Dark

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

EOD

Sep 17, 2026

8.20-18.408%(-1.85)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.5000	8.9000	8.2000	8.2000	-18.408%	68	2,316	0.000%
2026-09-16	8.6200	10.0500	8.2500	10.0500	+10.440%	120	2,293	-18.408%
2026-09-15	8.7500	9.5000	8.7000	9.1000	+3.409%	98	2,305	-9.890%
2026-09-14	9.4500	9.8000	8.4500	8.8000	-15.140%	80	2,299	-6.818%
2026-09-11	11.0000	11.0000	9.6900	10.3700	-17.371%	45	2,298	-20.926%
2026-09-10	13.3000	13.3000	12.3500	12.5500	-4.635%	50	2,314	-34.661%
2026-09-09	12.9400	14.1000	12.7000	13.1600	+16.978%	128	2,323	-37.690%
2026-09-08	11.8500	12.2000	11.0100	11.2500	+2.273%	57	2,275	-27.111%
2026-09-04	10.1000	11.0000	10.0000	11.0000	+12.245%	83	2,232	-25.455%
2026-09-03	9.9500	10.3500	9.7000	9.8000	-13.656%	42	2,232	-16.327%
2026-09-02	12.5000	12.5000	11.0000	11.3500	-6.584%	15	2,218	-27.753%
2026-09-01	11.8500	12.1800	11.3500	12.1500	+14.085%	68	2,215	-32.510%
2026-08-31	10.1500	11.5600	10.1500	10.6500	+10.938%	37	2,176	-23.005%
2026-08-28	10.7200	10.7200	9.0500	9.6000	-9.859%	58	2,159	-14.583%
2026-08-27	11.2900	11.2900	10.6500	10.6500	-1.480%	14	2,166	-23.005%
2026-08-26	10.0500	11.3000	10.0500	10.8100	+8.208%	40	2,157	-24.144%
2026-08-25	10.2300	10.2300	9.9500	9.9900	+2.990%	13	2,128	-17.918%
2026-08-24	10.2500	10.2500	9.7000	9.7000	-11.818%	33	2,116	-15.464%
2026-08-21	11.3600	11.3600	10.6600	11.0000	-6.063%	105	2,123	-25.455%
2026-08-20	11.1500	11.9900	11.1500	11.7100	+8.829%	46	2,120	-29.974%
2026-08-19	11.0800	11.0800	10.3400	10.7600	+1.509%	18	2,134	-23.792%
2026-08-18	11.2500	11.2500	10.6000	10.6000	-1.212%	63	2,127	-22.642%
2026-08-17	10.5000	10.8200	10.3000	10.7300	+2.190%	70	2,080	-23.579%
2026-08-14	10.4000	10.7500	10.3600	10.5000	-2.778%	42	2,099	-21.905%
2026-08-13	10.7000	10.8000	10.7000	10.8000	-2.703%	32	2,079	-24.074%
2026-08-12	11.0200	11.6600	11.0200	11.1000	+1.185%	120	2,089	-26.126%
2026-08-11	9.4900	11.0000	9.4900	10.9700	+18.595%	105	1,993	-25.251%
2026-08-10	9.3300	9.7000	9.0700	9.2500	-4.835%	58	1,993	-11.351%
2026-08-07	10.1200	10.2000	9.6000	9.7200	-1.320%	31	1,992	-15.638%
2026-08-06	9.9500	10.0500	9.8000	9.8500	-0.404%	62	1,992	-16.751%
2026-08-05	7.2400	10.5000	7.1500	9.8900	+33.468%	94	1,975	-17.088%
2026-08-04	7.7700	7.7700	7.3000	7.4100	-4.756%	16	1,989	+10.661%
2026-08-03	8.6500	8.6500	7.6000	7.7800	-24.831%	102	2,001	+5.398%
2026-07-31	12.9500	13.1500	10.3500	10.3500	-32.353%	27	1,999	-20.773%
2026-07-30	15.9200	15.9400	15.3000	15.3000	+0.658%	35	1,994	-46.405%
2026-07-28	16.3100	16.3100	15.1600	15.2000	-10.588%	10	1,961	-46.053%
2026-07-27	17.5000	17.5000	16.7500	17.0000	-15.212%	60	1,955	-51.765%
2026-07-24	20.0300	20.4200	19.0700	20.0500	-4.067%	23	1,906	-59.102%
2026-07-23	20.2500	22.2700	20.2000	20.9000	+44.537%	85	1,890	-60.766%
