Dark

GOOG20261218P325
GOOG Dec 18 2026 325.00 Put (GOOG261218P00325000)
option OPRA

EOD

Jul 31, 2026

15.95-26.633%(-5.79)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.9500	15.9500	15.8800	15.9500	-26.633%	47	1,578	0.000%
2026-07-30	21.7300	21.7400	21.7200	21.7400	+6.152%	28	1,544	-26.633%
2026-07-29	21.8000	21.8000	20.4800	20.4800	-2.476%	6	1,561	-22.119%
2026-07-28	23.8400	23.8400	20.8000	21.0000	-11.579%	47	1,565	-24.048%
2026-07-27	23.7000	23.9500	23.1700	23.7500	-12.844%	10	1,547	-32.842%
2026-07-24	28.1200	28.1200	26.4500	27.2500	-3.982%	18	1,541	-41.468%
2026-07-23	26.3600	30.0900	26.3600	28.3800	+38.439%	62	1,532	-43.798%
2026-07-22	18.7700	20.5000	18.7700	20.5000	+9.509%	28	1,509	-22.195%
2026-07-21	18.5300	18.8300	18.5300	18.7200	+3.597%	13	1,512	-14.797%
2026-07-20	16.7500	18.0700	16.7500	18.0700	-11.335%	41	1,489	-11.732%
2026-07-17	21.7500	21.7500	19.7500	20.3800	+9.570%	22	1,482	-21.737%
2026-07-16	13.0500	18.6000	13.0500	18.6000	+35.076%	28	1,468	-14.247%
2026-07-15	16.0100	16.0100	13.4500	13.7700	-17.545%	12	1,476	+15.832%
2026-07-14	17.1500	17.3200	16.6000	16.7000	-6.443%	6	1,476	-4.491%
2026-07-13	17.7500	17.8500	17.6500	17.8500	-1.923%	69	1,476	-10.644%
2026-07-10	18.3000	18.4500	18.0000	18.2000	+17.799%	18	1,420	-12.363%
2026-07-07	14.9200	15.4500	14.9200	15.4500	-2.524%	10	1,415	+3.236%
2026-07-06	17.9600	17.9600	15.5500	15.8500	-15.826%	40	1,414	+0.631%
2026-07-02	16.8600	18.8300	16.8600	18.8300	+7.600%	3	1,398	-15.295%
2026-07-01	18.0500	18.2000	17.5000	17.5000	-4.372%	60	1,398	-8.857%
2026-06-30	18.9900	19.0000	18.3000	18.3000	-26.800%	41	1,379	-12.842%
2026-06-26	22.6500	25.0000	22.6500	25.0000	+10.914%	12	1,406	-36.200%
2026-06-25	23.2000	23.2000	22.4400	22.5400	+1.303%	29	1,404	-29.237%
2026-06-24	20.0500	22.2500	19.6500	22.2500	+3.826%	35	1,382	-28.315%
2026-06-23	23.0000	23.0000	21.4000	21.4300	-1.244%	7	1,412	-25.572%
2026-06-22	20.1000	23.5000	20.1000	21.7000	+33.374%	28	1,416	-26.498%
2026-06-18	17.8000	18.0000	16.2700	16.2700	-1.274%	40	1,402	-1.967%
2026-06-17	15.9500	16.5900	15.6300	16.4800	+10.234%	12	1,402	-3.216%
2026-06-16	15.6500	15.9800	14.5000	14.9500	-4.473%	115	1,402	+6.689%
2026-06-15	15.1800	15.6500	15.1800	15.6500	-18.912%	18	1,416	+1.917%
2026-06-12	18.7500	19.4000	18.7500	19.3000	-6.988%	39	1,434	-17.358%
2026-06-11	22.1400	23.5000	20.7500	20.7500	+0.484%	90	1,432	-23.133%
2026-06-10	17.5000	20.7000	17.4500	20.6500	+11.022%	117	1,389	-22.760%
2026-06-09	19.3400	20.0000	18.6000	18.6000	+3.047%	5	1,285	-14.247%
2026-06-08	18.0700	18.6700	18.0500	18.0500	+1.234%	74	1,283	-11.634%
2026-06-05	17.4500	17.8300	16.4500	17.8300	+7.410%	10	1,228	-10.544%
2026-06-04	16.3500	16.6000	16.0500	16.6000	-14.872%	33	1,220	-3.916%
2026-06-03	19.5000	19.5000	19.5000	19.5000	+2.632%	1	1,215	-18.205%
2026-06-02	19.0000	20.0000	17.2500	19.0000	+24.590%	407	1,215	-16.053%
2026-06-01	16.0000	16.2000	15.2500	15.2500	+1.667%	38	979	+4.590%
