Dark

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

EOD

Sep 17, 2026

13.20-8.966%(-1.30)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.7200	13.9500	12.9800	13.2000	-8.966%	101	2,356	0.000%
2026-09-16	13.2800	14.5000	13.2000	14.5000	+2.473%	47	2,423	-8.966%
2026-09-15	14.0000	14.5400	14.0000	14.1500	+9.775%	175	2,414	-6.714%
2026-09-14	14.4200	14.6000	12.8900	12.8900	-19.938%	42	2,551	+2.405%
2026-09-11	16.3500	16.3500	14.9000	16.1000	-12.737%	75	2,548	-18.012%
2026-09-10	20.3000	20.5000	18.4500	18.4500	-4.651%	1,041	2,556	-28.455%
2026-09-09	19.9500	21.0400	19.3500	19.3500	+15.868%	131	1,776	-31.783%
2026-09-08	17.5100	18.1400	16.7000	16.7000	+2.580%	35	1,772	-20.958%
2026-09-04	16.8000	16.8000	16.2800	16.2800	+8.173%	72	1,729	-18.919%
2026-09-03	15.4400	15.4600	14.9500	15.0500	-10.682%	10	1,729	-12.292%
2026-09-02	16.9500	17.0500	16.7100	16.8500	-5.602%	88	1,733	-21.662%
2026-09-01	17.8700	18.1300	17.2000	17.8500	+6.250%	513	1,664	-26.050%
2026-08-31	16.5000	17.2500	16.4000	16.8000	+17.895%	67	1,695	-21.429%
2026-08-28	15.1700	15.1700	14.0600	14.2500	-10.938%	17	1,680	-7.368%
2026-08-27	17.1000	17.1000	16.0000	16.0000	-3.614%	14	1,693	-17.500%
2026-08-26	15.6000	16.6100	15.6000	16.6000	+10.299%	38	1,702	-20.482%
2026-08-25	15.0500	15.0500	15.0500	15.0500	+5.986%	1	1,686	-12.292%
2026-08-24	15.5800	15.5800	14.1000	14.2000	-9.898%	111	1,686	-7.042%
2026-08-21	15.8000	16.0700	15.7600	15.7600	-8.372%	3	1,658	-16.244%
2026-08-20	17.0000	17.2800	17.0000	17.2000	+7.500%	12	1,661	-23.256%
2026-08-19	16.3800	16.3800	15.4300	16.0000	+0.946%	86	1,650	-17.500%
2026-08-18	16.0200	16.0200	15.8500	15.8500	-0.938%	9	1,566	-16.719%
2026-08-17	15.1200	16.2500	15.1200	16.0000	+2.236%	48	1,568	-17.500%
2026-08-14	15.7200	15.9000	15.6500	15.6500	0.000%	6	1,564	-15.655%
2026-08-13	15.6000	15.8000	15.4000	15.6500	-8.211%	33	1,559	-15.655%
2026-08-12	16.6500	17.0500	16.4000	17.0500	+3.963%	6	1,562	-22.581%
2026-08-11	13.2700	16.4000	13.2700	16.4000	+19.273%	235	1,560	-19.512%
2026-08-10	14.0600	14.0600	13.4200	13.7500	-1.292%	4	1,481	-4.000%
2026-08-07	13.9900	13.9900	13.9300	13.9300	-1.206%	108	1,479	-5.240%
2026-08-06	13.7200	14.1000	13.7200	14.1000	+4.059%	13	1,576	-6.383%
2026-08-05	11.0300	14.6000	11.0300	13.5500	+27.710%	26	1,573	-2.583%
2026-08-04	12.1000	12.1000	10.6100	10.6100	-6.520%	13	1,557	+24.411%
2026-08-03	11.6000	12.0500	10.7000	11.3500	-28.840%	55	1,558	+16.300%
2026-07-31	15.9500	15.9500	15.8800	15.9500	-26.633%	47	1,578	-17.241%
2026-07-30	21.7300	21.7400	21.7200	21.7400	+6.152%	28	1,544	-39.282%
2026-07-29	21.8000	21.8000	20.4800	20.4800	-2.476%	6	1,561	-35.547%
2026-07-28	23.8400	23.8400	20.8000	21.0000	-11.579%	47	1,565	-37.143%
2026-07-27	23.7000	23.9500	23.1700	23.7500	-12.844%	10	1,547	-44.421%
