Dark

GOOG20260618P270
GOOG Jun 18 2026 270.00 Put (GOOG260618P00270000)
option OPRA

EOD

Jun 16, 2026

0.0100-90.909%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	0.0100	0.0300	0.0100	0.0100	-90.909%	12	4,785	0.000%
2026-06-15	0.0400	0.1100	0.0400	0.1100	+266.667%	6	4,796	-90.909%
2026-06-12	0.0400	0.0800	0.0200	0.0300	-57.143%	9	4,802	-66.667%
2026-06-11	0.0500	0.0700	0.0500	0.0700	0.000%	487	4,806	-85.714%
2026-06-10	0.0700	0.0700	0.0700	0.0700	-30.000%	2	4,341	-85.714%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+11.111%	4	4,343	-90.000%
2026-06-08	0.0800	0.0900	0.0800	0.0900	+50.000%	13	4,343	-88.889%
2026-06-05	0.0600	0.0600	0.0600	0.0600	+20.000%	1	4,344	-83.333%
2026-06-04	0.1200	0.1200	0.0500	0.0500	-44.444%	9	4,344	-80.000%
2026-06-03	0.1000	0.1000	0.0900	0.0900	-18.182%	42	4,341	-88.889%
2026-06-02	0.1100	0.1100	0.1100	0.1100	+22.222%	1	4,362	-90.909%
2026-06-01	0.1000	0.1000	0.0900	0.0900	-18.182%	4	4,361	-88.889%
2026-05-29	0.1700	0.1700	0.1000	0.1100	+37.500%	44	4,365	-90.909%
2026-05-28	0.1100	0.1100	0.0800	0.0800	-20.000%	3	4,327	-87.500%
2026-05-27	0.1200	0.1200	0.1000	0.1000	-23.077%	4	4,329	-90.000%
2026-05-26	0.1300	0.1300	0.1200	0.1300	-23.529%	103	4,330	-92.308%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-15.000%	7	4,231	-94.118%
2026-05-20	0.2500	0.2500	0.2000	0.2000	-9.091%	2	4,238	-95.000%
2026-05-19	0.2000	0.2300	0.1600	0.2200	+10.000%	14	3,803	-95.455%
2026-05-18	0.2500	0.2500	0.1400	0.2000	-28.571%	607	3,803	-95.000%
2026-05-15	0.2600	0.2800	0.2200	0.2800	+40.000%	231	3,803	-96.429%
2026-05-14	0.2200	0.3200	0.1200	0.2000	-4.762%	285	3,739	-95.000%
2026-05-13	0.2500	0.2500	0.2100	0.2100	-25.000%	83	3,534	-95.238%
2026-05-12	0.2600	0.2800	0.2600	0.2800	+27.273%	3	3,534	-96.429%
2026-05-11	0.2700	0.2700	0.2200	0.2200	-8.333%	55	3,534	-95.455%
2026-05-08	0.1900	0.2800	0.1900	0.2400	-25.000%	29	3,556	-95.833%
2026-05-07	0.2900	0.3700	0.2900	0.3200	-8.571%	40	3,567	-96.875%
2026-05-06	0.3000	0.4000	0.3000	0.3500	-18.605%	12	3,583	-97.143%
2026-05-05	0.5200	0.5200	0.3800	0.4300	+19.444%	129	3,584	-97.674%
2026-05-04	0.4900	0.5400	0.3600	0.3600	-33.333%	36	3,506	-97.222%
2026-05-01	0.5700	0.5700	0.4800	0.5400	+3.846%	45	3,482	-98.148%
2026-04-30	0.5300	0.6300	0.4100	0.5200	-48.000%	148	3,482	-98.077%
2026-04-29	1.2800	1.2800	0.9700	1.0000	-13.793%	36	3,506	-99.000%
2026-04-28	1.2000	1.2500	1.1100	1.1600	-1.695%	161	3,519	-99.138%
2026-04-27	1.3000	1.3200	1.1000	1.1800	-14.493%	235	3,522	-99.153%
2026-04-24	1.8100	1.8100	1.3600	1.3800	-14.815%	94	3,555	-99.275%
2026-04-23	1.6300	1.7800	1.5100	1.6200	-4.706%	145	3,564	-99.383%
2026-04-22	1.7700	1.8700	1.6700	1.7000	-13.706%	75	3,496	-99.412%
