Dark

GOOG20261218P315
GOOG Dec 18 2026 315.00 Put (GOOG261218P00315000)
option OPRA

EOD

Sep 17, 2026

9.63-12.055%(-1.32)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.7500	10.4500	9.6000	9.6300	-12.055%	45	2,068	0.000%
2026-09-16	10.2500	11.5500	9.9000	10.9500	+3.302%	34	2,052	-12.055%
2026-09-15	10.4500	11.0500	10.4000	10.6000	+9.845%	18	2,047	-9.151%
2026-09-14	11.0700	11.0700	9.4000	9.6500	-19.917%	141	2,050	-0.207%
2026-09-11	12.8500	12.8500	11.2000	12.0500	-15.141%	121	2,093	-20.083%
2026-09-10	16.3000	16.3000	14.1300	14.2000	-6.885%	218	2,080	-32.183%
2026-09-09	14.8500	16.0400	14.8500	15.2500	+16.858%	203	1,965	-36.852%
2026-09-08	13.6000	14.0000	12.5000	13.0500	+2.353%	117	1,916	-26.207%
2026-09-04	11.8000	12.7500	11.7500	12.7500	+12.633%	184	1,929	-24.471%
2026-09-03	11.3300	12.0500	11.1000	11.3200	-13.456%	79	1,929	-14.929%
2026-09-02	14.0000	14.0000	12.6600	13.0800	-5.217%	45	1,910	-26.376%
2026-09-01	13.4000	13.9500	13.0500	13.8000	+11.290%	49	1,886	-30.217%
2026-08-31	11.6500	13.3500	11.6500	12.4000	+11.712%	104	1,866	-22.339%
2026-08-28	11.5000	11.6000	10.7500	11.1000	-10.484%	15	1,826	-13.243%
2026-08-27	12.5600	12.8500	12.1000	12.4000	-0.402%	22	1,825	-22.339%
2026-08-26	12.5000	12.6500	12.4500	12.4500	+10.667%	8	1,822	-22.651%
2026-08-25	11.4000	11.7000	11.2500	11.2500	-0.442%	5	1,822	-14.400%
2026-08-24	11.6600	11.7500	10.8800	11.3000	-8.279%	27	1,826	-14.779%
2026-08-21	13.4000	13.4000	12.0500	12.3200	-8.741%	19	1,831	-21.834%
2026-08-20	12.9500	13.6700	12.8000	13.5000	+10.656%	199	1,826	-28.667%
2026-08-19	12.0700	12.2500	11.9400	12.2000	+0.826%	237	1,941	-21.066%
2026-08-18	12.8300	12.8300	12.1000	12.1000	-0.820%	6	1,709	-20.413%
2026-08-17	11.5000	12.3400	11.5000	12.2000	+2.007%	10	1,710	-21.066%
2026-08-14	11.7000	12.3000	11.7000	11.9600	-3.001%	20	1,705	-19.482%
2026-08-13	12.2000	12.3700	12.1000	12.3300	-2.913%	513	1,711	-21.898%
2026-08-12	12.5900	13.0300	12.5900	12.7000	+1.600%	20	1,538	-24.173%
2026-08-11	10.7800	12.5000	10.7700	12.5000	+19.847%	64	1,540	-22.960%
2026-08-10	10.7300	11.0000	10.3300	10.4300	-5.354%	52	1,534	-7.670%
2026-08-07	11.3100	11.4800	10.7200	11.0200	-0.988%	33	1,531	-12.613%
2026-08-06	11.2800	11.2800	11.0000	11.1300	+1.182%	52	1,524	-13.477%
2026-08-05	8.0200	12.0000	8.0200	11.0000	+29.717%	128	1,520	-12.455%
2026-08-04	9.4500	9.4500	8.4800	8.4800	-11.667%	6	1,522	+13.561%
2026-08-03	9.3700	9.6000	9.2400	9.6000	-21.888%	30	1,517	+0.313%
2026-07-31	14.3200	14.3200	12.2900	12.2900	-26.539%	5	1,528	-21.644%
2026-07-30	17.8900	17.8900	16.7300	16.7300	+1.826%	52	1,528	-42.439%
2026-07-29	16.4300	16.4300	16.4300	16.4300	-4.754%	2	1,498	-41.388%
