Dark

GOOG20261218P350
GOOG Dec 18 2026 350.00 Put (GOOG261218P00350000)
option OPRA

EOD

Sep 17, 2026

24.55-8.396%(-2.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.3100	25.4400	24.0000	24.5500	-8.396%	8	3,636	0.000%
2026-09-16	24.1200	26.8000	24.1200	26.8000	+2.407%	50	3,641	-8.396%
2026-09-15	24.5700	26.3000	24.5700	26.1700	+10.422%	12	3,625	-6.190%
2026-09-14	25.6000	26.0000	23.2000	23.7000	-17.508%	3,196	3,622	+3.586%
2026-09-11	28.6700	29.4500	27.3300	28.7300	-11.600%	15	1,401	-14.549%
2026-09-10	35.0500	35.0500	32.5000	32.5000	-4.271%	22	1,400	-24.462%
2026-09-09	35.7000	36.1500	33.9500	33.9500	+11.311%	44	1,388	-27.688%
2026-09-08	31.3500	31.8500	29.2000	30.5000	+2.246%	42	1,405	-19.508%
2026-09-04	28.0000	30.0000	28.0000	29.8300	+9.068%	5	1,411	-17.700%
2026-09-03	27.8400	27.9300	27.1000	27.3500	-8.833%	21	1,411	-10.238%
2026-09-02	31.4000	31.4000	30.0000	30.0000	-4.459%	23	1,403	-18.167%
2026-09-01	30.7600	31.4000	30.7600	31.4000	+5.193%	33	1,388	-21.815%
2026-08-31	27.4100	30.5000	26.7500	29.8500	+17.984%	22	1,419	-17.755%
2026-08-28	25.7300	25.7300	25.3000	25.3000	-12.153%	3	1,398	-2.964%
2026-08-27	29.0000	29.0000	28.2400	28.8000	+0.348%	19	1,397	-14.757%
2026-08-26	29.0600	29.0600	28.3200	28.7000	+7.814%	5	1,386	-14.460%
2026-08-25	25.6700	26.7000	25.6700	26.6200	-1.114%	44	1,388	-7.776%
2026-08-24	26.9200	26.9200	26.9200	26.9200	-4.977%	1	1,360	-8.804%
2026-08-21	28.3200	28.3300	28.3200	28.3300	-5.880%	110	1,359	-13.343%
2026-08-20	28.8000	30.3600	28.8000	30.1000	+7.808%	11	1,249	-18.439%
2026-08-19	27.1900	27.9200	27.0000	27.9200	+1.527%	7	1,242	-12.070%
2026-08-18	27.6000	27.8800	27.5000	27.5000	-2.827%	4	1,244	-10.727%
2026-08-17	25.7000	28.3000	25.7000	28.3000	+3.853%	20	1,243	-13.251%
2026-08-14	26.4000	27.4500	26.4000	27.2500	-0.801%	5	1,236	-9.908%
2026-08-13	27.7200	27.7200	27.2000	27.4700	-1.788%	9	1,233	-10.630%
2026-08-12	28.8000	28.8600	27.9700	27.9700	+4.171%	8	1,230	-12.227%
2026-08-11	25.5500	27.1000	24.9500	26.8500	+11.550%	35	1,231	-8.566%
2026-08-10	24.0000	24.3000	23.5400	24.0700	-0.124%	322	1,210	+1.994%
2026-08-07	24.5500	24.5500	23.4900	24.1000	+2.772%	11	1,344	+1.867%
2026-08-06	23.4900	23.8500	23.0300	23.4500	+1.957%	8	1,338	+4.691%
2026-08-05	17.9500	25.0000	17.2500	23.0000	+24.661%	367	1,334	+6.739%
2026-08-04	18.8900	18.9800	18.4500	18.4500	-3.756%	33	1,087	+33.062%
2026-08-03	21.2800	21.2800	18.6500	19.1700	-20.125%	367	1,091	+28.065%
2026-07-31	30.0000	30.0000	24.0000	24.0000	-30.776%	26	1,313	+2.292%
2026-07-29	34.6700	34.6700	34.6700	34.6700	+1.761%	1	1,300	-29.190%
2026-07-28	38.2400	38.4000	34.0000	34.0700	-10.106%	37	1,300	-27.942%
2026-07-27	36.5100	37.9000	36.4700	37.9000	-10.508%	48	1,303	-35.224%
2026-07-24	44.0400	44.0400	41.8000	42.3500	-3.750%	46	1,265	-42.031%
2026-07-23	42.0000	46.0000	42.0000	44.0000	+41.570%	78	1,228	-44.205%
2026-07-22	30.2700	31.0800	29.7900	31.0800	+1.902%	8	1,269	-21.010%