2026-07-22	13.4000	14.4600	13.4000	14.4600	+6.716%	11	1,851	-43.292%
2026-07-21	13.5500	13.5500	13.5500	13.5500	+4.633%	2	1,847	-39.483%
2026-07-20	12.3200	13.0000	12.3200	12.9500	-12.500%	42	1,825	-36.680%
2026-07-17	16.3000	16.3000	14.8000	14.8000	+55.954%	257	1,823	-44.595%
2026-07-16	9.8900	9.9900	9.4900	9.4900	-0.628%	5	1,697	-13.593%
2026-07-15	10.0000	10.0000	9.5500	9.5500	-21.399%	7	1,697	-14.136%
2026-07-14	12.5000	12.5000	12.1500	12.1500	-6.394%	7	1,700	-32.510%
2026-07-13	13.2900	13.2900	12.9500	12.9800	-0.077%	40	1,703	-36.826%
2026-07-10	13.5200	13.5200	12.9900	12.9900	-8.198%	2	1,670	-36.875%
2026-07-09	13.2000	14.1500	13.2000	14.1500	+13.655%	5	1,669	-42.049%
2026-07-08	12.7500	13.0000	12.4000	12.4500	+12.670%	54	1,664	-34.137%
2026-07-07	10.9500	11.1000	10.9500	11.0500	-3.325%	76	1,660	-25.792%
2026-07-06	11.3900	11.4300	11.3900	11.4300	-14.382%	3	1,645	-28.259%
2026-07-01	13.3500	13.3500	13.3500	13.3500	-2.909%	4	1,646	-38.577%
2026-06-30	14.6500	14.6500	13.4000	13.7500	-6.143%	111	1,646	-40.364%
2026-06-29	15.0000	15.0000	14.6000	14.6500	-13.467%	45	1,563	-44.027%
2026-06-25	18.3000	18.3000	16.9300	16.9300	+2.296%	6	1,568	-51.565%
2026-06-24	14.7000	16.5500	14.7000	16.5500	+6.090%	4	1,564	-50.453%
2026-06-23	18.1500	18.1500	15.5000	15.6000	-5.455%	22	1,564	-47.436%
2026-06-22	14.1800	17.1500	14.1800	16.5000	+38.307%	329	1,550	-50.303%
2026-06-18	11.9300	11.9300	11.9300	11.9300	+9.954%	1	1,357	-31.266%
2026-06-16	10.7000	11.1000	10.6500	10.8500	-5.240%	362	1,357	-24.424%
2026-06-15	12.0100	12.0100	11.0000	11.4500	-19.252%	13	1,248	-28.384%
2026-06-12	14.0000	14.1800	14.0000	14.1800	-8.516%	2	1,251	-42.172%
2026-06-11	16.3500	17.8500	15.5000	15.5000	0.000%	71	1,249	-47.097%
2026-06-10	15.5000	15.5000	15.5000	15.5000	+11.111%	2	1,242	-47.097%
2026-06-09	14.3000	14.3000	13.9500	13.9500	+2.574%	10	1,239	-41.219%
2026-06-08	13.3500	13.8500	13.3500	13.6000	-0.730%	14	1,241	-39.706%
2026-06-05	12.9300	13.7000	12.2700	13.7000	+14.072%	172	1,233	-40.146%
2026-06-04	13.4500	13.4700	12.0000	12.0100	-16.307%	170	1,127	-31.724%
2026-06-03	13.0800	15.0000	13.0800	14.3500	+4.364%	4	1,023	-42.857%
2026-06-02	13.6100	14.5300	12.9000	13.7500	+16.525%	22	1,022	-40.364%
2026-06-01	12.0000	12.1800	11.5000	11.8000	+8.257%	41	1,021	-30.508%
2026-05-29	11.0000	11.1000	10.7500	10.9000	+5.825%	18	1,024	-24.771%
2026-05-28	10.3000	10.3000	10.3000	10.3000	0.000%	72	1,024	-20.388%
2026-05-27	10.3000	10.3000	10.3000	10.3000	-5.591%	1	953	-20.388%
2026-05-26	10.9100	10.9100	10.9100	10.9100	-1.800%	50	953	-24.840%
2026-05-22	11.1100	11.1100	11.1100	11.1100	-1.594%	1	903	-26.193%
2026-05-20	11.5500	11.7500	11.2900	11.2900	-2.251%	4	903	-27.369%
2026-05-19	10.5500	11.5500	10.5500	11.5500	+15.500%	8	859	-29.004%
2026-05-18	9.8500	10.0000	9.8500	10.0000	-6.716%	80	859	-18.000%
