Dark

GOOG20261218P320
GOOG Dec 18 2026 320.00 Put (GOOG261218P00320000)
option OPRA

EOD

Sep 17, 2026

11.30-13.077%(-1.70)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.8000	11.8500	10.8000	11.3000	-13.077%	94	2,304	0.000%
2026-09-16	11.6000	13.3500	11.6000	13.0000	+5.263%	78	2,276	-13.077%
2026-09-15	12.0800	12.8000	11.5500	12.3500	+6.926%	106	2,270	-8.502%
2026-09-14	12.7500	13.0000	10.9500	11.5500	-16.906%	204	2,308	-2.165%
2026-09-11	15.5200	15.5200	13.1000	13.9000	-14.198%	83	2,327	-18.705%
2026-09-10	18.0500	18.0500	16.2000	16.2000	-6.087%	122	2,342	-30.247%
2026-09-09	17.9000	18.7700	17.0500	17.2500	+15.772%	140	2,267	-34.493%
2026-09-08	15.4000	16.0500	14.6900	14.9000	+2.759%	41	2,255	-24.161%
2026-09-04	13.8800	14.6500	13.5000	14.5000	+7.249%	155	2,308	-22.069%
2026-09-03	13.0000	14.0000	13.0000	13.5200	-9.565%	31	2,308	-16.420%
2026-09-02	15.6300	16.3500	14.5000	14.9500	-6.563%	16	2,306	-24.415%
2026-09-01	15.5500	16.3000	15.0700	16.0000	+11.111%	50	2,303	-29.375%
2026-08-31	14.0000	15.3400	14.0000	14.4000	+16.129%	795	2,305	-21.528%
2026-08-28	14.0500	14.0500	12.3000	12.4000	-12.676%	26	2,100	-8.871%
2026-08-27	14.8500	14.8500	13.7500	14.2000	-0.070%	131	2,119	-20.423%
2026-08-26	13.9000	14.8000	13.9000	14.2100	+9.308%	85	2,082	-20.479%
2026-08-25	12.8500	13.3100	12.8500	13.0000	+5.691%	33	2,066	-13.077%
2026-08-24	13.0500	13.0500	12.3000	12.3000	-12.143%	8	2,065	-8.130%
2026-08-21	14.6000	14.6500	14.0000	14.0000	-8.497%	21	2,065	-19.286%
2026-08-20	14.2000	15.4000	14.2000	15.3000	+7.746%	9	2,053	-26.144%
2026-08-19	14.1200	14.5500	13.6000	14.2000	+0.709%	37	2,053	-20.423%
2026-08-18	14.4000	14.4000	13.8000	14.1000	+0.356%	15	2,047	-19.858%
2026-08-17	13.5500	14.1800	13.5500	14.0500	+1.812%	19	2,047	-19.573%
2026-08-14	13.5400	14.0100	13.2000	13.8000	-1.429%	20	2,035	-18.116%
2026-08-13	13.8000	14.3000	13.8000	14.0000	-3.780%	56	2,025	-19.286%
2026-08-12	14.4000	15.0500	14.4000	14.5500	+0.138%	258	2,016	-22.337%
2026-08-11	11.7300	14.5300	11.7300	14.5300	+19.196%	232	1,839	-22.230%
2026-08-10	12.5000	12.6500	12.0000	12.1900	-0.894%	15	1,730	-7.301%
2026-08-07	13.0000	13.0000	12.3000	12.3000	-3.831%	33	1,731	-8.130%
2026-08-06	12.4500	12.8000	12.2100	12.7900	+2.731%	196	1,726	-11.650%
2026-08-05	8.9000	12.8000	8.9000	12.4500	+33.727%	44	1,555	-9.237%
2026-08-04	10.6000	10.6000	9.3100	9.3100	-8.095%	18	1,538	+21.375%
2026-08-03	11.0500	11.1500	9.6000	10.1300	-21.473%	75	1,546	+11.550%
2026-07-31	16.4800	16.4800	12.9000	12.9000	-35.821%	21	1,555	-12.403%
2026-07-30	20.1000	20.1000	20.1000	20.1000	+18.584%	1	1,560	-43.781%
2026-07-29	18.5200	18.5200	16.9000	16.9500	-12.176%	108	1,559	-33.333%