2026-07-24	28.1200	28.1200	26.4500	27.2500	-3.982%	18	1,541	-51.560%
2026-07-23	26.3600	30.0900	26.3600	28.3800	+38.439%	62	1,532	-53.488%
2026-07-22	18.7700	20.5000	18.7700	20.5000	+9.509%	28	1,509	-35.610%
2026-07-21	18.5300	18.8300	18.5300	18.7200	+3.597%	13	1,512	-29.487%
2026-07-20	16.7500	18.0700	16.7500	18.0700	-11.335%	41	1,489	-26.951%
2026-07-17	21.7500	21.7500	19.7500	20.3800	+9.570%	22	1,482	-35.231%
2026-07-16	13.0500	18.6000	13.0500	18.6000	+35.076%	28	1,468	-29.032%
2026-07-15	16.0100	16.0100	13.4500	13.7700	-17.545%	12	1,476	-4.139%
2026-07-14	17.1500	17.3200	16.6000	16.7000	-6.443%	6	1,476	-20.958%
2026-07-13	17.7500	17.8500	17.6500	17.8500	-1.923%	69	1,476	-26.050%
2026-07-10	18.3000	18.4500	18.0000	18.2000	+17.799%	18	1,420	-27.473%
2026-07-07	14.9200	15.4500	14.9200	15.4500	-2.524%	10	1,415	-14.563%
2026-07-06	17.9600	17.9600	15.5500	15.8500	-15.826%	40	1,414	-16.719%
2026-07-02	16.8600	18.8300	16.8600	18.8300	+7.600%	3	1,398	-29.899%
2026-07-01	18.0500	18.2000	17.5000	17.5000	-4.372%	60	1,398	-24.571%
2026-06-30	18.9900	19.0000	18.3000	18.3000	-26.800%	41	1,379	-27.869%
2026-06-26	22.6500	25.0000	22.6500	25.0000	+10.914%	12	1,406	-47.200%
2026-06-25	23.2000	23.2000	22.4400	22.5400	+1.303%	29	1,404	-41.437%
2026-06-24	20.0500	22.2500	19.6500	22.2500	+3.826%	35	1,382	-40.674%
2026-06-23	23.0000	23.0000	21.4000	21.4300	-1.244%	7	1,412	-38.404%
2026-06-22	20.1000	23.5000	20.1000	21.7000	+33.374%	28	1,416	-39.171%
2026-06-18	17.8000	18.0000	16.2700	16.2700	-1.274%	40	1,402	-18.869%
2026-06-17	15.9500	16.5900	15.6300	16.4800	+10.234%	12	1,402	-19.903%
2026-06-16	15.6500	15.9800	14.5000	14.9500	-4.473%	115	1,402	-11.706%
2026-06-15	15.1800	15.6500	15.1800	15.6500	-18.912%	18	1,416	-15.655%
2026-06-12	18.7500	19.4000	18.7500	19.3000	-6.988%	39	1,434	-31.606%
2026-06-11	22.1400	23.5000	20.7500	20.7500	+0.484%	90	1,432	-36.386%
2026-06-10	17.5000	20.7000	17.4500	20.6500	+11.022%	117	1,389	-36.077%
2026-06-09	19.3400	20.0000	18.6000	18.6000	+3.047%	5	1,285	-29.032%
2026-06-08	18.0700	18.6700	18.0500	18.0500	+1.234%	74	1,283	-26.870%
2026-06-05	17.4500	17.8300	16.4500	17.8300	+7.410%	10	1,228	-25.967%
2026-06-04	16.3500	16.6000	16.0500	16.6000	-14.872%	33	1,220	-20.482%
2026-06-03	19.5000	19.5000	19.5000	19.5000	+2.632%	1	1,215	-32.308%
2026-06-02	19.0000	20.0000	17.2500	19.0000	+24.590%	407	1,215	-30.526%
2026-06-01	16.0000	16.2000	15.2500	15.2500	+1.667%	38	979	-13.443%
2026-05-29	14.8500	15.0000	14.3500	15.0000	+11.940%	135	998	-12.000%
2026-05-28	13.6000	13.7500	13.4000	13.4000	-5.634%	61	923	-1.493%
2026-05-26	14.2000	14.2000	14.2000	14.2000	-3.072%	99	894	-7.042%
2026-05-22	14.6500	14.6500	14.6500	14.6500	-0.340%	1	805	-9.898%
2026-05-21	14.6500	14.7000	14.6500	14.7000	-2.520%	26	806	-10.204%
