Dark

GOOG20261218P345
GOOG Dec 18 2026 345.00 Put (GOOG261218P00345000)
option OPRA

EOD

Sep 17, 2026

22.05-10.000%(-2.45)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.0000	22.8000	21.8500	22.0500	-10.000%	67	668	0.000%
2026-09-16	22.6800	24.5000	22.4000	24.5000	+4.034%	9	664	-10.000%
2026-09-15	22.2500	23.6000	22.2500	23.5500	+11.453%	127	666	-6.369%
2026-09-14	22.5300	22.5300	21.1300	21.1300	-18.259%	73	667	+4.354%
2026-09-11	26.6300	26.6300	25.8500	25.8500	-17.147%	7	603	-14.700%
2026-09-09	32.7000	32.7000	31.2000	31.2000	+13.249%	7	608	-29.327%
2026-09-08	26.6800	27.5500	26.4000	27.5500	+3.923%	4	602	-19.964%
2026-09-04	26.0500	26.6500	26.0500	26.5100	+4.907%	40	591	-16.824%
2026-09-03	25.1200	25.2700	23.9600	25.2700	-7.875%	4	591	-12.742%
2026-09-02	27.4300	27.4300	27.4300	27.4300	-3.585%	3	591	-19.614%
2026-09-01	28.4500	28.4500	28.4500	28.4500	+9.423%	1	589	-22.496%
2026-08-31	26.5800	27.4500	26.0000	26.0000	+12.798%	12	589	-15.192%
2026-08-28	23.9500	23.9500	22.8900	23.0500	-10.485%	4	583	-4.338%
2026-08-27	27.1600	27.1600	25.7500	25.7500	0.000%	4	580	-14.369%
2026-08-26	26.0000	26.4000	25.6000	25.7500	+7.292%	17	578	-14.369%
2026-08-25	23.7500	24.0000	23.6500	24.0000	+0.840%	16	575	-8.125%
2026-08-24	24.4100	24.4100	23.0000	23.8000	-9.677%	4	567	-7.353%
2026-08-20	26.4000	27.7500	25.9600	26.3500	+4.563%	19	565	-16.319%
2026-08-19	24.5000	25.3500	24.3500	25.2000	-0.198%	28	562	-12.500%
2026-08-18	26.0500	26.0500	25.0000	25.2500	+1.815%	11	563	-12.673%
2026-08-17	24.8500	25.2500	24.8000	24.8000	-0.800%	10	558	-11.089%
2026-08-14	24.7100	25.0000	24.7100	25.0000	0.000%	4	559	-11.800%
2026-08-13	24.7100	25.0000	24.7100	25.0000	+0.080%	4	559	-11.800%
2026-08-12	25.8000	25.9300	24.9800	24.9800	-1.069%	8	559	-11.729%
2026-08-11	20.8700	25.2600	20.8700	25.2500	+20.124%	9	559	-12.673%
2026-08-10	21.0200	21.0200	21.0200	21.0200	-3.578%	2	560	+4.900%
2026-08-07	21.3800	21.8800	21.3800	21.8000	+0.092%	12	558	+1.147%
2026-08-06	21.8000	21.8000	21.7800	21.7800	+4.712%	5	558	+1.240%
2026-08-05	16.1500	21.6300	15.8900	20.8000	+23.810%	51	556	+6.010%
2026-08-04	18.2500	18.2500	16.8000	16.8000	-4.437%	33	555	+31.250%
2026-08-03	16.8500	17.5800	16.8500	17.5800	-17.697%	6	552	+25.427%
2026-07-31	26.3800	26.3800	21.0000	21.3600	-34.277%	59	552	+3.230%
2026-07-30	32.5000	32.5000	32.5000	32.5000	+5.451%	23	548	-32.154%
2026-07-29	31.6000	31.6000	30.8200	30.8200	-12.068%	4	548	-28.456%
2026-07-27	33.5500	35.0500	33.5500	35.0500	-9.897%	3	548	-37.090%
2026-07-24	39.4500	39.4500	38.5000	38.9000	-1.519%	9	548	-43.316%