2026-07-28	18.1000	18.1000	17.1800	17.2500	-8.730%	12	1,498	-44.174%
2026-07-27	18.9600	19.5000	18.4000	18.9000	-15.775%	157	1,488	-49.048%
2026-07-24	22.3000	22.4400	21.9000	22.4400	-3.359%	10	1,343	-57.086%
2026-07-23	22.8500	24.3000	22.5500	23.2200	+56.048%	55	1,340	-58.527%
2026-07-22	14.8800	14.8800	14.8800	14.8800	-1.392%	1	1,328	-35.282%
2026-07-21	15.1500	15.1600	15.0000	15.0900	+4.069%	35	1,328	-36.183%
2026-07-20	13.6000	14.5000	13.4500	14.5000	-14.454%	58	1,325	-33.586%
2026-07-17	17.8500	17.8600	16.8500	16.9500	+13.758%	5	1,324	-43.186%
2026-07-16	10.7000	14.9000	10.7000	14.9000	+39.252%	35	1,324	-35.369%
2026-07-15	11.9400	11.9400	10.7000	10.7000	-26.207%	2	1,323	-10.000%
2026-07-13	14.7300	14.7300	14.5000	14.5000	-1.495%	3	1,322	-33.586%
2026-07-10	14.7200	14.7200	14.7200	14.7200	-0.541%	1	1,323	-34.579%
2026-07-09	15.0700	15.0700	14.8000	14.8000	+9.225%	8	1,324	-34.932%
2026-07-08	13.5500	13.5500	13.5500	13.5500	+7.540%	6	1,324	-28.930%
2026-07-07	12.6300	12.6300	12.6000	12.6000	-4.183%	2	1,325	-23.571%
2026-07-06	14.6800	14.6800	13.0000	13.1500	-14.052%	17	1,325	-26.768%
2026-07-02	14.0500	15.8500	14.0500	15.3000	+3.378%	13	1,309	-37.059%
2026-07-01	14.8000	15.2000	14.2500	14.8000	-2.951%	61	1,309	-34.932%
2026-06-30	16.0500	16.0500	15.2000	15.2500	-7.295%	57	1,271	-36.852%
2026-06-29	17.3000	17.4000	16.1500	16.4500	-11.796%	62	1,210	-41.459%
2026-06-26	20.6800	20.6800	18.5500	18.6500	-2.100%	73	1,189	-48.365%
2026-06-25	19.2500	19.4500	18.7500	19.0500	+15.595%	61	1,140	-49.449%
2026-06-24	16.4800	16.4800	16.4800	16.4800	-10.435%	22	1,104	-41.566%
2026-06-23	18.4000	18.4000	18.4000	18.4000	-4.910%	1	1,082	-47.663%
2026-06-22	17.4100	19.4000	17.4100	19.3500	+37.331%	14	1,083	-50.233%
2026-06-18	13.5800	14.1400	13.5800	14.0900	-0.775%	9	960	-31.654%
2026-06-17	13.5500	14.6500	13.4000	14.2000	+18.828%	245	960	-32.183%
2026-06-16	11.9500	11.9500	11.9500	11.9500	-5.906%	1	960	-19.414%
2026-06-15	13.2500	13.2500	12.3000	12.7000	-18.850%	28	961	-24.173%
2026-06-12	15.9000	16.0500	15.2000	15.6500	-18.912%	19	951	-38.466%
2026-06-11	17.8000	19.3000	17.8000	19.3000	+15.224%	6	953	-50.104%
2026-06-10	15.5500	16.7500	15.5500	16.7500	+8.766%	2	951	-42.507%
2026-06-09	15.8000	15.8000	15.4000	15.4000	+2.326%	10	950	-37.468%
2026-06-08	15.0500	15.0500	15.0000	15.0500	+1.483%	11	950	-36.013%
2026-06-05	13.6000	14.8300	13.6000	14.8300	+10.260%	21	946	-35.064%
2026-06-04	13.4500	13.4500	13.4500	13.4500	-15.035%	1	951	-28.401%
2026-06-03	16.1500	16.3000	15.8300	15.8300	+4.834%	14	951	-39.166%
2026-06-02	16.0500	16.0500	13.9000	15.1000	+18.898%	176	950	-36.225%
2026-06-01	13.0400	13.3500	12.7000	12.7000	+7.627%	581	888	-24.173%