2026-05-29	14.8500	15.0000	14.3500	15.0000	+11.940%	135	998	+6.333%
2026-05-28	13.6000	13.7500	13.4000	13.4000	-5.634%	61	923	+19.030%
2026-05-26	14.2000	14.2000	14.2000	14.2000	-3.072%	99	894	+12.324%
2026-05-22	14.6500	14.6500	14.6500	14.6500	-0.340%	1	805	+8.874%
2026-05-21	14.6500	14.7000	14.6500	14.7000	-2.520%	26	806	+8.503%
2026-05-20	15.0800	15.0800	15.0800	15.0800	+1.344%	1	806	+5.769%
2026-05-19	15.2600	15.2600	14.8600	14.8800	+6.667%	22	772	+7.191%
2026-05-15	13.9500	13.9500	13.9500	13.9500	+2.952%	128	772	+14.337%
2026-05-14	13.8600	13.8900	13.5000	13.5500	-7.823%	276	670	+17.712%
2026-05-11	14.2000	14.7000	13.9300	14.7000	+8.889%	4	487	+8.503%
2026-05-08	13.5000	13.5000	13.5000	13.5000	-12.508%	25	490	+18.148%
2026-05-05	15.2600	15.4300	15.2600	15.4300	-2.465%	42	490	+3.370%
2026-05-04	15.8800	15.8800	15.8200	15.8200	+1.540%	9	503	+0.822%
2026-05-01	15.4500	15.5800	15.1000	15.5800	-6.145%	25	504	+2.375%
2026-04-30	16.6700	17.8000	16.5000	16.6000	-24.477%	13	504	-3.916%
2026-04-29	22.0100	22.0100	21.9800	21.9800	-6.548%	62	495	-27.434%
2026-04-28	24.5000	24.6600	23.5200	23.5200	+0.858%	198	483	-32.185%
2026-04-27	25.3700	25.3700	23.3000	23.3200	-8.906%	31	657	-31.604%
2026-04-24	27.2000	27.2000	25.6000	25.6000	-6.055%	25	651	-37.695%
2026-04-23	26.8000	27.2500	26.5000	27.2500	+0.294%	18	634	-41.468%
2026-04-22	28.0300	28.0300	27.1700	27.1700	-9.433%	51	632	-41.296%
2026-04-21	29.8000	30.0000	29.1000	30.0000	+7.527%	8	678	-46.833%
2026-04-20	27.2000	27.9000	27.2000	27.9000	+5.682%	6	678	-42.832%
2026-04-17	28.6900	28.8000	26.4000	26.4000	-11.111%	294	673	-39.583%
2026-04-16	28.7300	29.8000	28.6500	29.7000	+2.414%	410	558	-46.296%
2026-04-15	29.7500	29.7500	29.0000	29.0000	-5.568%	13	383	-45.000%
2026-04-14	32.3000	32.3000	30.7100	30.7100	-13.736%	7	375	-48.063%
2026-04-13	37.3000	37.3000	35.5500	35.6000	-5.067%	57	368	-55.197%
2026-04-10	37.5000	37.5000	37.5000	37.5000	+1.078%	1	314	-57.467%
2026-04-09	38.8500	38.8500	36.9500	37.1000	-0.403%	23	313	-57.008%
2026-04-08	37.9000	38.4000	37.2500	37.2500	-18.668%	52	310	-57.181%
2026-04-07	46.3000	46.3000	44.8500	45.8000	-0.564%	4	323	-65.175%
2026-04-06	47.2000	47.2000	46.0600	46.0600	-5.031%	56	319	-65.371%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+1.147%	1	268	-67.113%
2026-04-01	46.2500	47.9500	46.2500	47.9500	-17.156%	78	268	-66.736%
2026-03-31	57.8800	57.8800	57.8800	57.8800	-4.520%	1	245	-72.443%
2026-03-30	61.0300	61.0300	60.6200	60.6200	+3.748%	6	245	-73.689%
2026-03-27	58.4300	58.4300	58.4300	58.4300	+13.899%	4	245	-72.702%
2026-03-25	51.3500	51.3500	51.3000	51.3000	+16.724%	7	241	-68.908%
2026-03-19	43.9300	43.9500	43.9300	43.9500	-8.723%	25	241	-63.709%
2026-03-03	48.1500	48.1500	48.1500	48.1500	+9.060%	2	241	-66.874%
2026-02-26	44.1500	44.1500	44.1500	44.1500	+4.152%	2	239	-63.873%
2026-02-23	42.3900	42.3900	42.3900	42.3900	+3.897%	3	239	-62.373%
2026-02-20	40.8000	40.8000	40.8000	40.8000	-8.929%	2	239	-60.907%