2026-05-20	15.0800	15.0800	15.0800	15.0800	+1.344%	1	806	-12.467%
2026-05-19	15.2600	15.2600	14.8600	14.8800	+6.667%	22	772	-11.290%
2026-05-15	13.9500	13.9500	13.9500	13.9500	+2.952%	128	772	-5.376%
2026-05-14	13.8600	13.8900	13.5000	13.5500	-7.823%	276	670	-2.583%
2026-05-11	14.2000	14.7000	13.9300	14.7000	+8.889%	4	487	-10.204%
2026-05-08	13.5000	13.5000	13.5000	13.5000	-12.508%	25	490	-2.222%
2026-05-05	15.2600	15.4300	15.2600	15.4300	-2.465%	42	490	-14.452%
2026-05-04	15.8800	15.8800	15.8200	15.8200	+1.540%	9	503	-16.561%
2026-05-01	15.4500	15.5800	15.1000	15.5800	-6.145%	25	504	-15.276%
2026-04-30	16.6700	17.8000	16.5000	16.6000	-24.477%	13	504	-20.482%
2026-04-29	22.0100	22.0100	21.9800	21.9800	-6.548%	62	495	-39.945%
2026-04-28	24.5000	24.6600	23.5200	23.5200	+0.858%	198	483	-43.878%
2026-04-27	25.3700	25.3700	23.3000	23.3200	-8.906%	31	657	-43.396%
2026-04-24	27.2000	27.2000	25.6000	25.6000	-6.055%	25	651	-48.438%
2026-04-23	26.8000	27.2500	26.5000	27.2500	+0.294%	18	634	-51.560%
2026-04-22	28.0300	28.0300	27.1700	27.1700	-9.433%	51	632	-51.417%
2026-04-21	29.8000	30.0000	29.1000	30.0000	+7.527%	8	678	-56.000%
2026-04-20	27.2000	27.9000	27.2000	27.9000	+5.682%	6	678	-52.688%
2026-04-17	28.6900	28.8000	26.4000	26.4000	-11.111%	294	673	-50.000%
2026-04-16	28.7300	29.8000	28.6500	29.7000	+2.414%	410	558	-55.556%
2026-04-15	29.7500	29.7500	29.0000	29.0000	-5.568%	13	383	-54.483%
2026-04-14	32.3000	32.3000	30.7100	30.7100	-13.736%	7	375	-57.017%
2026-04-13	37.3000	37.3000	35.5500	35.6000	-5.067%	57	368	-62.921%
2026-04-10	37.5000	37.5000	37.5000	37.5000	+1.078%	1	314	-64.800%
2026-04-09	38.8500	38.8500	36.9500	37.1000	-0.403%	23	313	-64.420%
2026-04-08	37.9000	38.4000	37.2500	37.2500	-18.668%	52	310	-64.564%
2026-04-07	46.3000	46.3000	44.8500	45.8000	-0.564%	4	323	-71.179%
2026-04-06	47.2000	47.2000	46.0600	46.0600	-5.031%	56	319	-71.342%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+1.147%	1	268	-72.784%
2026-04-01	46.2500	47.9500	46.2500	47.9500	-17.156%	78	268	-72.471%
2026-03-31	57.8800	57.8800	57.8800	57.8800	-4.520%	1	245	-77.194%
2026-03-30	61.0300	61.0300	60.6200	60.6200	+3.748%	6	245	-78.225%
2026-03-27	58.4300	58.4300	58.4300	58.4300	+13.899%	4	245	-77.409%
2026-03-25	51.3500	51.3500	51.3000	51.3000	+16.724%	7	241	-74.269%
2026-03-19	43.9300	43.9500	43.9300	43.9500	-8.723%	25	241	-69.966%
2026-03-03	48.1500	48.1500	48.1500	48.1500	+9.060%	2	241	-72.586%
2026-02-26	44.1500	44.1500	44.1500	44.1500	+4.152%	2	239	-70.102%
2026-02-23	42.3900	42.3900	42.3900	42.3900	+3.897%	3	239	-68.861%
2026-02-20	40.8000	40.8000	40.8000	40.8000	-8.929%	2	239	-67.647%
2026-02-19	44.8000	44.8000	44.8000	44.8000	-3.135%	2	237	-70.536%
2026-02-18	45.6000	46.2500	44.8500	46.2500	-2.013%	21	237	-71.459%
