Dark

GOOG20261218P335
GOOG Dec 18 2026 335.00 Put (GOOG261218P00335000)
option OPRA

EOD

Sep 17, 2026

16.85-11.082%(-2.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.7500	18.4500	16.8500	16.8500	-11.082%	8	2,352	0.000%
2026-09-16	18.1000	19.0600	17.2000	18.9500	+3.722%	1,050	2,350	-11.082%
2026-09-15	18.6500	18.6500	18.2200	18.2700	+12.086%	12	1,353	-7.772%
2026-09-14	18.1000	18.3500	16.3000	16.3000	-21.446%	62	1,354	+3.374%
2026-09-11	21.1500	21.1500	19.2300	20.7500	-12.039%	33	1,328	-18.795%
2026-09-10	24.9000	24.9000	23.5500	23.5900	-3.636%	35	1,334	-28.571%
2026-09-09	25.9600	26.0000	24.4800	24.4800	+13.333%	27	1,364	-31.168%
2026-09-08	22.5000	23.2500	21.4900	21.6000	+2.857%	86	1,372	-21.991%
2026-09-04	19.8000	21.4500	19.8000	21.0000	+8.080%	41	1,337	-19.762%
2026-09-03	19.1100	19.4300	19.1100	19.4300	-9.838%	9	1,337	-13.278%
2026-09-02	21.5500	21.5500	21.5500	21.5500	-4.730%	1	1,334	-21.810%
2026-09-01	22.5000	22.6200	22.0700	22.6200	+6.197%	15	1,335	-25.508%
2026-08-31	20.8000	21.9000	20.8000	21.3000	+15.135%	315	1,332	-20.892%
2026-08-28	19.5000	19.6500	18.3000	18.5000	-10.628%	9	1,278	-8.919%
2026-08-27	21.0000	21.8000	20.3000	20.7000	+1.222%	20	1,279	-18.599%
2026-08-26	20.8500	21.2700	20.4000	20.4500	+5.959%	13	1,267	-17.604%
2026-08-25	18.7800	19.3000	18.7800	19.3000	+4.268%	3	1,258	-12.694%
2026-08-24	20.3000	20.3000	17.9000	18.5100	-7.218%	26	1,258	-8.968%
2026-08-21	19.9500	19.9500	19.9500	19.9500	-5.896%	2	1,272	-15.539%
2026-08-20	21.2500	22.1000	21.0500	21.2000	+4.795%	14	1,274	-20.519%
2026-08-19	20.7000	21.1800	19.6000	20.2300	-0.099%	74	1,267	-16.708%
2026-08-18	20.8300	20.8300	19.8500	20.2500	-0.491%	16	1,301	-16.790%
2026-08-17	20.2000	20.3500	20.2000	20.3500	+2.674%	4	1,289	-17.199%
2026-08-14	19.0000	20.0500	19.0000	19.8200	-0.151%	6	1,285	-14.985%
2026-08-13	20.0500	20.1800	19.6000	19.8500	-3.641%	66	1,289	-15.113%
2026-08-12	20.4000	21.2500	20.4000	20.6000	+0.980%	28	1,264	-18.204%
2026-08-11	17.4200	20.4400	17.4100	20.4000	+21.429%	48	1,242	-17.402%
2026-08-10	17.5500	17.5500	16.8000	16.8000	-5.192%	11	1,210	+0.298%
2026-08-06	17.6000	17.7200	17.6000	17.7200	-0.281%	3	1,205	-4.910%
2026-08-05	12.9400	17.8300	12.5000	17.7700	+32.119%	74	1,203	-5.177%
2026-08-04	13.5600	14.1000	13.4200	13.4500	-5.680%	15	1,165	+25.279%
2026-08-03	14.4500	14.4500	13.7300	14.2600	-23.044%	8	1,164	+18.163%
2026-07-31	19.7700	19.7700	18.5300	18.5300	-28.039%	30	1,172	-9.066%