2026-02-19	44.8000	44.8000	44.8000	44.8000	-3.135%	2	237	-64.397%
2026-02-18	45.6000	46.2500	44.8500	46.2500	-2.013%	21	237	-65.514%
2026-02-17	47.7500	49.0600	46.4500	47.2000	+5.263%	47	235	-66.208%
2026-02-13	45.5000	45.5000	44.0000	44.8400	+4.766%	11	240	-64.429%
2026-02-12	42.5500	42.8000	42.4500	42.8000	+1.182%	69	240	-62.734%
2026-02-11	42.4000	42.5000	42.3000	42.3000	+7.089%	9	221	-62.293%
2026-02-10	39.5300	39.5300	39.4500	39.5000	+7.629%	10	215	-59.620%
2026-02-09	38.4900	39.6200	36.7000	36.7000	-6.473%	13	207	-56.540%
2026-02-06	36.9500	39.2400	36.9500	39.2400	+2.055%	4	200	-59.353%
2026-02-05	44.9500	44.9500	38.4500	38.4500	+5.835%	56	196	-58.518%
2026-02-04	32.9500	36.3300	32.9500	36.3300	+9.791%	11	219	-56.097%
2026-02-03	33.0900	33.0900	33.0700	33.0900	+3.730%	40	222	-51.798%
2026-02-02	32.0000	32.0000	31.9000	31.9000	-15.631%	12	185	-50.000%
2026-01-29	38.1500	38.2000	37.8100	37.8100	+10.298%	12	184	-57.815%
2026-01-28	34.2800	34.2800	34.2800	34.2800	-1.096%	1	186	-53.471%
2026-01-27	34.6600	34.6600	34.6600	34.6600	-6.828%	10	186	-53.982%
2026-01-21	37.2000	37.2000	37.2000	37.2000	-4.957%	3	176	-57.124%
2026-01-20	40.9800	40.9800	37.9000	39.1400	+4.513%	21	173	-59.249%
2026-01-16	37.3900	37.4500	37.3700	37.4500	+1.656%	5	164	-57.410%
2026-01-15	36.4500	36.8400	36.4500	36.8400	+1.264%	23	164	-56.705%
2026-01-14	36.3800	36.3800	36.3800	36.3800	+0.636%	2	146	-56.157%
2026-01-13	35.0500	36.1500	35.0500	36.1500	-5.043%	10	146	-55.878%
2026-01-12	38.0500	38.0700	38.0500	38.0700	+2.725%	2	145	-58.103%
2026-01-09	37.2000	37.2000	36.9300	37.0600	-5.338%	16	145	-56.962%
2026-01-08	38.8100	39.2500	38.2500	39.1500	-2.491%	62	155	-59.259%
2026-01-07	40.6000	40.9300	39.4500	40.1500	-8.124%	27	101	-60.274%
2026-01-06	43.2500	43.7500	43.2500	43.7000	+0.115%	18	89	-63.501%
2026-01-02	43.2000	45.1000	42.8500	43.6500	+0.692%	31	71	-63.459%
2025-12-23	43.3700	43.4000	43.1000	43.3500	-4.199%	6	41	-63.206%
2025-12-22	45.2500	45.2500	45.2500	45.2500	-8.493%	2	40	-64.751%
2025-12-18	49.4500	49.4500	49.4500	49.4500	-1.494%	1	42	-67.745%
2025-12-17	50.2000	50.2000	50.2000	50.2000	+7.380%	4	41	-68.227%
2025-12-15	47.1500	47.1500	46.7500	46.7500	+3.178%	19	37	-65.882%
2025-12-11	44.8000	45.3100	44.8000	45.3100	-0.022%	2	18	-64.798%
2025-12-09	45.2000	45.3200	45.2000	45.3200	+1.728%	2	17	-64.806%
2025-12-08	44.2800	44.5500	44.2800	44.5500	-4.583%	2	17	-64.198%
2025-12-02	47.5000	47.5000	46.6900	46.6900	+1.899%	6	17	-65.839%
2025-11-28	45.9500	45.9500	45.8200	45.8200	-4.442%	2	12	-65.190%
2025-11-26	48.1000	48.1000	47.4000	47.9500	+4.946%	6	6	-66.736%
2025-11-25	45.4700	45.6900	45.4700	45.6900	-7.827%	2	6	-65.091%
2025-11-24	48.6600	49.5700	48.6600	49.5700	-10.845%	4	5	-67.823%
2025-11-21	55.6000	55.6000	55.6000	55.6000	-8.402%	1	2	-71.313%
2025-11-20	60.7000	60.7000	60.7000	60.7000	-0.573%	1	1	-73.723%
2025-10-30	59.3300	61.0500	59.3300	61.0500	0.000%	6	0	-73.874%