2026-07-21	29.6500	30.5000	29.5100	30.5000	+4.811%	4	1,269	-19.508%
2026-07-20	28.5900	29.1000	26.4000	29.1000	-10.019%	12	1,266	-15.636%
2026-07-17	32.5000	33.0000	31.1500	32.3400	+9.442%	146	1,265	-24.088%
2026-07-16	21.4700	29.5500	21.4700	29.5500	+31.275%	59	1,221	-16.920%
2026-07-15	25.4000	25.4000	21.6800	22.5100	-18.145%	153	1,251	+9.063%
2026-07-14	29.0000	29.0000	27.5000	27.5000	-2.998%	7	1,140	-10.727%
2026-07-13	28.5200	28.5200	28.3200	28.3500	+0.603%	9	1,136	-13.404%
2026-07-10	28.8000	28.8000	28.1800	28.1800	-3.493%	36	1,128	-12.881%
2026-07-09	28.7600	30.0000	28.5000	29.2000	+5.149%	9	1,148	-15.925%
2026-07-08	26.7500	27.7700	26.6500	27.7700	+12.886%	5	1,140	-11.595%
2026-07-07	23.5000	24.6000	23.5000	24.6000	-2.767%	6	1,135	-0.203%
2026-07-06	28.0000	28.2000	25.2500	25.3000	-12.909%	21	1,137	-2.964%
2026-07-02	27.2000	30.3000	27.2000	29.0500	+3.787%	33	1,129	-15.491%
2026-07-01	28.0700	28.0700	27.5000	27.9900	-3.149%	126	1,129	-12.290%
2026-06-30	31.3600	31.3600	28.4500	28.9000	-7.431%	17	1,028	-15.052%
2026-06-29	32.7500	32.7500	30.6000	31.2200	-17.842%	31	1,015	-21.365%
2026-06-26	36.8000	38.0000	36.7500	38.0000	+7.801%	32	1,003	-35.395%
2026-06-25	37.0000	37.1800	34.5800	35.2500	+12.945%	49	975	-30.355%
2026-06-24	31.0000	31.4200	30.0000	31.2100	-6.107%	57	971	-21.339%
2026-06-23	34.8100	34.8100	32.9200	33.2400	+6.368%	6	963	-26.143%
2026-06-22	30.0200	36.0000	30.0000	31.2500	+15.741%	38	966	-21.440%
2026-06-18	27.0000	27.0000	27.0000	27.0000	+3.290%	1	958	-9.074%
2026-06-17	25.3500	26.1400	25.3500	26.1400	+8.917%	11	958	-6.083%
2026-06-16	23.9500	24.2200	23.9500	24.0000	-3.343%	11	958	+2.292%
2026-06-15	25.0000	25.4500	23.8000	24.8300	-14.527%	188	957	-1.128%
2026-06-12	29.4500	29.4500	28.4000	29.0500	-11.433%	17	843	-15.491%
2026-06-11	34.0000	35.0000	32.8000	32.8000	+4.127%	9	839	-25.152%
2026-06-10	29.0000	31.5000	29.0000	31.5000	+11.702%	2	829	-22.063%
2026-06-09	25.9800	30.3600	25.9800	28.2000	-2.759%	11	828	-12.943%
2026-06-08	28.0100	29.0000	28.0100	29.0000	+3.020%	2	822	-15.345%
2026-06-05	25.5600	28.1500	25.5600	28.1500	+11.529%	32	820	-12.789%
2026-06-04	26.1000	26.3000	25.1500	25.2400	-15.160%	8	832	-2.734%
2026-06-03	28.5700	30.5000	28.5500	29.7500	+2.586%	47	830	-17.479%
2026-06-02	29.0200	30.9100	26.5000	29.0000	+20.733%	109	812	-15.345%
2026-06-01	24.5600	25.5700	23.3500	24.0200	+5.443%	71	771	+2.206%
2026-05-29	22.2800	23.1100	22.2800	22.7800	+12.772%	19	741	+7.770%
2026-05-28	22.0700	22.0700	20.2000	20.2000	-3.947%	27	734	+21.535%
2026-05-27	21.0100	21.0300	20.5000	21.0300	-4.971%	163	734	+16.738%
2026-05-26	22.2000	22.3500	22.0800	22.1300	-5.306%	41	617	+10.935%
2026-05-22	22.5100	23.3700	22.5100	23.3700	+7.448%	23	618	+5.049%
2026-05-21	23.4000	23.7600	21.7500	21.7500	-7.051%	9	610	+12.874%
2026-05-20	23.5000	23.5000	23.2500	23.4000	+1.299%	10	610	+4.915%
2026-05-19	21.3700	23.1000	21.3700	23.1000	+11.218%	53	563	+6.277%
