Dark

GOOG20270115P400
GOOG Jan 15 2027 400.00 Put (GOOG270115P00400000)
option OPRA

EOD

Sep 17, 2026

61.50-0.886%(-0.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	62.0500	62.5000	61.5000	61.5000	-0.886%	23	830	0.000%
2026-09-16	63.2000	63.2000	62.0500	62.0500	+3.936%	3	831	-0.886%
2026-09-14	63.5000	63.5000	59.7000	59.7000	-9.545%	12	833	+3.015%
2026-09-11	65.6300	66.0000	65.6300	66.0000	-14.286%	5	835	-6.818%
2026-09-09	75.0000	77.0000	75.0000	77.0000	+19.547%	23	835	-20.130%
2026-09-03	65.8000	65.8000	64.4100	64.4100	-7.029%	4	814	-4.518%
2026-09-02	69.0200	69.2800	68.8500	69.2800	-1.870%	6	818	-11.230%
2026-09-01	71.5300	71.5300	70.2000	70.6000	+2.691%	24	819	-12.890%
2026-08-31	69.4800	69.4800	68.7500	68.7500	+9.579%	12	797	-10.545%
2026-08-28	61.3100	63.2400	61.3100	62.7400	-5.782%	3	787	-1.976%
2026-08-27	68.3900	68.3900	66.5900	66.5900	+6.715%	4	786	-7.644%
2026-08-25	62.4000	62.4000	62.4000	62.4000	-5.512%	56	783	-1.442%
2026-08-21	66.0400	66.0400	66.0400	66.0400	-2.090%	1	782	-6.875%
2026-08-20	66.1700	67.6000	66.1700	67.4500	+3.769%	73	783	-8.821%
2026-08-19	65.9500	65.9500	64.2400	65.0000	+2.057%	13	822	-5.385%
2026-08-17	63.6900	63.6900	63.6900	63.6900	+0.142%	4	820	-3.439%
2026-08-14	62.4800	63.9300	62.4800	63.6000	+0.569%	3	820	-3.302%
2026-08-13	63.2400	63.2400	63.2400	63.2400	-2.708%	1	817	-2.751%
2026-08-12	65.0000	65.0000	65.0000	65.0000	+14.075%	20	816	-5.385%
2026-08-10	56.9800	56.9800	56.9800	56.9800	+0.141%	2	796	+7.933%
2026-08-07	56.9000	56.9000	56.9000	56.9000	+3.908%	10	794	+8.084%
2026-08-06	54.3300	55.3000	54.3300	54.7600	+1.407%	24	784	+12.308%
2026-08-05	53.4100	54.0000	53.4100	54.0000	+15.261%	21	762	+13.889%
2026-08-04	50.8500	50.8500	46.8500	46.8500	+0.128%	80	741	+31.270%
2026-08-03	49.9500	50.0900	45.8100	46.7900	-17.157%	16	747	+31.438%
2026-07-31	63.0000	63.0000	56.4800	56.4800	-21.007%	28	756	+8.888%
2026-07-30	71.5000	71.5000	71.5000	71.5000	+1.765%	12	761	-13.986%
2026-07-29	70.2600	70.2600	70.2600	70.2600	-1.954%	3	749	-12.468%
2026-07-28	71.6600	71.6600	71.6600	71.6600	-6.327%	3	752	-14.178%
2026-07-27	75.9700	77.0000	75.3700	76.5000	-7.809%	85	749	-19.608%
2026-07-24	84.4700	84.4700	82.9800	82.9800	-0.623%	2	668	-25.886%
2026-07-23	87.5200	87.5200	83.5000	83.5000	+31.001%	11	670	-26.347%
2026-07-22	63.7000	63.7400	63.5500	63.7400	+0.695%	20	670	-3.514%
2026-07-21	63.0200	63.3000	63.0200	63.3000	+8.931%	2	669	-2.844%
2026-07-20	57.6000	58.1100	57.6000	58.1100	-12.944%	3	667	+5.834%
2026-07-17	66.1300	66.7500	65.8400	66.7500	+36.531%	14	668	-7.865%
2026-07-16	51.0500	51.0500	48.8900	48.8900	-3.930%	3	655	+25.793%
2026-07-15	53.6500	53.6500	50.8900	50.8900	-18.797%	3	652	+20.849%
2026-07-09	62.6700	62.6700	62.6700	62.6700	+6.112%	1	653	-1.867%
2026-07-08	54.6200	59.5000	54.6200	59.0600	+10.310%	37	654	+4.131%
2026-07-07	53.6400	53.6400	53.5400	53.5400	-10.841%	2	673	+14.867%
2026-07-06	58.0500	60.0500	58.0500	60.0500	-10.600%	3	673	+2.415%
2026-06-29	67.1700	67.1700	67.1700	67.1700	-3.353%	1	670	-8.441%
2026-06-26	72.6000	72.6000	69.5000	69.5000	+0.144%	2	671	-11.511%
