Dark

GOOG20261218P340
GOOG Dec 18 2026 340.00 Put (GOOG261218P00340000)
option OPRA

EOD

Sep 17, 2026

19.15-7.039%(-1.45)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.0000	20.1000	19.0000	19.1500	-7.039%	79	2,861	0.000%
2026-09-16	19.9500	20.6000	19.7400	20.6000	-0.242%	18	2,853	-7.039%
2026-09-15	20.0000	21.3000	20.0000	20.6500	+11.381%	39	2,859	-7.264%
2026-09-14	20.9500	21.3400	18.5400	18.5400	-19.391%	122	2,837	+3.290%
2026-09-11	22.8100	23.2000	21.6300	23.0000	-12.214%	138	2,800	-16.739%
2026-09-10	27.5000	27.5000	26.2000	26.2000	-5.072%	236	2,852	-26.908%
2026-09-09	28.4000	28.4500	27.6000	27.6000	+13.347%	37	2,777	-30.616%
2026-09-08	25.8000	25.8300	24.0500	24.3500	+3.485%	8	2,773	-21.355%
2026-09-04	22.1000	24.1100	22.1000	23.5300	+8.935%	8	2,766	-18.615%
2026-09-03	23.3100	23.3100	21.5500	21.6000	-10.373%	16	2,766	-11.343%
2026-09-02	24.1000	24.1000	24.1000	24.1000	-6.770%	2	2,760	-20.539%
2026-09-01	25.8000	25.9000	24.5500	25.8500	+10.470%	26	2,758	-25.919%
2026-08-31	22.5000	24.8000	22.5000	23.4000	+12.230%	38	2,737	-18.162%
2026-08-28	23.1000	23.1000	20.4200	20.8500	-9.935%	22	2,721	-8.153%
2026-08-27	24.0700	24.0700	23.1000	23.1500	+0.434%	12	2,720	-17.279%
2026-08-26	23.5000	23.5000	23.0000	23.0500	+7.710%	48	2,716	-16.920%
2026-08-25	21.1500	21.4000	21.0000	21.4000	+1.422%	55	2,734	-10.514%
2026-08-24	21.8900	21.8900	20.4200	21.1000	-5.677%	6	2,704	-9.242%
2026-08-21	22.5400	22.8300	22.3500	22.3700	-6.205%	34	2,702	-14.394%
2026-08-20	23.4100	24.7100	23.3500	23.8500	+4.331%	45	2,692	-19.706%
2026-08-19	23.4000	23.4000	21.9500	22.8600	+2.511%	105	2,686	-16.229%
2026-08-18	23.1000	23.1000	22.1500	22.3000	+1.364%	67	2,587	-14.126%
2026-08-17	21.9000	23.1200	21.9000	22.0000	-0.542%	75	2,547	-12.955%
2026-08-14	21.3000	22.4200	20.8000	22.1200	-1.118%	28	2,517	-13.427%
2026-08-13	22.3800	22.6000	22.0000	22.3700	-2.739%	24	2,509	-14.394%
2026-08-12	22.6500	23.6000	22.6000	23.0000	+1.770%	49	2,507	-16.739%
2026-08-11	20.0700	22.6000	20.0700	22.6000	+16.195%	113	2,487	-15.265%
2026-08-10	20.0000	20.0000	19.4500	19.4500	-0.917%	3	2,411	-1.542%
2026-08-07	20.2000	20.2000	19.3500	19.6300	-0.507%	106	2,410	-2.445%
2026-08-06	19.2200	19.7300	19.2200	19.7300	+0.663%	7	2,409	-2.940%
2026-08-05	14.2000	20.2400	13.8800	19.6000	+31.367%	74	2,408	-2.296%
2026-08-04	16.5300	16.5400	14.8900	14.9200	-5.390%	35	2,412	+28.351%
2026-08-03	16.9000	16.9000	15.2000	15.7700	-20.754%	517	2,411	+21.433%
2026-07-31	24.5000	24.5000	19.9000	19.9000	-30.662%	12	1,970	-3.769%
2026-07-30	28.7000	28.7000	28.7000	28.7000	-0.726%	30	1,967	-33.275%