2026-07-28	20.4600	20.4600	19.0400	19.3000	-11.872%	130	1,566	-41.451%
2026-07-27	21.0500	21.9000	20.6800	21.9000	-10.794%	43	1,531	-48.402%
2026-07-24	25.4500	25.6100	23.5000	24.5500	-5.577%	39	1,529	-53.971%
2026-07-23	25.0000	26.9300	24.0000	26.0000	+42.466%	468	1,529	-56.538%
2026-07-22	16.8000	18.2500	16.6400	18.2500	+8.696%	12	1,293	-38.082%
2026-07-21	16.5300	17.0000	16.5300	16.7900	+3.963%	6	1,285	-32.698%
2026-07-20	16.3500	16.3500	15.0000	16.1500	-14.550%	38	1,286	-30.031%
2026-07-17	18.4000	19.8000	18.0000	18.9000	+15.951%	21	1,293	-40.212%
2026-07-16	12.2500	16.6400	11.9000	16.3000	+37.553%	74	1,295	-30.675%
2026-07-15	14.0600	14.0600	11.8500	11.8500	-22.801%	21	1,268	-4.641%
2026-07-14	16.4400	16.4400	15.1000	15.3500	-5.071%	14	1,256	-26.384%
2026-07-13	16.3200	16.3200	16.1700	16.1700	-2.119%	2	1,259	-30.118%
2026-07-10	16.1000	16.5200	16.1000	16.5200	-4.564%	2	1,258	-31.598%
2026-07-09	17.2500	17.3100	17.2500	17.3100	+19.875%	10	1,258	-34.720%
2026-07-06	16.2700	16.2700	14.4400	14.4400	-12.219%	2	1,248	-21.745%
2026-07-01	15.8000	16.4500	15.7900	16.4500	-2.950%	3	1,247	-31.307%
2026-06-30	18.4000	18.4000	16.7600	16.9500	-6.094%	84	1,246	-33.333%
2026-06-29	18.5000	18.5000	17.8500	18.0500	-15.654%	7	1,274	-37.396%
2026-06-26	22.5000	22.5000	20.8900	21.4000	+5.160%	4	1,276	-47.196%
2026-06-25	22.0000	22.0000	20.3500	20.3500	-0.245%	50	1,273	-44.472%
2026-06-24	18.1500	20.7500	17.4000	20.4000	+7.368%	171	1,271	-44.608%
2026-06-23	20.3000	20.3000	18.8500	19.0000	-7.812%	83	1,363	-40.526%
2026-06-22	15.7000	21.4000	15.7000	20.6100	+42.630%	46	1,404	-45.172%
2026-06-18	15.7000	15.7000	14.4500	14.4500	-4.368%	42	1,377	-21.799%
2026-06-17	15.1100	15.1100	15.1100	15.1100	+13.866%	1	1,377	-25.215%
2026-06-16	13.2700	13.2700	13.2700	13.2700	-5.820%	10	1,377	-14.846%
2026-06-15	14.0000	14.0900	13.6500	14.0900	-17.843%	12	1,367	-19.801%
2026-06-12	17.4500	17.4500	16.3500	17.1500	-9.499%	219	1,378	-34.111%
2026-06-11	20.0000	21.4000	18.9500	18.9500	+0.798%	290	1,326	-40.369%
2026-06-10	16.0000	18.8000	15.7500	18.8000	+13.253%	116	1,109	-39.894%
2026-06-09	15.6000	18.4500	15.6000	16.6000	+0.912%	16	1,001	-31.928%
2026-06-08	16.4500	16.8000	16.3500	16.4500	+6.129%	238	969	-31.307%
2026-06-05	14.7500	15.5000	14.7500	15.5000	+6.383%	8	792	-27.097%
2026-06-04	14.9000	14.9000	14.5700	14.5700	-19.100%	13	791	-22.443%
2026-06-03	17.2900	18.0100	17.1000	18.0100	+5.941%	7	780	-37.257%
2026-06-02	16.3400	18.0100	15.5500	17.0000	+15.411%	44	779	-33.529%
2026-06-01	14.5000	14.7800	14.0500	14.7300	+6.739%	23	785	-23.286%
2026-05-29	13.4000	13.8000	13.1200	13.8000	+10.843%	26	782	-18.116%
2026-05-28	12.5700	12.5700	12.4500	12.4500	+3.320%	2	781	-9.237%