2026-05-29	12.1500	12.2500	11.8000	11.8000	+4.517%	15	353	-18.390%
2026-05-27	11.2900	11.2900	11.2900	11.2900	-5.206%	1	353	-14.703%
2026-05-26	11.6600	11.9100	11.6600	11.9100	-0.998%	5	353	-19.144%
2026-05-22	12.0300	12.0300	12.0300	12.0300	-4.067%	1	356	-19.950%
2026-05-19	12.5400	12.5400	12.5400	12.5400	+13.896%	3	356	-23.206%
2026-05-18	10.8500	11.0100	10.8500	11.0100	-3.927%	7	353	-12.534%
2026-05-14	11.4600	11.4600	11.4600	11.4600	+4.182%	3	353	-15.969%
2026-05-13	10.7500	11.0000	10.7500	11.0000	-15.058%	21	326	-12.455%
2026-05-12	12.5000	13.1800	12.5000	12.9500	+10.589%	47	326	-25.637%
2026-05-11	11.7100	11.7100	11.7100	11.7100	+2.271%	1	326	-17.763%
2026-05-07	11.4500	11.4500	11.4500	11.4500	-0.348%	29	326	-15.895%
2026-05-06	11.2500	11.4900	11.2500	11.4900	-10.930%	4	297	-16.188%
2026-05-05	12.6700	12.9500	12.6500	12.9000	+0.781%	13	299	-25.349%
2026-05-04	13.1500	13.1500	12.8000	12.8000	-1.005%	4	300	-24.766%
2026-05-01	12.9300	12.9300	12.9300	12.9300	+0.701%	1	299	-25.522%
2026-04-30	13.8000	14.0500	12.8400	12.8400	-34.490%	17	299	-25.000%
2026-04-29	19.6000	19.6000	19.6000	19.6000	-2.488%	3	306	-50.867%
2026-04-28	20.1000	20.1000	20.1000	20.1000	+1.005%	1	306	-52.090%
2026-04-27	21.4800	21.4800	19.9000	19.9000	-9.873%	17	306	-51.608%
2026-04-24	22.0800	22.0800	22.0800	22.0800	-2.731%	15	321	-56.386%
2026-04-23	22.7000	22.7000	22.7000	22.7000	-4.981%	1	321	-57.577%
2026-04-22	23.8900	23.8900	23.8900	23.8900	-6.056%	15	322	-59.690%
2026-04-21	23.6000	25.4300	23.6000	25.4300	+9.423%	13	322	-62.131%
2026-04-20	23.2400	23.2400	23.2400	23.2400	+3.427%	5	322	-58.563%
2026-04-17	24.5900	24.5900	22.4700	22.4700	-12.772%	2	322	-57.143%
2026-04-16	24.8000	25.7600	24.8000	25.7600	+3.704%	12	321	-62.616%
2026-04-15	24.7500	25.1000	24.7500	24.8400	-5.010%	5	318	-61.232%
2026-04-14	29.2400	29.2400	26.1500	26.1500	-14.821%	14	322	-63.174%
2026-04-13	32.1500	32.2200	30.7000	30.7000	-4.865%	11	321	-68.632%
2026-04-10	31.4900	32.2700	31.4000	32.2700	+0.373%	4	319	-70.158%
2026-04-09	32.1500	32.1500	32.1500	32.1500	-2.782%	12	319	-70.047%
2026-04-08	32.1500	33.0700	32.1500	33.0700	-22.734%	2	323	-70.880%
2026-04-01	42.8000	42.8000	42.8000	42.8000	-20.224%	10	323	-77.500%
2026-03-27	53.6500	53.6500	53.6500	53.6500	+11.307%	3	323	-82.050%
2026-03-26	48.2000	48.2000	48.2000	48.2000	+11.574%	1	323	-80.021%
2026-03-25	43.2000	43.2000	43.2000	43.2000	+0.676%	2	323	-77.708%
2026-03-24	42.9100	42.9100	42.9100	42.9100	+6.874%	1	323	-77.558%
2026-03-23	38.8000	40.3000	38.8000	40.1500	-3.136%	30	324	-76.015%
2026-03-20	41.8000	41.8000	41.4500	41.4500	+12.483%	5	317	-76.767%
2026-03-17	36.8500	36.8500	36.8500	36.8500	-5.148%	1	317	-73.867%
2026-03-16	38.7500	38.8500	38.7500	38.8500	-3.765%	3	317	-75.212%