2026-07-29	27.6900	28.9100	27.6900	28.9100	-9.231%	2	1,941	-33.760%
2026-07-27	30.6500	31.8500	30.6500	31.8500	-11.871%	5	1,940	-39.874%
2026-07-24	34.8000	36.6000	34.8000	36.1400	-3.240%	7	1,941	-47.012%
2026-07-23	37.3000	38.1100	36.1800	37.3500	+43.654%	59	1,940	-48.728%
2026-07-22	25.0100	26.0000	24.8600	26.0000	+1.325%	25	1,920	-26.346%
2026-07-21	25.1000	25.6600	25.1000	25.6600	+6.253%	6	1,907	-25.370%
2026-07-20	24.1500	24.3500	22.9500	24.1500	-12.973%	38	1,908	-20.704%
2026-07-17	27.6000	27.9500	26.3300	27.7500	+14.669%	500	1,886	-30.991%
2026-07-16	17.9800	24.5000	17.5000	24.2000	+33.702%	1,063	1,861	-20.868%
2026-07-15	19.6900	19.6900	18.1000	18.1000	-22.251%	17	1,829	+5.801%
2026-07-14	23.2800	23.2800	23.2800	23.2800	-4.000%	27	1,834	-17.741%
2026-07-13	23.8000	24.2500	23.8000	24.2500	+1.891%	5	1,807	-21.031%
2026-07-10	24.1000	24.4500	23.8000	23.8000	-0.833%	12	1,803	-19.538%
2026-07-09	24.5000	24.5000	24.0000	24.0000	+4.348%	6	1,802	-20.208%
2026-07-08	23.2000	23.2000	23.0000	23.0000	+11.650%	6	1,802	-16.739%
2026-07-07	20.5500	21.0500	20.2500	20.6000	-3.738%	30	1,799	-7.039%
2026-07-06	23.9600	23.9600	21.4000	21.4000	-13.605%	9	1,813	-10.514%
2026-07-02	24.2800	24.7700	24.2800	24.7700	+0.487%	2	1,805	-22.689%
2026-06-30	24.6500	24.6500	24.6500	24.6500	-16.497%	2	1,805	-22.312%
2026-06-26	31.5800	31.5800	29.5200	29.5200	+2.322%	8	1,803	-35.129%
2026-06-25	31.0000	32.0000	28.8500	28.8500	+0.698%	68	1,803	-33.622%
2026-06-24	26.5000	28.6500	25.2500	28.6500	+5.138%	25	1,756	-33.159%
2026-06-23	30.0000	30.0400	27.2500	27.2500	-0.909%	119	1,744	-29.725%
2026-06-22	27.0000	31.0000	27.0000	27.5000	+25.973%	76	1,645	-30.364%
2026-06-18	21.8500	21.9000	21.8300	21.8300	-3.833%	7	1,096	-12.277%
2026-06-17	20.4800	22.9500	20.4800	22.7000	+15.994%	703	1,096	-15.639%
2026-06-16	19.5800	19.5800	19.5700	19.5700	-2.052%	20	1,096	-2.146%
2026-06-15	21.5500	21.5500	19.9800	19.9800	-19.109%	23	1,096	-4.154%
2026-06-12	25.8500	25.8500	24.7000	24.7000	-11.055%	31	1,097	-22.470%
2026-06-11	30.0000	30.1600	27.7700	27.7700	+6.521%	11	1,091	-31.041%
2026-06-10	23.9000	26.0700	23.9000	26.0700	+8.625%	10	1,085	-26.544%
2026-06-09	24.8500	25.4800	24.0000	24.0000	+1.868%	7	1,092	-20.208%
2026-06-08	24.1100	24.1100	23.3600	23.5600	-1.833%	10	1,098	-18.718%
2026-06-05	21.7600	24.0000	21.7600	24.0000	+12.150%	115	1,098	-20.208%
2026-06-04	22.3500	22.3500	21.4000	21.4000	-14.911%	54	1,050	-10.514%
2026-06-03	24.9100	25.6000	24.9100	25.1500	+4.012%	33	1,030	-23.857%
2026-06-02	23.6100	25.4500	22.3500	24.1800	+19.113%	198	1,027	-20.802%
2026-06-01	20.9000	21.2000	20.2500	20.3000	+6.842%	34	953	-5.665%