2026-05-27	12.3500	12.4000	12.0500	12.0500	-7.663%	58	779	-6.224%
2026-05-26	13.1000	13.1000	12.9500	13.0500	-3.690%	41	761	-13.410%
2026-05-22	13.7300	14.0200	13.2000	13.5500	+3.831%	119	736	-16.605%
2026-05-21	14.0500	14.0500	13.0500	13.0500	-5.435%	2	643	-13.410%
2026-05-20	13.8000	13.8000	13.8000	13.8000	+0.656%	5	643	-18.116%
2026-05-19	13.5000	13.7100	13.4500	13.7100	+8.379%	21	633	-17.578%
2026-05-18	12.6500	12.6500	11.7500	12.6500	-2.317%	10	633	-10.672%
2026-05-15	13.4500	13.4500	12.9500	12.9500	+3.187%	2	633	-12.741%
2026-05-14	12.4000	12.7500	12.3500	12.5500	+2.869%	129	633	-9.960%
2026-05-13	12.6000	12.6000	11.9500	12.2000	-13.475%	95	622	-7.377%
2026-05-12	13.9800	14.2500	13.7500	14.1000	+6.737%	81	622	-19.858%
2026-05-11	12.7600	13.2100	12.7600	13.2100	+6.532%	15	622	-14.459%
2026-05-07	12.6500	12.6500	12.4000	12.4000	-0.402%	71	637	-8.871%
2026-05-06	13.0000	13.0700	12.1000	12.4500	-11.071%	406	626	-9.237%
2026-05-05	13.6100	14.0000	13.6100	14.0000	-2.098%	19	294	-19.286%
2026-05-04	14.3500	14.8000	14.2200	14.3000	-1.379%	71	275	-20.979%
2026-05-01	14.9500	14.9500	14.5000	14.5000	-0.344%	21	286	-22.069%
2026-04-30	15.3200	16.1800	14.0400	14.5500	-31.690%	126	286	-22.337%
2026-04-29	20.2200	21.3000	20.2200	21.3000	-2.740%	13	278	-46.948%
2026-04-28	21.9000	21.9000	21.9000	21.9000	-0.182%	1	286	-48.402%
2026-04-27	23.0000	23.0000	21.9400	21.9400	-7.621%	55	285	-48.496%
2026-04-24	24.8800	24.8800	23.7500	23.7500	-3.651%	55	288	-52.421%
2026-04-23	24.4700	24.7900	24.4700	24.6500	-1.988%	48	283	-54.158%
2026-04-22	26.0900	26.0900	25.1500	25.1500	-1.373%	31	317	-55.070%
2026-04-21	25.5300	25.5300	25.5000	25.5000	+0.751%	22	286	-55.686%
2026-04-20	25.2900	25.3100	25.2900	25.3100	+3.943%	15	264	-55.354%
2026-04-17	24.6000	24.6700	24.2200	24.3500	-12.094%	7	249	-53.593%
2026-04-16	27.0000	27.7000	27.0000	27.7000	+1.280%	3	251	-59.206%
2026-04-15	27.6500	28.2500	27.1400	27.3500	-3.866%	13	250	-58.684%
2026-04-14	28.5500	28.6500	27.7600	28.4500	-14.820%	23	251	-60.281%
2026-04-13	33.4000	33.4000	33.4000	33.4000	-3.329%	2	240	-66.168%
2026-04-09	35.0500	35.0500	34.5500	34.5500	-2.263%	5	241	-67.294%
2026-04-08	34.5500	35.3500	34.5000	35.3500	-21.357%	20	237	-68.034%
2026-04-01	44.9500	44.9500	44.9500	44.9500	-21.921%	1	235	-74.861%
2026-03-30	57.5700	57.5700	57.5700	57.5700	+4.635%	1	234	-80.372%
2026-03-27	55.0200	55.0200	55.0200	55.0200	+2.573%	1	234	-79.462%
2026-03-26	50.7300	53.6400	50.7300	53.6400	+10.826%	2	233	-78.934%
2026-03-25	48.0500	48.4000	48.0500	48.4000	+4.944%	2	233	-76.653%
2026-03-24	46.1200	46.1200	46.1200	46.1200	+10.865%	1	234	-75.499%
2026-03-23	41.6000	41.6000	41.6000	41.6000	-5.989%	1	234	-72.837%