2026-05-15	11.0000	11.0000	10.7000	10.7200	+0.657%	22	859	-23.507%
2026-05-14	10.6500	10.6500	10.6500	10.6500	+6.820%	2	852	-23.005%
2026-05-13	10.7200	10.7200	9.9700	9.9700	-15.149%	7	850	-17.753%
2026-05-12	11.7500	11.7500	11.3500	11.7500	+5.856%	3	850	-30.213%
2026-05-11	10.7700	11.1000	10.6500	11.1000	+9.901%	8	850	-26.126%
2026-05-08	10.0100	10.3500	10.0100	10.1000	-5.164%	15	843	-18.812%
2026-05-07	10.5500	10.6500	10.5300	10.6500	+1.429%	26	847	-23.005%
2026-05-06	9.8000	10.7000	9.8000	10.5000	-11.392%	10	821	-21.905%
2026-05-05	11.5500	12.1000	11.5500	11.8500	+1.282%	50	828	-30.802%
2026-05-04	12.0000	12.2700	11.7000	11.7000	-2.985%	49	783	-29.915%
2026-05-01	12.2500	12.2500	11.8000	12.0600	+1.345%	11	769	-32.007%
2026-04-30	12.7400	13.2000	11.8000	11.9000	-34.181%	22	769	-31.092%
2026-04-29	17.6000	18.1000	17.5000	18.0800	-3.056%	125	771	-54.646%
2026-04-28	18.6500	18.6500	18.6500	18.6500	+1.635%	1	688	-56.032%
2026-04-27	19.0500	19.0500	18.3500	18.3500	-9.739%	40	688	-55.313%
2026-04-24	21.3400	21.3900	20.1000	20.3300	-3.649%	85	662	-59.666%
2026-04-23	21.0800	21.6500	20.6500	21.1000	+2.927%	365	664	-61.137%
2026-04-22	22.0900	22.0900	20.5000	20.5000	-12.766%	14	499	-60.000%
2026-04-21	21.3000	23.5000	21.3000	23.5000	+9.302%	11	498	-65.106%
2026-04-20	21.5000	21.5000	21.5000	21.5000	+4.268%	2	498	-61.860%
2026-04-17	21.9000	21.9000	20.5000	20.6200	-13.398%	19	496	-60.233%
2026-04-16	22.9500	23.8100	22.9500	23.8100	+3.522%	13	485	-65.561%
2026-04-15	23.6000	23.6000	23.0000	23.0000	-5.428%	30	493	-64.348%
2026-04-14	25.9800	25.9800	24.0200	24.3200	-15.556%	189	500	-66.283%
2026-04-13	30.0900	30.0900	28.8000	28.8000	-3.518%	10	515	-71.528%
2026-04-09	32.0000	32.0000	29.8500	29.8500	-1.615%	12	516	-72.529%
2026-04-08	30.0000	30.6500	30.0000	30.3400	-18.419%	12	521	-72.973%
2026-04-07	36.6500	37.2500	36.6500	37.1900	-7.025%	8	521	-77.951%
2026-04-02	40.0000	40.0000	40.0000	40.0000	-20.160%	1	515	-79.500%
2026-03-27	50.1000	50.1000	50.1000	50.1000	+7.858%	1	515	-83.633%
2026-03-26	45.0000	46.4500	45.0000	46.4500	+10.045%	10	514	-82.347%
2026-03-25	42.2100	42.2100	42.2100	42.2100	+5.525%	1	524	-80.573%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+6.952%	2	524	-79.500%
2026-03-23	37.5000	37.5500	37.4000	37.4000	-3.359%	50	526	-78.075%
2026-03-20	37.4000	38.7000	37.4000	38.7000	+9.260%	5	510	-78.811%
2026-03-19	35.4200	35.4200	35.4200	35.4200	+4.515%	1	511	-76.849%
2026-03-17	33.8900	33.8900	33.8900	33.8900	-6.122%	1	512	-75.804%
2026-03-16	36.1000	36.1000	36.1000	36.1000	-6.355%	3	512	-77.285%
2026-03-13	38.5500	38.5500	38.5500	38.5500	+11.901%	1	512	-78.729%
2026-03-11	35.7900	35.7900	34.4500	34.4500	-4.066%	3	512	-76.197%
2026-03-10	35.9100	35.9100	35.9100	35.9100	-7.568%	3	511	-77.165%