2026-03-12	40.3700	40.3700	40.3700	40.3700	+8.231%	1	317	-76.146%
2026-03-11	38.2800	38.2800	37.3000	37.3000	-6.234%	2	316	-74.182%
2026-03-09	39.7800	39.7800	39.7800	39.7800	-6.179%	10	316	-75.792%
2026-03-06	42.1500	42.6000	42.1500	42.4000	+0.832%	51	306	-77.288%
2026-03-05	42.2700	42.2700	41.9000	42.0500	+5.653%	38	308	-77.099%
2026-03-04	39.8500	39.8500	39.8000	39.8000	-3.632%	26	326	-75.804%
2026-03-03	42.3500	44.1500	41.3000	41.3000	+11.411%	33	326	-76.683%
2026-02-25	37.0700	37.0700	37.0700	37.0700	+0.515%	2	321	-74.022%
2026-02-23	35.1000	36.8800	35.1000	36.8800	-1.126%	4	321	-73.888%
2026-02-20	37.3000	37.3000	37.3000	37.3000	-6.633%	5	320	-74.182%
2026-02-19	39.9500	39.9500	39.9500	39.9500	-0.745%	1	315	-75.895%
2026-02-17	40.2500	40.2500	40.2500	40.2500	+5.366%	2	316	-76.075%
2026-02-13	38.9000	38.9000	38.2000	38.2000	+1.596%	7	309	-74.791%
2026-02-12	36.3500	37.7000	36.2500	37.6000	+1.897%	104	309	-74.388%
2026-02-11	36.9000	36.9000	36.9000	36.9000	+7.267%	1	207	-73.902%
2026-02-10	35.0000	35.4100	34.4000	34.4000	+5.263%	21	206	-72.006%
2026-02-09	32.6500	32.6800	32.6500	32.6800	-4.723%	4	204	-70.532%
2026-02-06	35.0000	35.0000	33.8800	34.3000	+1.780%	10	201	-71.924%
2026-02-05	34.5200	36.7800	33.7000	33.7000	+6.309%	13	195	-71.424%
2026-02-04	31.5000	33.0500	31.5000	31.7000	+15.483%	22	193	-69.621%
2026-02-03	27.6500	27.6500	27.4000	27.4500	-2.174%	4	173	-64.918%
2026-02-02	28.3300	28.3300	27.7000	28.0600	-8.000%	16	172	-65.681%
2026-01-29	30.5000	30.5000	30.5000	30.5000	+1.904%	1	171	-68.426%
2026-01-27	29.9300	29.9300	29.9300	29.9300	-1.901%	1	172	-67.825%
2026-01-26	30.5100	30.5100	30.5100	30.5100	-6.840%	3	172	-68.437%
2026-01-23	32.7500	32.7500	32.7500	32.7500	-2.239%	1	172	-70.595%
2026-01-21	32.0000	33.6000	32.0000	33.5000	-0.711%	4	171	-71.254%
2026-01-20	35.3500	35.3500	33.1500	33.7400	+11.722%	4	171	-71.458%
2026-01-13	30.2000	30.2000	30.2000	30.2000	-8.346%	1	171	-68.113%
2026-01-12	33.3000	33.3000	32.9500	32.9500	-4.132%	3	170	-70.774%
2026-01-08	34.3700	34.3700	34.3700	34.3700	-0.029%	1	170	-71.981%
2026-01-07	34.3800	34.3800	34.3800	34.3800	-9.764%	1	170	-71.990%
2026-01-06	36.6500	38.5000	36.6500	38.1000	+2.973%	6	170	-74.724%
2026-01-05	37.4600	37.4600	36.7000	37.0000	-2.632%	6	160	-73.973%
2026-01-02	37.6500	39.9000	37.6500	38.0000	+0.423%	26	160	-74.658%
2025-12-31	38.1500	38.1500	37.8400	37.8400	-0.026%	14	146	-74.551%
2025-12-30	38.4500	38.4500	37.8500	37.8500	-0.916%	33	146	-74.557%
2025-12-29	39.4000	39.4000	38.2000	38.2000	-0.521%	16	114	-74.791%
2025-12-26	38.7000	38.8000	38.4000	38.4000	-0.052%	17	107	-74.922%
2025-12-24	38.6000	38.7500	38.4200	38.4200	-9.706%	7	88	-74.935%