2026-03-20	43.0000	44.2500	43.0000	44.2500	+11.097%	2	234	-74.463%
2026-03-17	39.8300	39.8300	39.8300	39.8300	-4.370%	2	234	-71.629%
2026-03-16	41.6500	41.6500	41.6500	41.6500	+2.460%	1	236	-72.869%
2026-03-11	40.6500	40.6500	40.6500	40.6500	-10.757%	1	236	-72.202%
2026-03-06	46.5300	46.5300	45.0000	45.5500	+4.785%	5	236	-75.192%
2026-03-04	43.2500	43.4700	43.2500	43.4700	-3.827%	4	233	-74.005%
2026-03-03	45.2000	45.2000	45.2000	45.2000	+5.361%	2	233	-75.000%
2026-03-02	42.9000	42.9500	42.9000	42.9000	+3.874%	8	231	-73.660%
2026-02-27	41.2500	41.3500	41.2000	41.3000	+3.535%	8	223	-72.639%
2026-02-25	39.8900	39.8900	39.8900	39.8900	-0.100%	1	220	-71.672%
2026-02-23	38.0200	39.9300	38.0200	39.9300	-4.770%	2	220	-71.700%
2026-02-19	41.9300	41.9300	41.9300	41.9300	-2.985%	2	220	-73.050%
2026-02-18	43.2200	43.2200	43.2200	43.2200	+1.099%	1	218	-73.855%
2026-02-17	44.6500	44.6500	42.7500	42.7500	+4.523%	6	218	-73.567%
2026-02-13	40.9000	40.9000	40.9000	40.9000	+0.491%	2	214	-72.372%
2026-02-12	39.7000	40.7000	39.5000	40.7000	+2.908%	3	214	-72.236%
2026-02-11	37.6500	39.5500	37.6500	39.5500	+9.103%	19	215	-71.429%
2026-02-10	37.2000	38.8000	36.2500	36.2500	+1.826%	10	213	-68.828%
2026-02-09	34.3500	35.6000	34.3000	35.6000	-1.521%	16	210	-68.258%
2026-02-06	36.1500	36.7200	35.7100	36.1500	-5.242%	37	204	-68.741%
2026-02-05	42.2000	42.2000	38.1500	38.1500	+12.537%	8	169	-70.380%
2026-02-04	31.6500	36.0000	31.6500	33.9000	+12.103%	6	164	-66.667%
2026-02-02	29.4400	30.2400	29.4400	30.2400	-2.452%	7	161	-62.632%
2026-01-30	32.9100	32.9100	31.0000	31.0000	-2.821%	6	160	-63.548%
2026-01-29	35.4000	35.4000	31.9000	31.9000	-0.437%	2	162	-64.577%
2026-01-28	32.0400	32.0400	32.0400	32.0400	-0.559%	1	163	-64.732%
2026-01-27	33.2500	33.2500	32.2200	32.2200	-8.466%	2	163	-64.929%
2026-01-23	35.1000	35.2000	35.1000	35.2000	+4.142%	2	162	-67.898%
2026-01-22	32.8000	33.8000	32.8000	33.8000	-11.749%	5	161	-66.568%
2026-01-20	37.8000	38.3000	37.2300	38.3000	+8.039%	29	164	-70.496%
2026-01-16	34.9000	35.4500	34.9000	35.4500	+2.903%	2	153	-68.124%
2026-01-15	33.9500	34.4500	33.9500	34.4500	+0.437%	6	153	-67.199%
2026-01-14	34.3000	34.3000	34.3000	34.3000	+4.829%	1	148	-67.055%
2026-01-13	32.2000	32.7200	32.1000	32.7200	-5.297%	4	147	-65.465%
2026-01-09	35.0000	35.0000	34.5500	34.5500	-5.653%	3	145	-67.294%
2026-01-08	35.5500	36.8500	35.5500	36.6200	-2.216%	3	144	-69.143%
2026-01-07	38.0000	38.2000	37.0000	37.4500	-8.770%	15	141	-69.826%
2026-01-06	41.0500	41.0500	41.0500	41.0500	+2.191%	12	130	-72.473%
2026-01-05	40.1700	40.1700	40.1700	40.1700	-2.618%	4	118	-71.870%
2026-01-02	42.3000	42.3000	41.2500	41.2500	+1.852%	18	118	-72.606%