2026-04-21	1.6800	2.1100	1.6800	1.9700	+20.122%	119	3,492	-99.492%
2026-04-20	1.8400	1.8400	1.3000	1.6400	+3.145%	156	3,492	-99.390%
2026-04-17	2.0000	2.0500	1.5000	1.5900	-31.466%	81	3,595	-99.371%
2026-04-16	2.2400	2.3500	2.1000	2.3200	+1.754%	188	3,626	-99.569%
2026-04-15	2.4400	2.5500	2.2400	2.2800	-8.065%	718	3,661	-99.561%
2026-04-14	3.0500	3.2000	2.4600	2.4800	-31.111%	407	3,963	-99.597%
2026-04-13	4.2000	4.2100	3.6000	3.6000	-8.861%	482	4,184	-99.722%
2026-04-10	4.0500	4.3500	3.9500	3.9500	-10.835%	841	4,317	-99.747%
2026-04-09	5.2500	5.2500	4.2400	4.4300	-9.592%	488	4,860	-99.774%
2026-04-08	4.0200	4.9500	4.0200	4.9000	-32.414%	177	4,737	-99.796%
2026-04-07	7.2000	8.0300	7.0000	7.2500	-5.229%	61	4,711	-99.862%
2026-04-06	9.0500	9.0500	7.6500	7.6500	-17.742%	118	4,691	-99.869%
2026-04-02	10.2000	10.5500	8.8300	9.3000	+1.087%	82	4,557	-99.892%
2026-04-01	9.5200	9.7100	8.1500	9.2000	-17.117%	142	4,557	-99.891%
2026-03-31	14.3000	14.3000	11.1000	11.1000	-35.277%	979	4,566	-99.910%
2026-03-30	15.7000	17.1500	15.4200	17.1500	+3.313%	172	3,777	-99.942%
2026-03-27	14.8500	16.6400	14.5000	16.6000	+20.290%	95	3,754	-99.940%
2026-03-26	12.5000	14.3500	11.5900	13.8000	+22.667%	714	3,722	-99.928%
2026-03-25	9.5500	11.2500	9.5500	11.2500	+0.897%	78	3,788	-99.911%
2026-03-24	9.4500	11.1500	9.4500	11.1500	+31.953%	404	3,748	-99.910%
2026-03-23	8.0500	8.8000	7.2000	8.4500	-9.042%	167	3,431	-99.882%
2026-03-20	8.4400	9.8500	8.4400	9.2900	+20.649%	148	3,356	-99.892%
2026-03-19	8.6500	8.6500	7.4500	7.7000	-0.645%	158	3,249	-99.870%
2026-03-18	7.0000	7.7500	6.8000	7.7500	+18.321%	31	3,133	-99.871%
2026-03-17	7.2500	7.2500	6.5100	6.5500	-17.089%	79	3,121	-99.847%
2026-03-16	8.0500	8.6500	7.7500	7.9000	-20.603%	1,091	3,067	-99.873%
2026-03-13	8.5500	10.1000	8.3000	9.9500	+7.568%	350	2,156	-99.899%
2026-03-12	8.1500	9.7000	8.1500	9.2500	+18.590%	214	1,914	-99.892%
2026-03-11	7.7000	8.2000	7.7000	7.8000	-9.827%	302	1,791	-99.872%
2026-03-10	8.3500	8.6500	8.1000	8.6500	-4.840%	77	1,742	-99.884%
2026-03-09	12.1300	12.1300	9.0900	9.0900	-19.912%	125	1,806	-99.890%
2026-03-06	12.0100	12.0100	10.6500	11.3500	+7.075%	146	1,880	-99.912%
2026-03-05	10.5000	11.1000	10.0500	10.6000	+9.278%	222	1,875	-99.906%
2026-03-04	10.2000	10.2000	9.1500	9.7000	-8.920%	30	1,789	-99.897%
2026-03-03	12.0000	12.0000	10.4000	10.6500	+18.597%	33	1,762	-99.906%
2026-03-02	10.1000	10.2000	8.9800	8.9800	-2.919%	22	1,750	-99.889%
2026-02-27	9.6000	9.6000	8.7000	9.2500	-4.933%	52	1,763	-99.892%
2026-02-26	9.0000	9.7300	9.0000	9.7300	+18.659%	4	1,741	-99.897%
2026-02-25	8.1200	8.2500	8.0500	8.2000	-6.818%	33	1,706	-99.878%
2026-02-24	8.5600	8.8000	8.5600	8.8000	-0.789%	22	1,706	-99.886%
2026-02-23	8.0000	9.0000	8.0000	8.8700	+11.572%	12	1,685	-99.887%