2026-07-23	39.1200	42.1500	38.9300	39.5000	+36.442%	15	551	-44.177%
2026-07-22	27.9500	28.9500	27.9500	28.9500	+5.541%	15	554	-23.834%
2026-07-21	27.2000	27.4900	27.2000	27.4300	+3.509%	4	561	-19.614%
2026-07-20	25.0000	26.6000	25.0000	26.5000	-8.304%	29	561	-16.792%
2026-07-17	30.1900	30.8800	28.8000	28.9000	+47.374%	272	555	-23.702%
2026-07-16	20.4600	20.4600	19.6100	19.6100	-11.267%	4	383	+12.443%
2026-07-15	22.6900	22.6900	22.1000	22.1000	-10.887%	4	380	-0.226%
2026-07-14	24.8000	24.8000	24.8000	24.8000	-4.247%	1	381	-11.089%
2026-07-13	25.9000	25.9000	25.9000	25.9000	-1.333%	2	382	-14.865%
2026-07-10	26.4900	26.6000	26.2500	26.2500	+0.575%	10	384	-16.000%
2026-07-09	27.7400	27.7400	26.1000	26.1000	+4.819%	7	377	-15.517%
2026-07-08	23.9300	24.9000	23.9300	24.9000	-3.113%	11	376	-11.446%
2026-07-01	26.0500	26.4000	25.0500	25.7000	-3.745%	39	366	-14.202%
2026-06-30	28.1000	28.1000	26.2000	26.7000	-9.492%	36	346	-17.416%
2026-06-29	30.2000	30.2000	29.5000	29.5000	-15.954%	12	317	-25.254%
2026-06-26	35.1000	35.1000	35.1000	35.1000	+8.166%	2	318	-37.179%
2026-06-25	32.7500	33.2000	32.3000	32.4500	+14.261%	16	316	-32.049%
2026-06-24	28.7200	28.7200	28.4000	28.4000	-4.216%	23	307	-22.359%
2026-06-23	30.8500	30.9000	29.6500	29.6500	-2.531%	4	307	-25.632%
2026-06-22	27.9600	33.1500	27.6700	30.4200	+32.261%	18	305	-27.515%
2026-06-18	24.5500	24.5500	23.0000	23.0000	-2.584%	61	261	-4.130%
2026-06-17	23.6100	23.6100	23.6100	23.6100	+10.327%	1	261	-6.607%
2026-06-16	21.4000	21.4000	21.4000	21.4000	-4.464%	1	261	+3.037%
2026-06-15	22.3000	22.4500	22.3000	22.4000	-16.262%	4	262	-1.562%
2026-06-12	27.1000	27.2500	25.5400	26.7500	-8.390%	11	262	-17.570%
2026-06-11	30.4000	32.5800	29.2000	29.2000	+13.398%	40	259	-24.486%
2026-06-09	27.1100	27.1100	25.7500	25.7500	-0.387%	2	252	-14.369%
2026-06-08	25.8500	25.8500	25.8500	25.8500	+8.613%	1	252	-14.700%
2026-06-05	23.8000	23.8000	23.8000	23.8000	-15.000%	1	253	-7.353%
2026-06-03	26.8600	28.0000	26.8600	28.0000	+12.135%	4	254	-21.250%
2026-06-02	25.3700	27.7500	24.9700	24.9700	+12.731%	9	254	-11.694%
2026-06-01	22.9200	23.0800	22.1300	22.1500	+5.677%	76	253	-0.451%
2026-05-29	20.9700	20.9800	20.6700	20.9600	+8.320%	13	239	+5.200%
2026-05-27	18.9000	19.3500	18.8500	19.3500	-5.379%	41	238	+13.953%
2026-05-26	20.4000	20.4500	20.4000	20.4500	-3.264%	3	209	+7.824%
2026-05-22	21.1400	21.1400	21.1400	21.1400	+1.586%	10	206	+4.305%
2026-05-21	20.7500	20.8100	20.7500	20.8100	-3.568%	2	209	+5.959%
2026-05-20	21.5800	21.5800	21.5800	21.5800	+10.384%	2	209	+2.178%
2026-05-15	19.5500	19.5500	19.5500	19.5500	+0.256%	2	206	+12.788%