2026-07-30	27.0000	27.0000	25.7500	25.7500	+2.549%	46	1,145	-34.563%
2026-07-29	26.2000	26.2000	25.1100	25.1100	-4.160%	7	1,137	-32.895%
2026-07-28	26.2000	26.2000	26.2000	26.2000	-9.655%	1	1,139	-35.687%
2026-07-27	28.9700	29.0500	28.9700	29.0000	-14.328%	5	1,138	-41.897%
2026-07-23	33.1000	35.2700	33.1000	33.8500	+40.866%	10	1,136	-50.222%
2026-07-22	22.6000	24.0300	22.6000	24.0300	+6.093%	11	1,136	-29.879%
2026-07-21	22.7700	22.7700	22.6500	22.6500	+2.955%	5	1,129	-25.607%
2026-07-20	21.9500	22.1500	20.7500	22.0000	-9.614%	29	1,125	-23.409%
2026-07-17	25.1000	25.1000	24.0400	24.3400	+48.596%	8	1,101	-30.772%
2026-07-16	16.7000	16.8900	16.3000	16.3800	-3.590%	38	1,098	+2.869%
2026-07-15	18.8300	18.8300	16.6800	16.9900	-17.524%	6	1,112	-0.824%
2026-07-14	20.6000	20.6000	20.6000	20.6000	-7.416%	5	1,110	-18.204%
2026-07-10	22.2500	22.2500	22.2500	22.2500	+3.826%	2	1,115	-24.270%
2026-07-09	23.0300	23.0300	21.4300	21.4300	+0.140%	6	1,115	-21.372%
2026-07-08	21.2500	21.6000	21.2500	21.4000	+14.439%	24	1,110	-21.262%
2026-07-07	18.1000	18.7000	18.1000	18.7000	-1.058%	29	1,103	-9.893%
2026-07-06	21.8600	21.8600	18.9000	18.9000	-15.361%	5	1,094	-10.847%
2026-07-02	21.7700	22.3300	21.7700	22.3300	+4.103%	11	1,092	-24.541%
2026-07-01	21.5000	21.5000	21.4500	21.4500	-3.160%	2	1,092	-21.445%
2026-06-30	23.3000	23.3000	22.0000	22.1500	-7.824%	34	1,090	-23.928%
2026-06-29	24.0300	24.0300	24.0300	24.0300	-18.042%	1	1,064	-29.879%
2026-06-26	29.5800	29.7500	27.0000	29.3200	+7.399%	29	1,065	-42.531%
2026-06-25	28.6500	28.6500	26.9500	27.3000	+3.487%	30	1,064	-38.278%
2026-06-24	23.6500	26.3800	23.6500	26.3800	-0.453%	5	1,041	-36.126%
2026-06-23	26.5000	26.5000	26.5000	26.5000	+1.145%	1	1,045	-36.415%
2026-06-22	25.5000	26.4000	25.5000	26.2000	+34.704%	79	1,046	-35.687%
2026-06-18	21.7600	21.7600	19.4500	19.4500	-5.583%	10	1,011	-13.368%
2026-06-17	20.0100	20.6000	20.0100	20.6000	+13.499%	10	1,011	-18.204%
2026-06-16	18.0000	18.1500	17.9500	18.1500	-3.200%	50	1,011	-7.163%
2026-06-15	18.6300	18.8000	18.6300	18.7500	-12.750%	6	1,004	-10.133%
2026-06-12	21.4900	21.4900	21.4900	21.4900	-10.159%	1	1,000	-21.591%
2026-06-10	23.4500	23.9600	23.4500	23.9200	+9.725%	3	1,001	-29.557%
2026-06-09	21.9000	21.9000	21.8000	21.8000	0.000%	2	998	-22.706%
2026-06-08	21.8500	21.8500	21.5500	21.8000	+3.859%	55	999	-22.706%
2026-06-05	20.1500	20.9900	20.0000	20.9900	+6.711%	4	965	-19.724%