2026-02-20	8.3600	8.3600	7.5000	7.9500	-20.500%	16	1,678	-99.874%
2026-02-19	10.4000	10.4000	9.8000	10.0000	-0.794%	9	1,680	-99.900%
2026-02-18	9.2200	10.0800	9.1500	10.0800	-0.494%	3	1,682	-99.901%
2026-02-17	10.6100	11.6900	9.8900	10.1300	+10.710%	89	1,683	-99.901%
2026-02-13	10.2000	10.2000	9.1300	9.1500	-4.489%	431	1,496	-99.891%
2026-02-12	9.0000	9.5800	8.8800	9.5800	+12.706%	21	1,496	-99.896%
2026-02-11	7.2700	8.5000	7.2700	8.5000	+10.246%	55	1,491	-99.882%
2026-02-10	7.5700	7.7100	7.5700	7.7100	+13.549%	3	1,462	-99.870%
2026-02-09	6.8000	6.8000	6.7900	6.7900	-16.173%	30	1,462	-99.853%
2026-02-06	7.8000	8.1000	7.4500	8.1000	+9.459%	125	1,432	-99.877%
2026-02-05	9.0900	9.0900	7.3500	7.4000	+8.824%	111	1,392	-99.865%
2026-02-04	6.2400	7.6200	6.2400	6.8000	+16.438%	174	1,357	-99.853%
2026-02-03	4.6500	5.9500	4.6500	5.8400	+10.189%	38	1,315	-99.829%
2026-02-02	6.0500	6.2000	5.3000	5.3000	-13.115%	77	1,313	-99.811%
2026-01-30	6.1000	6.5000	6.0100	6.1000	-6.154%	43	1,268	-99.836%
2026-01-29	6.7500	7.8000	6.5000	6.5000	+1.562%	30	1,267	-99.846%
2026-01-28	6.4500	6.6500	6.3000	6.4000	-2.439%	12	1,267	-99.844%
2026-01-27	6.3500	6.6000	6.2900	6.5600	-5.882%	24	1,265	-99.848%
2026-01-26	7.7400	7.7400	6.6700	6.9700	-2.517%	30	1,282	-99.857%
2026-01-23	7.2500	7.2500	6.8500	7.1500	+1.563%	8	1,284	-99.860%
2026-01-22	6.7500	7.1700	6.7500	7.0400	-15.283%	12	1,286	-99.858%
2026-01-21	9.0300	9.0300	7.4500	8.3100	-0.598%	14	1,287	-99.880%
2026-01-20	9.1100	9.2400	7.6500	8.3600	+9.567%	28	1,293	-99.880%
2026-01-16	7.3800	7.8000	7.3800	7.6300	-0.909%	13	1,289	-99.869%
2026-01-15	7.3000	7.7000	7.1500	7.7000	+3.217%	18	1,289	-99.870%
2026-01-14	7.6700	8.0100	7.4600	7.4600	-0.134%	94	1,286	-99.866%
2026-01-13	6.6000	7.4700	6.6000	7.4700	-0.400%	279	1,305	-99.866%
2026-01-12	8.2400	8.2400	7.5000	7.5000	-1.961%	4	1,295	-99.867%
2026-01-09	8.0500	8.0500	7.5900	7.6500	-13.167%	31	1,293	-99.869%
2026-01-08	9.3500	9.3500	8.4000	8.8100	-3.187%	20	1,267	-99.886%
2026-01-07	9.0000	9.2700	9.0000	9.1000	-10.345%	31	1,256	-99.890%
2026-01-06	9.1500	10.2400	9.1500	10.1500	+3.996%	8	1,246	-99.901%
2026-01-05	9.8500	9.8500	9.7600	9.7600	-8.785%	4	1,242	-99.898%
2026-01-02	9.6000	11.5300	9.6000	10.7000	-2.283%	24	1,242	-99.907%
2025-12-31	10.4700	10.9500	10.4700	10.9500	+5.695%	17	1,232	-99.909%
2025-12-30	10.5000	10.5000	10.3600	10.3600	-1.801%	2	1,232	-99.903%
2025-12-29	10.9000	11.0700	10.5500	10.5500	-2.315%	27	1,231	-99.905%
2025-12-26	10.8100	10.8100	10.8000	10.8000	+1.695%	10	1,206	-99.907%
2025-12-23	10.7800	10.8000	10.6000	10.6200	-7.652%	26	1,202	-99.906%
2025-12-22	12.5900	12.5900	11.5000	11.5000	-13.534%	79	1,188	-99.913%
2025-12-19	13.7500	13.7500	12.8500	13.3000	-2.206%	22	1,165	-99.925%