2026-05-14	19.5000	19.5000	19.5000	19.5000	+6.094%	5	205	+13.077%
2026-05-13	20.7500	20.9000	18.3800	18.3800	-15.104%	31	199	+19.967%
2026-05-12	21.6500	21.6500	21.6500	21.6500	+5.097%	5	199	+1.848%
2026-05-11	20.6000	20.6000	20.6000	20.6000	+10.753%	1	199	+7.039%
2026-05-08	19.3500	19.3500	18.6000	18.6000	-2.872%	25	198	+18.548%
2026-05-07	19.1500	19.1500	19.1500	19.1500	+1.538%	1	200	+15.144%
2026-05-06	18.8600	18.8600	18.8600	18.8600	-12.279%	1	200	+16.914%
2026-05-05	21.7500	21.7500	21.5000	21.5000	-1.602%	86	201	+2.558%
2026-05-01	21.4000	21.8500	21.1700	21.8500	+1.865%	3	170	+0.915%
2026-04-30	24.5000	24.5000	21.2000	21.4500	-33.735%	195	170	+2.797%
2026-04-29	33.9000	33.9000	31.6000	32.3700	+0.372%	88	302	-31.881%
2026-04-28	33.6400	33.6400	32.2500	32.2500	+0.249%	124	216	-31.628%
2026-04-27	34.5300	34.5300	32.1700	32.1700	-13.800%	7	103	-31.458%
2026-04-22	37.3500	37.3500	37.3200	37.3200	-2.124%	3	103	-40.916%
2026-04-21	38.2200	38.2200	38.1300	38.1300	+3.333%	15	103	-42.172%
2026-04-17	36.9000	36.9000	36.9000	36.9000	-8.209%	11	103	-40.244%
2026-04-15	39.8500	40.2000	39.8500	40.2000	-2.142%	23	93	-45.149%
2026-04-14	41.0500	41.0900	41.0500	41.0800	-16.707%	15	116	-46.324%
2026-04-08	49.3300	49.3300	49.3200	49.3200	-14.301%	2	101	-55.292%
2026-02-24	57.5500	57.5500	57.5500	57.5500	-2.043%	2	111	-61.685%
2026-02-17	60.3500	60.3500	58.7500	58.7500	+4.911%	6	109	-62.468%
2026-02-05	56.0000	56.0000	56.0000	56.0000	+18.519%	2	103	-60.625%
2026-02-04	43.4000	47.2500	43.4000	47.2500	+13.718%	33	101	-53.333%
2026-02-02	41.4500	41.5900	41.4500	41.5500	-7.151%	33	81	-46.931%
2026-01-29	44.8500	44.8500	44.7500	44.7500	-1.323%	24	61	-50.726%
2026-01-26	46.6500	46.6500	45.3500	45.3500	-8.068%	30	50	-51.378%
2026-01-20	49.2600	49.3300	49.2600	49.3300	+2.985%	2	25	-55.301%
2026-01-16	47.8700	47.9000	47.8700	47.9000	-1.643%	2	24	-53.967%
2026-01-12	48.7000	48.7000	48.7000	48.7000	-2.209%	1	24	-54.723%
2026-01-07	52.3500	52.3500	49.8000	49.8000	-8.456%	10	25	-55.723%
2026-01-06	51.5500	54.4000	51.5500	54.4000	-2.141%	19	24	-59.467%
2026-01-02	55.5900	55.5900	55.5900	55.5900	+0.707%	1	10	-60.335%
2025-12-30	55.2000	55.2000	55.2000	55.2000	-5.008%	1	11	-60.054%
2025-12-22	58.4200	58.4200	58.1100	58.1100	-7.762%	4	7	-62.055%
2025-12-17	63.0000	63.0000	63.0000	63.0000	+13.739%	1	7	-65.000%
2025-12-09	55.3000	55.3900	55.3000	55.3900	+2.007%	2	6	-60.191%
2025-12-05	54.3000	54.3000	54.3000	54.3000	-9.197%	3	5	-59.392%
2025-11-24	59.7000	59.8000	59.7000	59.8000	-20.171%	2	2	-63.127%
2025-10-30	73.0200	74.9100	73.0200	74.9100	0.000%	4	1	-70.565%