-01-13	28.0000	29.5500	28.0000	29.5500	-1.990%	12	352	-64.975%
2026-01-12	30.1500	30.1500	30.1500	30.1500	0.000%	1	344	-65.672%
2026-01-09	30.6800	30.6800	30.1000	30.1500	-6.133%	3	345	-65.672%
2026-01-08	32.3000	32.3000	32.1200	32.1200	-1.623%	4	345	-67.777%
2026-01-07	33.5000	33.5000	32.5000	32.6500	-5.690%	9	344	-68.300%
2026-01-05	34.9700	34.9700	34.5800	34.6200	-4.391%	3	337	-70.104%
2026-01-02	34.5000	37.3500	34.5000	36.2100	+0.333%	11	337	-71.417%
2025-12-31	35.2000	36.1100	35.2000	36.0900	+1.662%	72	315	-71.322%
2025-12-30	35.8500	35.8500	35.2500	35.5000	-1.852%	4	315	-70.845%
2025-12-29	36.1700	36.1700	36.1700	36.1700	+0.893%	2	312	-71.385%
2025-12-26	35.8500	35.8500	35.8500	35.8500	-0.693%	1	312	-71.130%
2025-12-24	36.1500	36.1500	35.9400	36.1000	+1.547%	7	305	-71.330%
2025-12-23	36.1500	36.2000	35.5500	35.5500	-3.397%	6	305	-70.886%
2025-12-22	38.0500	38.0500	36.8000	36.8000	-7.305%	31	301	-71.875%
2025-12-19	39.1500	39.7700	39.1500	39.7000	-2.217%	11	272	-73.929%
2025-12-18	40.6000	40.6000	40.6000	40.6000	-4.918%	11	262	-74.507%
2025-12-17	42.0000	43.3300	42.0000	42.7000	+4.274%	12	251	-75.761%
2025-12-16	39.3500	40.9500	39.3500	40.9500	+5.677%	5	240	-74.725%
2025-12-15	39.2000	40.2000	38.7500	38.7500	0.000%	30	237	-73.290%
2025-12-12	39.9000	40.6000	38.5500	38.7500	+1.043%	12	212	-73.290%
2025-12-09	38.3500	38.3500	38.3500	38.3500	-0.260%	1	209	-73.012%
2025-12-08	36.5200	38.6500	36.5200	38.4500	+7.103%	104	210	-73.082%
2025-12-05	35.9400	35.9400	35.9000	35.9000	-3.235%	4	109	-71.170%
2025-12-03	37.1000	37.1000	37.1000	37.1000	-4.505%	1	107	-72.102%
2025-12-02	39.0000	39.0000	38.8500	38.8500	-1.145%	75	106	-73.359%
2025-12-01	40.9100	40.9900	39.3000	39.3000	-0.983%	28	59	-73.664%
2025-11-28	38.4100	39.6900	38.4000	39.6900	-1.514%	30	64	-73.923%
2025-11-26	40.3000	40.3000	40.3000	40.3000	-0.248%	1	38	-74.318%
2025-11-24	40.8000	41.7000	39.9000	40.4000	-17.162%	29	38	-74.381%
2025-11-21	48.7700	48.7700	48.7700	48.7700	+1.816%	1	21	-78.778%
2025-11-19	49.0000	49.0000	47.9000	47.9000	-9.022%	39	21	-78.392%
2025-11-05	52.6500	52.6500	52.6500	52.6500	-4.792%	3	11	-80.342%
2025-11-04	55.2500	55.3000	55.2500	55.3000	+1.748%	2	14	-81.284%
2025-11-03	54.4000	54.6000	54.3500	54.3500	-2.125%	6	14	-80.957%
2025-10-31	55.2800	55.5300	55.2800	55.5300	+7.512%	2	14	-81.361%
2025-10-30	50.3500	51.7300	50.1000	51.6500	-11.285%	16	14	-79.961%
2025-10-29	58.7600	58.9900	58.0700	58.2200	-3.991%	4	12	-82.223%
2025-10-28	60.6400	60.8800	60.5500	60.6400	+1.067%	10	12	-82.932%
2025-10-27	60.6100	60.8700	59.3100	60.0000	-6.279%	16	13	-82.750%
2025-10-24	63.7400	64.0200	63.7400	64.0200	-8.399%	4	13	-83.833%
2025-10-22	69.9500	69.9500	69.8900	69.8900	+0.822%	2	11	-85.191%
2025-10-21	71.5000	71.5600	69.2200	69.3200	+3.897%	4	12	-85.069%
2025-10-20	66.5000	66.8000	66.5000	66.7200	-4.604%	6	11	-84.487%
2025-10-17	69.9700	70.0500	69.7100	69.9400	+2.853%	4	9	-85.202%
2025-10-16	68.0000	68.0000	68.0000	68.0000	-5.752%	1	9	-84.779%
2025-10-14	71.9200	72.1500	71.9200	72.1500	-3.154%	2	8	-85.655%
2025-10-13	74.2500	74.5000	74.2500	74.5000	+2.279%	2	8	-86.107%
2025-10-01	72.6500	72.8400	72.6500	72.8400	-2.438%	2	8	-85.791%
2025-09-30	74.4700	74.6600	74.4700	74.6600	+7.147%	2	8	-86.137%
2025-09-29	69.4200	69.8400	69.4200	69.6800	-3.330%	12	8	-85.146%
2025-09-25	71.5800	72.0800	71.5800	72.0800	+1.564%	8	7	-85.641%
2025-09-24	70.3300	71.0300	70.3300	70.9700	+9.101%	8	6	-85.416%
2025-09-19	65.0500	65.0500	65.0500	65.0500	-7.349%	1	5	-84.089%
2025-09-17	70.1000	70.2100	70.1000	70.2100	+3.861%	2	4	-85.259%
2025-09-16	67.4500	67.6000	67.4500	67.6000	-0.880%	2	3	-84.689%
2025-09-15	68.2000	68.2000	68.2000	68.2000	-15.479%	2	3	-84.824%
2025-09-04	80.7500	80.8900	80.5200	80.6900	-2.489%	4	2	-87.173%
2025-09-03	82.7000	82.7500	82.7000	82.7500	0.000%	2	1	-87.492%