2025-12-18	14.2400	14.2400	13.4700	13.6000	-12.540%	118	1,171	-99.926%
2025-12-17	14.5000	15.6000	14.5000	15.5500	+12.681%	36	1,088	-99.936%
2025-12-16	13.2000	14.1500	13.1000	13.8000	+6.564%	12	1,065	-99.928%
2025-12-15	13.0500	13.6000	12.9500	12.9500	-2.632%	91	1,064	-99.923%
2025-12-12	12.3500	13.4000	12.3500	13.3000	+3.502%	11	1,016	-99.925%
2025-12-11	12.3000	13.1500	12.3000	12.8500	+16.924%	367	1,011	-99.922%
2025-12-10	12.1500	12.1500	10.9900	10.9900	-7.802%	33	960	-99.909%
2025-12-09	12.7100	12.7100	11.8000	11.9200	-9.285%	511	962	-99.916%
2025-12-08	12.2800	13.2600	12.2800	13.1400	+12.984%	37	509	-99.924%
2025-12-05	12.0100	12.0100	11.6300	11.6300	-10.332%	3	478	-99.914%
2025-12-04	12.2500	13.0300	12.2500	12.9700	+6.224%	8	476	-99.923%
2025-12-03	13.5000	13.5000	12.0000	12.2100	-7.849%	163	473	-99.918%
2025-12-02	14.0000	14.0000	13.2500	13.2500	-8.621%	41	396	-99.925%
2025-12-01	13.5900	14.5000	13.5000	14.5000	+1.612%	7	416	-99.931%
2025-11-28	13.9600	14.2700	13.9600	14.2700	-3.646%	3	417	-99.930%
2025-11-26	14.3200	14.8300	14.2000	14.8100	+8.102%	11	415	-99.932%
2025-11-25	14.1100	14.1100	13.7000	13.7000	-7.682%	2	415	-99.927%
2025-11-24	16.3500	16.3500	14.7000	14.8400	-18.907%	12	416	-99.933%
2025-11-21	19.8000	20.4900	18.3000	18.3000	-14.486%	18	407	-99.945%
2025-11-20	20.1500	21.4000	20.1500	21.4000	+16.368%	11	401	-99.953%
2025-11-19	19.3000	19.3000	18.3900	18.3900	-18.628%	4	396	-99.946%
2025-11-18	24.9200	24.9200	22.6000	22.6000	+4.872%	12	396	-99.956%
2025-11-17	21.3000	21.5500	21.1000	21.5500	-15.490%	6	387	-99.954%
2025-11-13	24.4200	25.5000	23.9800	25.5000	+15.856%	21	383	-99.961%
2025-11-12	20.2800	22.6200	20.2800	22.0100	+2.995%	25	383	-99.955%
2025-11-10	21.9000	21.9000	21.3700	21.3700	-15.534%	2	365	-99.953%
2025-11-07	25.0300	25.9000	25.0300	25.3000	+10.480%	5	366	-99.960%
2025-11-06	22.3500	23.0000	22.3500	22.9000	+1.778%	5	366	-99.956%
2025-11-05	22.5000	22.5000	22.5000	22.5000	-11.067%	1	363	-99.956%
2025-11-04	25.3000	25.3000	25.3000	25.3000	+5.417%	10	362	-99.960%
2025-11-03	24.2500	24.2500	24.0000	24.0000	-1.397%	8	357	-99.958%
2025-10-31	24.2000	25.3500	24.2000	24.3400	+2.484%	90	357	-99.959%
2025-10-30	20.6500	23.7500	20.6500	23.7500	-11.348%	39	295	-99.958%
2025-10-29	28.0500	28.0500	26.7900	26.7900	-7.011%	8	278	-99.963%
2025-10-28	28.9800	29.1800	28.6600	28.8100	+3.484%	22	277	-99.965%
2025-10-27	28.8600	28.8600	27.7100	27.8400	-11.563%	21	267	-99.964%
2025-10-24	32.1000	32.1000	31.1900	31.4800	-8.355%	68	267	-99.968%
2025-10-23	34.2600	34.4400	34.2400	34.3500	-4.023%	6	215	-99.971%
2025-10-22	34.1500	35.7900	33.9500	35.7900	+0.112%	24	215	-99.972%
2025-10-21	37.7600	37.9800	35.7500	35.7500	+5.957%	28	210	-99.972%