2026-06-04	19.8500	19.8500	19.6700	19.6700	-15.142%	22	967	-14.337%
2026-06-03	23.1800	23.1800	23.1800	23.1800	+9.031%	1	957	-27.308%
2026-06-02	23.4200	23.4200	20.6000	21.2600	+13.690%	108	956	-20.743%
2026-06-01	19.1200	19.3900	18.7000	18.7000	+6.250%	26	955	-9.893%
2026-05-29	17.4100	17.8000	17.1900	17.6000	+7.975%	77	946	-4.261%
2026-05-28	16.3000	16.3000	16.3000	16.3000	-5.343%	1	954	+3.374%
2026-05-26	17.2200	17.2200	17.2200	17.2200	-5.540%	1	954	-2.149%
2026-05-19	18.2300	18.2300	18.2300	18.2300	+15.746%	1	955	-7.570%
2026-05-18	15.3500	15.7500	14.9500	15.7500	-3.077%	36	960	+6.984%
2026-05-14	16.2500	16.2500	16.2500	16.2500	+5.932%	1	960	+3.692%
2026-05-13	17.1500	17.1500	15.3400	15.3400	-13.333%	42	905	+9.844%
2026-05-12	17.7000	17.7500	17.7000	17.7000	+3.327%	19	905	-4.802%
2026-05-11	16.4500	17.1300	16.4500	17.1300	+8.076%	17	905	-1.635%
2026-05-08	15.8500	15.8500	15.8500	15.8500	-1.553%	1	894	+6.309%
2026-05-07	16.1000	16.1000	16.1000	16.1000	+0.312%	10	893	+4.658%
2026-05-06	16.8000	16.8000	15.5800	16.0500	-11.375%	30	893	+4.984%
2026-05-05	17.4300	18.1100	17.1600	18.1100	-2.634%	142	901	-6.957%
2026-05-04	18.6000	18.6000	18.6000	18.6000	-0.268%	6	839	-9.409%
2026-05-01	18.4700	18.6500	18.2100	18.6500	-0.533%	51	840	-9.651%
2026-04-30	20.7500	21.1500	18.4400	18.7500	-32.188%	18	840	-10.133%
2026-04-27	28.8000	28.8000	27.6500	27.6500	-10.081%	2	841	-39.060%
2026-04-24	30.7600	30.7600	30.7500	30.7500	-3.332%	4	842	-45.203%
2026-04-23	31.8100	31.8100	31.8100	31.8100	+0.379%	1	844	-47.029%
2026-04-22	32.7000	32.7700	31.6900	31.6900	-8.937%	8	843	-46.829%
2026-04-21	32.5000	34.8000	32.5000	34.8000	+9.091%	6	842	-51.580%
2026-04-20	31.6600	32.5000	31.6600	31.9000	+2.473%	21	842	-47.179%
2026-04-17	33.3100	33.3100	31.0200	31.1300	-10.417%	88	842	-45.872%
2026-04-16	34.5500	34.8000	34.5500	34.7500	+3.116%	7	800	-51.511%
2026-04-15	34.2400	34.2400	33.7000	33.7000	-17.905%	9	797	-50.000%
2026-04-13	41.0500	41.0500	41.0500	41.0500	-2.262%	1	804	-58.952%
2026-04-10	42.1600	42.1600	42.0000	42.0000	-2.098%	44	804	-59.881%
2026-04-09	42.7000	42.9000	42.4100	42.9000	-0.602%	101	847	-60.723%
2026-04-08	42.5000	43.1600	42.5000	43.1600	-21.313%	2	870	-60.959%
2026-04-01	54.8500	54.8500	54.8500	54.8500	-5.005%	3	870	-69.280%
2026-03-25	57.7400	57.7400	57.7400	57.7400	+13.863%	2	870	-70.817%
2026-03-19	50.7100	50.7100	50.7100	50.7100	+5.339%	1	871	-66.772%