2026-05-29	19.1400	19.2500	18.9700	19.0000	+7.649%	27	956	+0.789%
2026-05-27	17.8800	17.8800	17.6500	17.6500	-11.173%	24	953	+8.499%
2026-05-22	19.0500	19.8700	19.0500	19.8700	+2.687%	25	953	-3.624%
2026-05-21	20.1000	20.1000	19.3500	19.3500	-1.876%	2	953	-1.034%
2026-05-20	19.0700	19.7200	19.0700	19.7200	+17.802%	4	953	-2.890%
2026-05-18	16.6500	17.1000	16.6500	16.7400	-8.022%	20	952	+14.397%
2026-05-15	18.2100	18.2100	18.2000	18.2000	+4.598%	5	952	+5.220%
2026-05-14	17.4000	17.8700	17.3500	17.4000	+3.264%	25	953	+10.057%
2026-05-13	18.5500	18.6000	16.6900	16.8500	-15.834%	18	938	+13.650%
2026-05-12	20.0200	20.0200	20.0200	20.0200	+6.489%	3	938	-4.346%
2026-05-11	18.5000	18.8000	18.1600	18.8000	+8.357%	12	938	+1.862%
2026-05-08	17.9100	17.9100	17.1500	17.3500	-0.744%	40	940	+10.375%
2026-05-07	17.4800	17.4800	17.4800	17.4800	+1.333%	1	970	+9.554%
2026-05-06	18.2000	18.2000	17.2500	17.2500	-7.507%	32	969	+11.014%
2026-05-05	18.5000	18.6500	18.5000	18.6500	-7.214%	67	959	+2.681%
2026-05-04	20.4500	20.5000	20.0000	20.1000	+2.656%	34	911	-4.726%
2026-05-01	19.6500	19.6500	19.3800	19.5800	-3.309%	25	891	-2.196%
2026-04-30	21.8600	23.4000	19.7200	20.2500	-32.115%	279	891	-5.432%
2026-04-29	29.8300	29.8300	29.8300	29.8300	-0.765%	5	814	-35.803%
2026-04-28	30.0500	30.1000	30.0500	30.0600	+0.704%	53	814	-36.294%
2026-04-27	31.4400	31.4400	29.8500	29.8500	-10.253%	4	805	-35.846%
2026-04-24	33.2400	33.2600	33.2400	33.2600	-2.749%	3	808	-42.423%
2026-04-22	35.0500	35.0500	34.2000	34.2000	-3.526%	4	805	-44.006%
2026-04-21	35.4400	35.4900	35.4400	35.4500	+4.388%	3	800	-45.980%
2026-04-20	33.9600	33.9600	33.9600	33.9600	+1.768%	10	800	-43.610%
2026-04-17	34.3000	34.3000	33.3700	33.3700	-8.450%	319	800	-42.613%
2026-04-16	36.4500	36.4500	36.4500	36.4500	-0.137%	2	554	-47.462%
2026-04-15	36.5000	36.5000	36.5000	36.5000	-20.271%	1	552	-47.534%
2026-04-09	45.8000	45.8000	45.7800	45.7800	-18.468%	31	553	-58.170%
2026-04-01	59.0500	59.0500	56.1000	56.1500	-22.014%	28	547	-65.895%
2026-03-30	72.0000	72.0000	72.0000	72.0000	+0.293%	3	545	-73.403%
2026-03-27	69.4700	71.8600	69.4700	71.7900	+27.740%	5	545	-73.325%
2026-03-20	56.2000	56.2000	56.2000	56.2000	-7.031%	20	545	-65.925%
2026-03-09	60.4500	60.4500	60.4500	60.4500	+8.939%	1	548	-68.321%
2026-03-04	55.0800	55.6000	55.0800	55.4900	+4.698%	7	549	-65.489%
2026-02-27	53.2000	53.2000	53.0000	53.0000	+4.310%	14	547	-63.868%
2026-02-25	51.1300	51.1300	50.8100	50.8100	+0.514%	38	547	-62.311%
2026-02-23	49.4000	50.5500	49.2000	50.5500	+2.162%	5	547	-62.117%
2026-02-20	49.4800	49.4800	49.4800	49.4800	-9.543%	1	543	-61.297%