2025-10-20	33.2100	33.7400	33.2100	33.7400	-4.824%	4	186	-99.970%
2025-10-17	38.4500	38.4500	35.1800	35.4500	-4.525%	42	186	-99.972%
2025-10-16	34.2000	37.5100	33.7700	37.1300	-0.269%	55	162	-99.973%
2025-10-15	36.1300	37.8500	35.3700	37.2300	-1.664%	22	153	-99.973%
2025-10-14	37.6700	37.8600	37.6700	37.8600	-4.611%	2	150	-99.974%
2025-10-13	40.1700	40.9400	39.4700	39.6900	-5.814%	20	150	-99.975%
2025-10-10	39.8600	42.5300	39.6100	42.1400	+3.082%	16	149	-99.976%
2025-10-09	40.0300	40.8800	39.8600	40.8800	+6.681%	10	148	-99.976%
2025-10-08	37.4800	38.3300	37.4300	38.3200	+2.845%	12	148	-99.974%
2025-10-07	36.5500	37.8300	36.5300	37.2600	+1.113%	12	142	-99.973%
2025-10-06	37.8100	37.9700	36.2500	36.8500	-3.255%	25	142	-99.973%
2025-10-03	38.1900	38.9700	37.5700	38.0900	-2.133%	8	132	-99.974%
2025-10-02	38.0500	38.9200	38.0500	38.9200	+4.064%	19	132	-99.974%
2025-10-01	40.4200	40.4200	37.4000	37.4000	-5.675%	54	132	-99.973%
2025-09-30	40.4800	40.4800	39.6500	39.6500	+7.832%	14	84	-99.975%
2025-09-26	37.1200	37.5800	36.7200	36.7700	-5.159%	22	84	-99.973%
2025-09-25	38.7500	38.7700	38.7500	38.7700	+5.267%	2	81	-99.974%
2025-09-24	35.8400	36.8300	35.8400	36.8300	+5.379%	9	80	-99.973%
2025-09-22	33.4000	34.9500	33.4000	34.9500	+3.006%	6	80	-99.971%
2025-09-19	33.9300	33.9300	33.9300	33.9300	-6.063%	1	80	-99.971%
2025-09-18	35.8800	36.1200	35.8800	36.1200	-3.603%	2	80	-99.972%
2025-09-17	35.4000	37.4700	35.4000	37.4700	+6.147%	11	80	-99.973%
2025-09-16	35.2000	35.6300	35.0000	35.3000	+0.057%	26	80	-99.972%
2025-09-15	36.1000	36.5000	34.5200	35.2800	-10.796%	51	66	-99.972%
2025-09-12	40.4500	40.5200	39.4700	39.5500	-1.666%	10	37	-99.975%
2025-09-11	40.2700	40.3900	39.9700	40.2200	+1.259%	4	37	-99.975%
2025-09-09	42.6000	42.6000	39.7200	39.7200	-7.949%	11	37	-99.975%
2025-09-08	43.1500	43.1500	43.1500	43.1500	-1.123%	1	28	-99.977%
2025-09-05	43.6300	43.6400	43.6300	43.6400	-7.228%	10	27	-99.977%
2025-09-04	46.6900	47.0400	46.6900	47.0400	+1.818%	6	27	-99.979%
2025-09-03	45.0000	46.2000	45.0000	46.2000	-21.867%	11	25	-99.978%
2025-08-28	59.1300	59.1300	59.1300	59.1300	-6.410%	2	17	-99.983%
2025-08-27	62.8700	63.1800	62.8700	63.1800	+3.252%	2	17	-99.984%
2025-08-25	61.0500	61.2700	61.0500	61.1900	-2.564%	6	17	-99.984%
2025-08-22	62.6000	62.8000	62.6000	62.8000	-9.484%	17	17	-99.984%
2025-08-21	69.5500	69.7800	69.2200	69.3800	+3.121%	4	2	-99.986%
2025-08-13	67.0800	67.2800	67.0800	67.2800	-2.479%	2	2	-99.985%
2025-08-08	68.9900	68.9900	68.9900	68.9900	-23.810%	2	2	-99.986%
2025-07-10	90.5500	90.5500	90.5500	90.5500	+7.287%	1	1	-99.989%
2025-02-13	84.4000	84.4000	84.4000	84.4000	+2.427%	1	1	-99.988%
2025-02-07	82.4000	82.4000	82.4000	82.4000	0.000%	2	1	-99.988%