2025-12-19	41.7500	42.5500	41.7500	42.5500	-1.618%	9	88	-77.368%
2025-12-18	43.2500	43.2500	43.2500	43.2500	+4.595%	5	79	-77.734%
2025-12-15	41.9200	41.9200	41.3500	41.3500	-2.014%	24	74	-76.711%
2025-12-12	42.2000	42.2000	42.2000	42.2000	+3.533%	1	73	-77.180%
2025-12-11	39.7000	40.7600	39.7000	40.7600	+3.980%	3	74	-76.374%
2025-12-10	38.7500	39.2000	38.7000	39.2000	+1.031%	10	73	-75.434%
2025-12-09	40.9000	41.0000	38.8000	38.8000	-4.198%	7	66	-75.180%
2025-12-08	39.1300	40.5000	39.1300	40.5000	+6.021%	2	65	-76.222%
2025-12-05	38.3000	38.4000	38.2000	38.2000	-7.011%	4	63	-74.791%
2025-12-04	41.0800	41.0800	41.0800	41.0800	+4.396%	1	63	-76.558%
2025-12-03	40.4000	40.4500	39.3500	39.3500	-5.204%	11	62	-75.527%
2025-12-02	41.4700	41.9000	40.8400	41.5100	+0.387%	15	56	-76.801%
2025-12-01	41.8200	41.8200	41.3500	41.3500	-0.121%	5	46	-76.711%
2025-11-28	40.0500	42.5800	40.0500	41.4000	-3.044%	6	47	-76.739%
2025-11-26	42.4200	42.7000	42.4200	42.7000	+3.390%	3	41	-77.447%
2025-11-25	43.1000	43.1000	41.2900	41.3000	-2.594%	35	41	-76.683%
2025-11-24	44.3000	44.3000	42.2500	42.4000	-10.378%	35	48	-77.288%
2025-11-20	47.1300	47.3100	47.1300	47.3100	-11.155%	2	19	-79.645%
2025-11-11	53.0500	53.2500	53.0500	53.2500	-3.533%	2	18	-81.915%
2025-10-30	53.5600	55.2000	53.1200	55.2000	-10.680%	12	18	-82.554%
2025-10-29	61.2300	61.8800	61.2300	61.8000	-4.097%	12	18	-84.417%
2025-10-28	64.1700	64.4400	63.9600	64.4400	+1.608%	6	14	-85.056%
2025-10-27	63.9000	64.2200	62.9600	63.4200	-6.336%	16	13	-84.816%
2025-10-24	67.3400	67.7100	67.3400	67.7100	-7.827%	4	13	-85.778%
2025-10-22	73.6500	73.6500	73.4600	73.4600	+0.396%	2	12	-86.891%
2025-10-21	73.0000	73.1700	73.0000	73.1700	+3.920%	2	11	-86.839%
2025-10-20	70.2500	70.4100	70.2200	70.4100	-3.654%	4	11	-86.323%
2025-10-17	73.6000	73.8000	73.0800	73.0800	+2.138%	6	10	-86.823%
2025-10-16	71.2000	71.5500	71.2000	71.5500	-5.930%	2	10	-86.541%
2025-10-14	75.9200	76.0600	75.9200	76.0600	-3.133%	2	8	-87.339%
2025-10-13	78.2500	78.5200	78.2500	78.5200	+2.014%	2	8	-87.736%
2025-10-01	76.6900	76.9700	76.6900	76.9700	-2.235%	2	8	-87.489%
2025-09-30	78.6000	78.8400	78.5300	78.7300	+4.058%	4	8	-87.768%
2025-09-29	73.4300	75.6600	73.3700	75.6600	-0.447%	10	8	-87.272%
2025-09-25	75.6700	76.0000	75.6700	76.0000	+1.482%	4	8	-87.329%
2025-09-24	74.2400	74.9300	74.2400	74.8900	+5.020%	6	7	-87.141%
2025-09-23	71.1100	71.3100	71.1100	71.3100	-2.834%	2	5	-86.496%
2025-09-17	73.0600	73.3900	73.0600	73.3900	+2.744%	2	5	-86.878%
2025-09-16	71.1700	71.4300	71.1700	71.4300	-2.948%	2	5	-86.518%
2025-09-15	73.6000	73.6000	73.6000	73.6000	-13.706%	5	5	-86.916%
2025-09-04	85.1300	85.2900	85.1300	85.2900	0.000%	2	1	-88.709%