2026-03-09	38.8500	38.8500	38.8500	38.8500	+3.490%	1	508	-78.893%
2026-03-04	37.5400	37.5400	37.5400	37.5400	-8.617%	2	510	-78.157%
2026-03-03	41.0800	41.0800	41.0800	41.0800	+12.702%	20	512	-80.039%
2026-03-02	37.6500	37.6600	36.4400	36.4500	-0.137%	6	512	-77.503%
2026-02-27	36.5000	36.5000	36.5000	36.5000	+0.690%	5	508	-77.534%
2026-02-26	36.2500	36.2500	36.2500	36.2500	+4.377%	100	508	-77.379%
2026-02-25	35.0000	35.0500	34.7200	34.7300	+4.357%	19	545	-76.389%
2026-02-20	33.2800	33.2800	33.2800	33.2800	-11.841%	1	545	-75.361%
2026-02-18	36.6000	37.7500	36.4200	37.7500	-4.430%	34	544	-78.278%
2026-02-17	39.5000	39.5000	39.5000	39.5000	+10.955%	2	514	-79.241%
2026-02-13	37.3000	37.3000	35.6000	35.6000	-1.521%	5	510	-76.966%
2026-02-12	34.5000	36.1500	34.5000	36.1500	+5.702%	116	510	-77.317%
2026-02-11	34.2000	34.2000	34.2000	34.2000	+4.587%	1	395	-76.023%
2026-02-10	32.2500	32.7000	32.2500	32.7000	+10.473%	7	394	-74.924%
2026-02-09	32.3600	32.3600	29.6000	29.6000	-7.210%	11	387	-72.297%
2026-02-06	32.1000	32.1000	31.0500	31.9000	+0.694%	23	378	-74.295%
2026-02-05	36.4000	36.4000	31.6800	31.6800	+5.424%	7	380	-74.116%
2026-02-04	31.4500	31.4500	30.0500	30.0500	+7.130%	11	375	-72.712%
2026-02-03	25.9000	28.0500	25.9000	28.0500	+7.512%	22	365	-70.766%
2026-02-02	26.3600	26.3600	25.7500	26.0900	-6.219%	30	363	-68.570%
2026-01-29	27.3000	30.7500	27.3000	27.8200	-2.897%	3	352	-70.525%
2026-01-28	28.6500	28.6500	28.6500	28.6500	+2.762%	1	353	-71.379%
2026-01-27	27.8800	27.8800	27.8800	27.8800	-2.959%	1	353	-70.588%
2026-01-22	28.7300	28.7300	28.7300	28.7300	-13.594%	1	354	-71.458%
2026-01-21	33.2500	33.2500	33.2500	33.2500	+11.878%	10	354	-75.338%
2026-01-15	29.9700	29.9700	29.5000	29.7200	-1.785%	4	354	-72.409%
2026-01-14	30.2600	30.2600	30.2600	30.2600	+2.403%	1	351	-72.902%
2026-01-13	28.0000	29.5500	28.0000	29.5500	-1.990%	12	352	-72.250%
2026-01-12	30.1500	30.1500	30.1500	30.1500	0.000%	1	344	-72.803%
2026-01-09	30.6800	30.6800	30.1000	30.1500	-6.133%	3	345	-72.803%
2026-01-08	32.3000	32.3000	32.1200	32.1200	-1.623%	4	345	-74.471%
2026-01-07	33.5000	33.5000	32.5000	32.6500	-5.690%	9	344	-74.885%
2026-01-05	34.9700	34.9700	34.5800	34.6200	-4.391%	3	337	-76.314%
2026-01-02	34.5000	37.3500	34.5000	36.2100	+0.333%	11	337	-77.354%
2025-12-31	35.2000	36.1100	35.2000	36.0900	+1.662%	72	315	-77.279%
2025-12-30	35.8500	35.8500	35.2500	35.5000	-1.852%	4	315	-76.901%
2025-12-29	36.1700	36.1700	36.1700	36.1700	+0.893%	2	312	-77.329%
2025-12-26	35.8500	35.8500	35.8500	35.8500	-0.693%	1	312	-77.127%
2025-12-24	36.1500	36.1500	35.9400	36.1000	+1.547%	7	305	-77.285%
2025-12-23	36.1500	36.2000	35.5500	35.5500	-3.397%	6	305	-76.934%
2025-12-22	38.0500	38.0500	36.8000	36.8000	-7.305%	31	301	-77.717%
2025-12-19	39.1500	39.7700	39.1500	39.7000	-2.217%	11	272	-79.345%