2026-05-18	20.5000	20.7700	19.1400	20.7700	-1.189%	12	563	+18.199%
2026-05-15	21.8400	21.8400	21.0200	21.0200	+1.890%	6	563	+16.794%
2026-05-14	20.7700	21.0000	20.6300	20.6300	+3.929%	44	563	+19.001%
2026-05-13	23.5500	23.5500	19.5000	19.8500	-14.624%	121	518	+23.678%
2026-05-12	23.0000	23.8500	22.8000	23.2500	+5.682%	34	518	+5.591%
2026-05-11	21.0000	22.0000	21.0000	22.0000	+10.000%	31	518	+11.591%
2026-05-08	19.9500	20.6000	19.9500	20.0000	-3.614%	56	507	+22.750%
2026-05-07	20.2900	20.7500	20.2900	20.7500	+1.966%	8	468	+18.313%
2026-05-06	20.9800	21.2000	19.7500	20.3500	-11.135%	107	460	+20.639%
2026-05-05	21.9000	23.2100	21.9000	22.9000	-3.983%	215	373	+7.205%
2026-05-04	23.5000	24.6000	23.4400	23.8500	+2.581%	32	225	+2.935%
2026-05-01	23.9400	24.2000	22.7700	23.2500	-1.022%	75	231	+5.591%
2026-04-30	24.5900	26.4200	23.4100	23.4900	-32.500%	107	231	+4.513%
2026-04-29	34.8000	34.8000	34.8000	34.8000	+0.115%	2	276	-29.454%
2026-04-28	36.5000	36.5000	34.7600	34.7600	+0.173%	67	274	-29.373%
2026-04-27	35.0500	35.1200	34.4800	34.7000	-8.756%	49	221	-29.251%
2026-04-24	37.7000	38.0300	37.7000	38.0300	-6.145%	15	214	-35.446%
2026-04-23	40.6000	40.6000	40.5200	40.5200	-6.095%	6	209	-39.413%
2026-04-21	41.0300	43.1500	40.7700	43.1500	+7.875%	28	190	-43.105%
2026-04-20	40.0000	40.0000	40.0000	40.0000	+3.600%	5	190	-38.625%
2026-04-17	38.3700	38.6100	38.3700	38.6100	-8.290%	3	187	-36.415%
2026-04-15	42.2100	42.2100	42.1000	42.1000	-4.188%	3	185	-41.686%
2026-04-14	43.8700	43.9400	43.8400	43.9400	-12.470%	12	182	-44.128%
2026-04-13	52.1500	52.1500	50.2000	50.2000	-2.524%	22	174	-51.096%
2026-04-10	51.5000	51.5000	51.5000	51.5000	-4.718%	20	170	-52.330%
2026-04-09	54.0500	54.0500	54.0500	54.0500	+3.247%	15	150	-54.579%
2026-04-08	51.8000	52.3500	51.6700	52.3500	-19.337%	22	150	-53.104%
2026-04-01	65.4700	65.4700	64.9000	64.9000	-16.258%	5	164	-62.173%
2026-03-31	77.5000	77.5000	77.5000	77.5000	-4.380%	1	161	-68.323%
2026-03-30	81.0500	81.0500	81.0500	81.0500	+24.865%	3	161	-69.710%
2026-03-25	65.5000	65.5000	64.8600	64.9100	+6.410%	10	158	-62.178%
2026-03-23	61.0000	61.0000	59.2000	61.0000	+5.738%	20	167	-59.754%
2026-03-18	56.4200	57.6900	56.4200	57.6900	-1.368%	2	161	-57.445%
2026-03-17	58.4900	58.4900	58.4900	58.4900	-1.532%	2	162	-58.027%
2026-03-11	59.4000	59.4000	59.4000	59.4000	-6.780%	1	163	-58.670%
2026-03-05	63.7200	63.7200	63.7200	63.7200	-0.825%	40	166	-61.472%
2026-03-03	66.2500	66.6000	63.9500	64.2500	+0.312%	15	133	-61.790%
2026-03-02	64.0500	64.0500	64.0500	64.0500	+7.683%	1	136	-61.671%
2026-02-27	59.4800	59.4800	59.4800	59.4800	-2.572%	2	136	-58.726%
2026-02-26	61.0500	61.0500	61.0500	61.0500	0.000%	1	134	-59.787%
2026-02-24	60.0500	61.0500	60.0500	61.0500	+7.672%	8	133	-59.787%
2026-02-23	54.9500	57.9500	54.9500	56.7000	+2.254%	13	125	-56.702%
2026-02-20	58.5000	58.5000	55.4500	55.4500	-9.128%	6	117	-55.726%
2026-02-18	61.2000	61.2000	61.0200	61.0200	-5.027%	4	118	-59.767%