2026-06-25	73.0000	73.0000	69.4000	69.4000	+0.872%	2	670	-11.383%
2026-06-24	67.6800	68.8000	67.6800	68.8000	+2.994%	3	670	-10.610%
2026-06-23	67.5500	67.5500	66.8000	66.8000	-4.952%	2	671	-7.934%
2026-06-22	62.5000	70.8200	62.5000	70.2800	+27.782%	64	670	-12.493%
2026-06-18	55.0000	55.0000	55.0000	55.0000	-3.593%	1	661	+11.818%
2026-06-17	57.0500	57.0500	57.0500	57.0500	+10.605%	1	661	+7.800%
2026-06-16	54.2000	54.2000	51.5800	51.5800	-3.589%	3	661	+19.232%
2026-06-15	53.5000	53.5000	53.5000	53.5000	-9.659%	1	660	+14.953%
2026-06-12	59.7300	61.0500	59.2200	59.2200	-13.799%	31	661	+3.850%
2026-06-11	67.5000	68.7000	67.5000	68.7000	+9.534%	27	634	-10.480%
2026-06-10	58.3000	62.7200	58.3000	62.7200	+10.035%	299	607	-1.945%
2026-06-09	57.0000	57.0000	57.0000	57.0000	-1.724%	5	692	+7.895%
2026-06-08	57.4000	59.0500	57.4000	58.0000	+4.317%	24	696	+6.034%
2026-06-05	57.1000	57.1000	54.3100	55.6000	-3.153%	91	696	+10.612%
2026-06-04	57.4100	57.4100	57.4100	57.4100	-7.104%	1	644	+7.124%
2026-06-03	59.9500	61.8000	59.9500	61.8000	+3.138%	20	643	-0.485%
2026-06-02	59.5100	60.0000	55.7500	59.9200	+13.916%	26	624	+2.637%
2026-06-01	52.8700	52.8700	52.4500	52.6000	+9.129%	17	617	+16.920%
2026-05-29	48.5000	48.5000	48.1000	48.2000	+8.559%	12	608	+27.593%
2026-05-28	46.3000	46.3000	44.4000	44.4000	-1.333%	4	605	+38.514%
2026-05-27	45.0000	45.0000	45.0000	45.0000	-8.907%	1	607	+36.667%
2026-05-22	47.9500	49.4000	47.8000	49.4000	+5.106%	25	606	+24.494%
2026-05-21	49.1500	49.1500	46.8500	47.0000	-3.787%	8	586	+30.851%
2026-05-20	48.6300	49.2000	48.1000	48.8500	+2.197%	16	586	+25.896%
2026-05-19	44.3000	48.1000	44.3000	47.8000	+8.909%	21	509	+28.661%
2026-05-18	42.4000	43.8900	40.5000	43.8900	-1.349%	83	509	+40.123%
2026-05-15	43.9800	44.5000	43.9800	44.4900	+4.388%	30	509	+38.233%
2026-05-14	43.4100	43.4100	42.6200	42.6200	+0.804%	3	502	+44.298%
2026-05-13	41.9700	42.2800	41.9700	42.2800	-7.987%	4	500	+45.459%
2026-05-11	44.6000	45.9500	44.6000	45.9500	+8.449%	25	500	+33.841%
2026-05-08	42.5000	43.6000	42.3700	42.3700	-1.166%	5	475	+45.150%
2026-05-06	43.3200	43.4000	42.8000	42.8700	-7.107%	53	471	+43.457%
2026-05-05	46.1500	46.1500	46.1500	46.1500	-6.768%	5	438	+33.261%
2026-05-04	49.7200	49.8000	49.5000	49.5000	+3.730%	22	433	+24.242%
2026-05-01	48.4000	48.7400	47.7200	47.7200	-3.283%	121	429	+28.877%
2026-04-30	51.2500	52.2000	48.3000	49.3400	-27.409%	63	429	+24.645%
2026-04-28	67.9700	67.9700	67.9700	67.9700	+2.380%	2	392	-9.519%
2026-04-27	66.4300	66.4300	66.3900	66.3900	-9.464%	9	392	-7.366%
2026-04-23	73.3300	73.3300	73.3300	73.3300	-2.513%	2	401	-16.133%
2026-04-21	75.2200	75.2200	75.2200	75.2200	-2.286%	1	400	-18.240%
2026-04-16	76.8500	77.1500	76.5700	76.9800	-3.437%	65	400	-20.109%
2026-04-14	79.7200	79.7200	79.7200	79.7200	-11.638%	1	341	-22.855%
2026-04-10	90.2200	90.2200	90.2200	90.2200	+0.692%	2	342	-31.833%
2026-04-09	89.6000	89.6000	89.6000	89.6000	-15.392%	2	344	-31.362%
2026-04-06	107.7500	107.7500	105.9000	105.9000	-11.875%	6	342	-41.926%
2026-03-26	120.1700	120.1700	120.1700	120.1700	+10.511%	2	344	-48.823%