2026-02-17	47.7500	49.0600	46.4500	47.2000	+5.263%	47	235	-72.034%
2026-02-13	45.5000	45.5000	44.0000	44.8400	+4.766%	11	240	-70.562%
2026-02-12	42.5500	42.8000	42.4500	42.8000	+1.182%	69	240	-69.159%
2026-02-11	42.4000	42.5000	42.3000	42.3000	+7.089%	9	221	-68.794%
2026-02-10	39.5300	39.5300	39.4500	39.5000	+7.629%	10	215	-66.582%
2026-02-09	38.4900	39.6200	36.7000	36.7000	-6.473%	13	207	-64.033%
2026-02-06	36.9500	39.2400	36.9500	39.2400	+2.055%	4	200	-66.361%
2026-02-05	44.9500	44.9500	38.4500	38.4500	+5.835%	56	196	-65.670%
2026-02-04	32.9500	36.3300	32.9500	36.3300	+9.791%	11	219	-63.666%
2026-02-03	33.0900	33.0900	33.0700	33.0900	+3.730%	40	222	-60.109%
2026-02-02	32.0000	32.0000	31.9000	31.9000	-15.631%	12	185	-58.621%
2026-01-29	38.1500	38.2000	37.8100	37.8100	+10.298%	12	184	-65.089%
2026-01-28	34.2800	34.2800	34.2800	34.2800	-1.096%	1	186	-61.494%
2026-01-27	34.6600	34.6600	34.6600	34.6600	-6.828%	10	186	-61.916%
2026-01-21	37.2000	37.2000	37.2000	37.2000	-4.957%	3	176	-64.516%
2026-01-20	40.9800	40.9800	37.9000	39.1400	+4.513%	21	173	-66.275%
2026-01-16	37.3900	37.4500	37.3700	37.4500	+1.656%	5	164	-64.753%
2026-01-15	36.4500	36.8400	36.4500	36.8400	+1.264%	23	164	-64.169%
2026-01-14	36.3800	36.3800	36.3800	36.3800	+0.636%	2	146	-63.716%
2026-01-13	35.0500	36.1500	35.0500	36.1500	-5.043%	10	146	-63.485%
2026-01-12	38.0500	38.0700	38.0500	38.0700	+2.725%	2	145	-65.327%
2026-01-09	37.2000	37.2000	36.9300	37.0600	-5.338%	16	145	-64.382%
2026-01-08	38.8100	39.2500	38.2500	39.1500	-2.491%	62	155	-66.284%
2026-01-07	40.6000	40.9300	39.4500	40.1500	-8.124%	27	101	-67.123%
2026-01-06	43.2500	43.7500	43.2500	43.7000	+0.115%	18	89	-69.794%
2026-01-02	43.2000	45.1000	42.8500	43.6500	+0.692%	31	71	-69.759%
2025-12-23	43.3700	43.4000	43.1000	43.3500	-4.199%	6	41	-69.550%
2025-12-22	45.2500	45.2500	45.2500	45.2500	-8.493%	2	40	-70.829%
2025-12-18	49.4500	49.4500	49.4500	49.4500	-1.494%	1	42	-73.306%
2025-12-17	50.2000	50.2000	50.2000	50.2000	+7.380%	4	41	-73.705%
2025-12-15	47.1500	47.1500	46.7500	46.7500	+3.178%	19	37	-71.765%
2025-12-11	44.8000	45.3100	44.8000	45.3100	-0.022%	2	18	-70.867%
2025-12-09	45.2000	45.3200	45.2000	45.3200	+1.728%	2	17	-70.874%
2025-12-08	44.2800	44.5500	44.2800	44.5500	-4.583%	2	17	-70.370%
2025-12-02	47.5000	47.5000	46.6900	46.6900	+1.899%	6	17	-71.728%
2025-11-28	45.9500	45.9500	45.8200	45.8200	-4.442%	2	12	-71.192%
2025-11-26	48.1000	48.1000	47.4000	47.9500	+4.946%	6	6	-72.471%
2025-11-25	45.4700	45.6900	45.4700	45.6900	-7.827%	2	6	-71.110%
2025-11-24	48.6600	49.5700	48.6600	49.5700	-10.845%	4	5	-73.371%
2025-11-21	55.6000	55.6000	55.6000	55.6000	-8.402%	1	2	-76.259%
2025-11-20	60.7000	60.7000	60.7000	60.7000	-0.573%	1	1	-78.254%
2025-10-30	59.3300	61.0500	59.3300	61.0500	0.000%	6	0	-78.378%