2026-03-17	48.1400	48.1400	48.1400	48.1400	-10.587%	1	872	-64.998%
2026-03-09	53.8400	53.8400	53.8400	53.8400	-2.109%	1	872	-68.704%
2026-03-03	55.0000	55.0000	55.0000	55.0000	+21.655%	5	883	-69.364%
2026-02-23	45.2100	45.2100	45.2100	45.2100	-11.768%	1	883	-62.729%
2026-02-18	51.2400	51.2400	51.2400	51.2400	-4.224%	1	882	-67.116%
2026-02-17	53.7000	53.7000	51.4500	53.5000	+7.214%	4	881	-68.505%
2026-02-13	49.9000	49.9000	49.9000	49.9000	+4.832%	1	881	-66.232%
2026-02-12	47.6000	47.6000	47.6000	47.6000	0.000%	1	881	-64.601%
2026-02-11	47.6000	47.6000	47.6000	47.6000	+5.660%	1	881	-64.601%
2026-02-10	45.5400	45.5400	44.8500	45.0500	+7.467%	652	881	-62.597%
2026-02-09	44.3500	44.3500	41.8500	41.9200	-3.875%	6	229	-59.804%
2026-02-06	43.1000	43.9200	43.1000	43.6100	+6.730%	3	226	-61.362%
2026-02-05	48.2000	48.2000	40.8600	40.8600	-0.705%	40	226	-58.762%
2026-02-04	39.7900	42.2800	39.7900	41.1500	+5.109%	69	222	-59.052%
2026-02-03	34.5800	39.1500	34.5000	39.1500	+5.954%	252	223	-56.960%
2026-02-02	38.8000	39.0000	36.4500	36.9500	-3.776%	68	264	-54.398%
2026-01-30	39.5000	39.5000	38.3500	38.4000	-2.932%	356	228	-56.120%
2026-01-29	40.0500	40.4600	39.5600	39.5600	+1.176%	10	118	-57.406%
2026-01-28	39.6000	39.6000	38.9800	39.1000	-1.113%	5	110	-56.905%
2026-01-27	39.5900	39.5900	39.5400	39.5400	-0.828%	2	105	-57.385%
2026-01-26	40.8100	40.8100	39.8700	39.8700	-10.645%	4	103	-57.738%
2026-01-20	45.4800	45.4800	43.0500	44.6200	+4.742%	14	99	-62.237%
2026-01-16	42.6000	42.6000	42.6000	42.6000	+3.273%	1	92	-60.446%
2026-01-15	40.4500	41.4400	40.4500	41.2500	-1.032%	6	92	-59.152%
2026-01-14	41.6500	41.6800	41.6500	41.6800	+5.332%	50	90	-59.573%
2026-01-13	39.3600	39.9500	39.3600	39.5700	-5.108%	113	90	-57.417%
2026-01-12	41.8500	41.8500	41.7000	41.7000	-1.418%	7	48	-59.592%
2026-01-09	42.3000	42.3000	42.3000	42.3000	-7.943%	10	53	-60.165%
2026-01-07	46.0000	46.5500	44.4000	45.9500	-6.224%	41	44	-63.330%
2025-12-31	49.0000	49.0000	49.0000	49.0000	-1.902%	4	9	-65.612%
2025-12-29	50.2500	50.2500	49.9000	49.9500	+1.318%	4	9	-66.266%
2025-12-26	49.3000	49.3000	49.3000	49.3000	-0.101%	2	8	-65.822%
2025-12-24	49.3500	49.3500	49.3500	49.3500	-9.945%	1	8	-65.856%
2025-11-24	54.8000	54.8000	54.8000	54.8000	-9.046%	6	8	-69.252%
2025-11-20	60.2500	60.2500	60.2500	60.2500	-9.602%	2	2	-72.033%
2025-11-11	66.6500	66.6500	66.6500	66.6500	-1.638%	2	0	-74.719%
2025-10-30	66.0500	67.7600	66.0500	67.7600	0.000%	6	0	-75.133%