2025-12-18	40.6000	40.6000	40.6000	40.6000	-4.918%	11	262	-79.803%
2025-12-17	42.0000	43.3300	42.0000	42.7000	+4.274%	12	251	-80.796%
2025-12-16	39.3500	40.9500	39.3500	40.9500	+5.677%	5	240	-79.976%
2025-12-15	39.2000	40.2000	38.7500	38.7500	0.000%	30	237	-78.839%
2025-12-12	39.9000	40.6000	38.5500	38.7500	+1.043%	12	212	-78.839%
2025-12-09	38.3500	38.3500	38.3500	38.3500	-0.260%	1	209	-78.618%
2025-12-08	36.5200	38.6500	36.5200	38.4500	+7.103%	104	210	-78.674%
2025-12-05	35.9400	35.9400	35.9000	35.9000	-3.235%	4	109	-77.159%
2025-12-03	37.1000	37.1000	37.1000	37.1000	-4.505%	1	107	-77.898%
2025-12-02	39.0000	39.0000	38.8500	38.8500	-1.145%	75	106	-78.893%
2025-12-01	40.9100	40.9900	39.3000	39.3000	-0.983%	28	59	-79.135%
2025-11-28	38.4100	39.6900	38.4000	39.6900	-1.514%	30	64	-79.340%
2025-11-26	40.3000	40.3000	40.3000	40.3000	-0.248%	1	38	-79.653%
2025-11-24	40.8000	41.7000	39.9000	40.4000	-17.162%	29	38	-79.703%
2025-11-21	48.7700	48.7700	48.7700	48.7700	+1.816%	1	21	-83.186%
2025-11-19	49.0000	49.0000	47.9000	47.9000	-9.022%	39	21	-82.881%
2025-11-05	52.6500	52.6500	52.6500	52.6500	-4.792%	3	11	-84.425%
2025-11-04	55.2500	55.3000	55.2500	55.3000	+1.748%	2	14	-85.172%
2025-11-03	54.4000	54.6000	54.3500	54.3500	-2.125%	6	14	-84.913%
2025-10-31	55.2800	55.5300	55.2800	55.5300	+7.512%	2	14	-85.233%
2025-10-30	50.3500	51.7300	50.1000	51.6500	-11.285%	16	14	-84.124%
2025-10-29	58.7600	58.9900	58.0700	58.2200	-3.991%	4	12	-85.915%
2025-10-28	60.6400	60.8800	60.5500	60.6400	+1.067%	10	12	-86.478%
2025-10-27	60.6100	60.8700	59.3100	60.0000	-6.279%	16	13	-86.333%
2025-10-24	63.7400	64.0200	63.7400	64.0200	-8.399%	4	13	-87.192%
2025-10-22	69.9500	69.9500	69.8900	69.8900	+0.822%	2	11	-88.267%
2025-10-21	71.5000	71.5600	69.2200	69.3200	+3.897%	4	12	-88.171%
2025-10-20	66.5000	66.8000	66.5000	66.7200	-4.604%	6	11	-87.710%
2025-10-17	69.9700	70.0500	69.7100	69.9400	+2.853%	4	9	-88.276%
2025-10-16	68.0000	68.0000	68.0000	68.0000	-5.752%	1	9	-87.941%
2025-10-14	71.9200	72.1500	71.9200	72.1500	-3.154%	2	8	-88.635%
2025-10-13	74.2500	74.5000	74.2500	74.5000	+2.279%	2	8	-88.993%
2025-10-01	72.6500	72.8400	72.6500	72.8400	-2.438%	2	8	-88.742%
2025-09-30	74.4700	74.6600	74.4700	74.6600	+7.147%	2	8	-89.017%
2025-09-29	69.4200	69.8400	69.4200	69.6800	-3.330%	12	8	-88.232%
2025-09-25	71.5800	72.0800	71.5800	72.0800	+1.564%	8	7	-88.624%
2025-09-24	70.3300	71.0300	70.3300	70.9700	+9.101%	8	6	-88.446%
2025-09-19	65.0500	65.0500	65.0500	65.0500	-7.349%	1	5	-87.394%
2025-09-17	70.1000	70.2100	70.1000	70.2100	+3.861%	2	4	-88.321%
2025-09-16	67.4500	67.6000	67.4500	67.6000	-0.880%	2	3	-87.870%
2025-09-15	68.2000	68.2000	68.2000	68.2000	-15.479%	2	3	-87.977%
2025-09-04	80.7500	80.8900	80.5200	80.6900	-2.489%	4	2	-89.838%
2025-09-03	82.7000	82.7500	82.7000	82.7500	0.000%	2	1	-90.091%