2026-02-17	64.2500	64.2500	64.2500	64.2500	+5.588%	2	116	-61.790%
2026-02-13	60.1600	61.1000	59.5000	60.8500	+5.642%	5	111	-59.655%
2026-02-12	56.0500	57.6000	56.0500	57.6000	-0.173%	5	111	-57.378%
2026-02-11	57.6400	57.8200	57.6400	57.7000	+7.951%	4	107	-57.452%
2026-02-10	55.0000	55.0000	53.4500	53.4500	+0.982%	3	107	-54.069%
2026-02-05	61.7100	61.7100	52.9300	52.9300	+8.020%	28	106	-53.618%
2026-02-04	49.0000	49.0000	49.0000	49.0000	+8.192%	1	93	-49.898%
2026-02-03	45.3200	45.3200	45.2500	45.2900	+3.473%	20	93	-45.794%
2026-02-02	44.6000	44.6000	43.7700	43.7700	-7.988%	22	99	-43.911%
2026-01-29	47.5700	47.5700	47.5700	47.5700	+0.042%	1	91	-48.392%
2026-01-26	47.5500	47.5500	47.5500	47.5500	-4.133%	5	91	-48.370%
2026-01-23	49.6000	49.6000	49.6000	49.6000	-4.376%	1	89	-50.504%
2026-01-21	50.0800	51.8700	49.9500	51.8700	-0.936%	3	88	-52.670%
2026-01-20	53.6800	53.6800	52.2800	52.3600	+3.930%	3	85	-53.113%
2026-01-16	50.3800	50.3800	50.3800	50.3800	+5.863%	10	75	-51.270%
2026-01-13	46.9000	47.6000	46.5300	47.5900	-4.991%	45	75	-48.414%
2026-01-12	51.0300	51.0300	50.0900	50.0900	-0.318%	2	53	-50.988%
2026-01-09	50.1500	50.4200	50.1500	50.2500	-7.713%	34	52	-51.144%
2026-01-07	55.1400	55.1400	54.4500	54.4500	-6.684%	16	24	-54.913%
2026-01-06	58.8000	58.8000	58.1400	58.3500	+1.921%	3	33	-57.926%
2026-01-05	57.1400	57.3800	56.2300	57.2500	-0.728%	18	22	-57.118%
2026-01-02	57.6700	57.6700	57.6700	57.6700	-0.121%	1	22	-57.430%
2025-12-30	57.7500	57.7500	57.7400	57.7400	-9.285%	10	22	-57.482%
2025-12-19	63.6500	63.6500	63.6500	63.6500	-6.740%	5	18	-61.430%
2025-12-17	67.9500	68.2500	67.3500	68.2500	+6.641%	26	18	-64.029%
2025-12-16	64.0000	64.0000	64.0000	64.0000	+1.507%	2	39	-61.641%
2025-12-15	63.0500	63.0500	63.0500	63.0500	+5.435%	5	39	-61.063%
2025-12-11	59.8000	59.8000	59.8000	59.8000	+2.048%	2	38	-58.946%
2025-12-09	58.6000	58.6000	58.6000	58.6000	-2.851%	2	38	-58.106%
2025-12-04	60.5000	60.5000	60.3200	60.3200	+3.465%	2	38	-59.300%
2025-12-03	59.6800	59.6800	58.3000	58.3000	-4.191%	6	38	-57.890%
2025-12-02	60.9500	60.9500	60.8000	60.8500	-1.918%	5	40	-59.655%
2025-12-01	62.0400	62.0400	62.0400	62.0400	+0.649%	1	35	-60.429%
2025-11-26	60.3000	61.6400	60.3000	61.6400	+2.222%	4	32	-60.172%
2025-11-25	59.3800	60.3000	59.3800	60.3000	-5.382%	3	32	-59.287%
2025-11-24	63.7300	63.7300	63.7300	63.7300	-12.734%	1	31	-61.478%
2025-11-21	73.0500	73.0500	73.0300	73.0300	+4.254%	4	31	-66.384%
2025-11-20	70.0500	70.0500	70.0500	70.0500	-6.786%	4	32	-64.954%
2025-11-17	75.4300	75.4300	75.1000	75.1500	-10.886%	3	31	-67.332%
2025-11-14	84.3300	84.3300	84.3300	84.3300	+6.869%	1	33	-70.888%
2025-10-30	76.6800	78.9100	76.6800	78.9100	-11.635%	4	33	-68.889%
2025-10-27	89.2000	89.3000	89.1000	89.3000	-15.291%	6	32	-72.508%
2025-10-14	105.3400	105.4200	105.3400	105.4200	+2.789%	2	32	-76.712%
2025-09-17	102.4000	102.5600	102.4000	102.5600	+1.244%	2	31	-76.063%
2025-09-15	100.3000	103.3500	100.3000	101.3000	0.000%	34	31	-75.765%