2025-12-31	40.6500	40.6500	40.5000	40.5000	-1.818%	32	80	-72.099%
2025-12-29	41.0500	41.2500	41.0500	41.2500	+0.487%	3	80	-72.606%
2025-12-24	40.9500	41.1500	40.9500	41.0500	+0.860%	3	76	-72.473%
2025-12-23	41.1200	41.1200	40.5500	40.7000	-4.662%	7	76	-72.236%
2025-12-22	42.6900	42.6900	42.6900	42.6900	-11.432%	1	78	-73.530%
2025-12-17	47.3200	48.2000	47.3200	48.2000	+9.545%	3	77	-76.556%
2025-12-15	44.3500	44.3500	44.0000	44.0000	-0.542%	17	78	-74.318%
2025-12-11	42.9500	44.2400	41.6500	44.2400	+9.777%	7	68	-74.458%
2025-12-10	41.5300	41.5300	40.3000	40.3000	-6.497%	4	64	-71.960%
2025-12-09	43.5500	43.5500	43.1000	43.1000	-1.260%	12	61	-73.782%
2025-12-08	41.6800	43.9500	41.6500	43.6500	+7.117%	8	60	-74.112%
2025-12-05	41.0000	41.0000	40.7500	40.7500	-5.998%	4	57	-72.270%
2025-12-04	43.6000	43.6000	43.3500	43.3500	+2.969%	4	55	-73.933%
2025-12-03	42.1000	42.1000	42.1000	42.1000	-4.730%	1	51	-73.159%
2025-12-02	44.5100	44.5100	44.1900	44.1900	-0.919%	6	52	-74.429%
2025-12-01	44.7500	44.8500	43.6000	44.6000	+1.664%	11	52	-74.664%
2025-11-28	44.4500	45.3500	43.8700	43.8700	-2.533%	16	44	-74.242%
2025-11-26	44.7000	45.0100	44.4500	45.0100	+3.352%	6	37	-74.894%
2025-11-25	42.7500	45.6000	42.7500	43.5500	-3.330%	21	37	-74.053%
2025-11-24	46.0400	46.0400	45.0500	45.0500	-10.633%	16	24	-74.917%
2025-11-20	51.2000	51.2000	50.4100	50.4100	-4.454%	4	19	-77.584%
2025-11-19	52.7600	52.7600	52.7600	52.7600	-6.653%	1	19	-78.582%
2025-11-17	56.5200	56.5200	56.5200	56.5200	-6.563%	1	19	-80.007%
2025-11-03	60.4900	60.4900	60.4900	60.4900	+4.582%	1	18	-81.319%
2025-10-30	56.1100	57.9600	56.1100	57.8400	-11.383%	9	18	-80.463%
2025-10-29	64.7500	65.2700	64.7500	65.2700	-3.532%	4	16	-82.687%
2025-10-28	67.4500	67.6600	67.4500	67.6600	+1.181%	2	16	-83.299%
2025-10-27	67.5600	67.7000	66.2600	66.8700	-6.187%	14	13	-83.102%
2025-10-24	71.0700	71.2800	71.0700	71.2800	-3.935%	2	13	-84.147%
2025-10-20	74.0300	74.2300	74.0000	74.2000	-4.283%	4	13	-84.771%
2025-10-17	77.4000	77.5200	77.4000	77.5200	+2.675%	2	11	-85.423%
2025-10-16	74.9000	75.5000	74.9000	75.5000	-5.601%	6	10	-85.033%
2025-10-14	79.7800	79.9800	79.7800	79.9800	+1.176%	2	4	-85.871%
2025-10-01	80.7800	81.0800	79.0500	79.0500	-4.529%	4	4	-85.705%
2025-09-30	82.7800	82.8000	82.7800	82.8000	+3.864%	2	4	-86.353%
2025-09-29	77.5000	79.7200	77.4700	79.7200	-0.462%	8	4	-85.825%
2025-09-25	79.8500	80.0900	79.8500	80.0900	+1.431%	2	2	-85.891%
2025-09-24	78.1700	78.9600	78.1700	78.9600	+1.963%	4	2	-85.689%
2025-09-17	77.1500	77.4400	77.1500	77.4400	+3.047%	2	2	-85.408%
2025-09-15	75.1500	75.1500	75.1500	75.1500	-16.174%	2	2	-84.963%
2025-09-04	89.6100	89.6500	89.6100	89.6500	0.000%	2	0	-87.395%