2026-02-19	54.7000	54.7000	54.7000	54.7000	+0.496%	1	544	-64.991%
2026-02-18	54.3900	54.4300	54.3900	54.4300	-0.766%	21	543	-64.817%
2026-02-17	56.9000	56.9000	54.8500	54.8500	+1.952%	2	563	-65.087%
2026-02-13	53.9400	53.9400	53.8000	53.8000	+6.114%	2	562	-64.405%
2026-02-12	50.7000	50.7000	50.7000	50.7000	+0.198%	2	562	-62.229%
2026-02-11	50.6000	50.6000	50.6000	50.6000	+4.979%	1	560	-62.154%
2026-02-10	48.0500	48.3000	48.0500	48.2000	+6.519%	4	560	-60.270%
2026-02-09	47.5000	47.5000	44.5500	45.2500	+1.937%	19	557	-57.680%
2026-02-05	54.0000	54.0000	44.3500	44.3900	-0.135%	29	539	-56.860%
2026-02-04	40.2000	44.4500	39.8000	44.4500	+8.680%	166	519	-56.918%
2026-02-03	38.3600	41.6000	38.3600	40.9000	+5.006%	138	538	-53.178%
2026-02-02	39.5700	39.5700	38.2900	38.9500	-3.708%	70	455	-50.834%
2026-01-30	40.2500	40.5000	40.2500	40.4500	-4.147%	31	432	-52.658%
2026-01-29	44.7500	44.7500	42.2000	42.2000	-5.804%	51	413	-54.621%
2026-01-23	43.9900	44.8000	43.9900	44.8000	-1.430%	2	402	-57.254%
2026-01-21	44.4200	45.9000	44.4200	45.4500	-2.237%	12	400	-57.866%
2026-01-20	46.5200	46.5200	46.4900	46.4900	+3.174%	2	389	-58.808%
2026-01-16	45.0600	45.0600	45.0600	45.0600	+2.293%	1	388	-57.501%
2026-01-15	43.8200	44.0500	43.8200	44.0500	+0.228%	3	388	-56.527%
2026-01-14	43.9500	43.9500	43.9500	43.9500	+3.754%	4	391	-56.428%
2026-01-13	41.3000	43.1500	41.3000	42.3600	-7.712%	20	387	-54.792%
2026-01-12	45.9000	45.9000	45.9000	45.9000	+3.030%	1	368	-58.279%
2026-01-09	44.5500	44.5500	44.5500	44.5500	-7.477%	1	368	-57.015%
2026-01-07	49.2500	49.2500	48.0500	48.1500	-15.467%	14	367	-60.228%
2025-12-19	56.9600	56.9600	56.9600	56.9600	+2.189%	1	357	-66.380%
2025-12-15	55.5000	55.7400	55.5000	55.7400	+6.455%	5	357	-65.644%
2025-12-09	52.3300	52.3600	52.3300	52.3600	+2.066%	2	355	-63.426%
2025-12-05	51.5000	51.6000	51.2500	51.3000	-7.899%	341	355	-62.671%
2025-12-02	55.7000	55.7000	55.7000	55.7000	+2.843%	1	37	-65.619%
2025-11-25	53.3000	54.1600	53.3000	54.1600	-3.199%	3	37	-64.642%
2025-11-24	55.9500	55.9500	55.9500	55.9500	-21.419%	20	34	-65.773%
2025-11-10	71.2000	71.2000	71.2000	71.2000	-0.126%	1	14	-73.104%
2025-10-30	69.3500	71.2900	69.3500	71.2900	-12.870%	6	14	-73.138%
2025-10-27	81.2300	81.8200	80.8600	81.8200	-9.089%	24	4	-76.595%
2025-10-20	89.8800	90.1000	89.8300	90.0000	-1.316%	6	4	-78.722%
2025-10-16	91.2000	91.2000	91.2000	91.2000	-5.668%	1	2	-79.002%
2025-10-14	96.4800	96.6800	96.4800	96.6800	+2.285%	2	1	-80.192%
2025-09-29	94.6100	94.7300	94.4300	94.5200	+0.628%	4	1	-79.740%
2025-09-17	93.7700	93.9300	93.7700	93.9300	0.000%	2	1	-79.612%