2026-03-24	108.4300	108.7800	108.4300	108.7400	+13.306%	13	342	-43.443%
2026-03-18	95.9700	95.9700	95.9700	95.9700	-2.569%	31	355	-35.917%
2026-03-17	98.5000	98.5000	98.5000	98.5000	-2.475%	1	355	-37.563%
2026-03-13	101.0000	101.0000	101.0000	101.0000	+3.856%	1	356	-39.109%
2026-03-10	97.0000	97.2500	96.7000	97.2500	-5.122%	3	356	-36.761%
2026-03-05	102.5000	102.5000	102.5000	102.5000	+0.539%	1	361	-40.000%
2026-03-04	101.4000	102.0900	101.4000	101.9500	+1.021%	7	360	-39.676%
2026-03-02	100.9200	100.9200	100.9200	100.9200	+1.888%	1	366	-39.061%
2026-02-27	99.0500	99.0500	99.0500	99.0500	+3.663%	5	366	-37.910%
2026-02-25	95.5500	95.5500	95.5500	95.5500	-6.204%	1	372	-35.636%
2026-02-19	101.3600	101.8700	101.3600	101.8700	-0.508%	5	372	-39.629%
2026-02-18	102.3900	102.3900	102.3900	102.3900	-3.615%	2	377	-39.936%
2026-02-17	106.3900	106.3900	106.2300	106.2300	+7.848%	3	377	-42.107%
2026-02-13	98.5000	98.5000	98.5000	98.5000	+2.433%	3	374	-37.563%
2026-02-12	96.1600	96.1600	96.1600	96.1600	+5.554%	4	374	-36.044%
2026-02-10	91.1000	91.1000	91.1000	91.1000	+4.079%	1	378	-32.492%
2026-02-09	87.5300	87.5300	87.5300	87.5300	-4.286%	1	378	-29.738%
2026-02-05	91.3800	91.4500	91.3800	91.4500	+10.154%	2	377	-32.750%
2026-02-04	83.0200	83.0200	83.0200	83.0200	+9.381%	1	375	-25.921%
2026-02-03	75.9000	75.9000	75.9000	75.9000	-5.479%	1	374	-18.972%
2026-01-29	80.3000	80.3000	80.3000	80.3000	-2.489%	2	375	-23.412%
2026-01-26	85.2200	85.2200	82.3500	82.3500	-0.759%	2	376	-25.319%
2026-01-23	82.9800	82.9800	82.9800	82.9800	-9.063%	3	378	-25.886%
2026-01-21	91.2500	91.2500	91.2500	91.2500	+3.341%	75	381	-32.603%
2026-01-20	88.3000	88.3000	88.3000	88.3000	+6.321%	3	456	-30.351%
2026-01-15	80.0500	83.0500	80.0500	83.0500	+4.465%	312	454	-25.948%
2026-01-13	79.5000	79.5000	79.4500	79.5000	-6.471%	28	137	-22.642%
2026-01-12	85.3800	85.3800	85.0000	85.0000	+0.568%	4	127	-27.647%
2026-01-09	85.4400	85.4400	84.5200	84.5200	-2.233%	7	131	-27.236%
2026-01-08	86.4500	86.4500	86.4500	86.4500	-0.860%	20	134	-28.861%
2026-01-07	87.9700	87.9700	87.2000	87.2000	-8.211%	2	114	-29.472%
2026-01-06	95.0000	95.0000	95.0000	95.0000	+2.238%	2	114	-35.263%
2026-01-05	93.4000	93.4000	92.8000	92.9200	-2.885%	3	113	-33.814%
2026-01-02	95.9000	96.5100	95.6800	95.6800	+0.473%	10	113	-35.723%
2025-12-31	95.3900	95.3900	95.2300	95.2300	+0.772%	2	104	-35.420%
2025-12-30	94.5000	94.5000	94.5000	94.5000	-2.678%	1	104	-34.921%
2025-12-29	95.9800	97.1000	95.9800	97.1000	+1.867%	2	103	-36.663%
2025-12-26	95.3200	95.3200	95.3200	95.3200	-4.537%	1	103	-35.480%
2025-12-22	100.4500	100.4500	99.8500	99.8500	-1.178%	8	94	-38.408%
2025-12-19	101.8700	101.8700	101.0400	101.0400	-2.292%	2	94	-39.133%
2025-12-18	105.7000	105.7000	103.4100	103.4100	-3.256%	2	92	-40.528%
2025-12-17	105.0500	107.3600	105.0500	106.8900	+6.698%	4	90	-42.464%
2025-12-16	100.0000	100.1800	100.0000	100.1800	-1.533%	2	86	-38.611%
2025-12-15	100.5100	101.7400	100.5100	101.7400	+2.159%	3	84	-39.552%
2025-12-12	97.7000	99.6200	97.7000	99.5900	+5.498%	5	81	-38.247%
2025-12-10	94.4000	94.4000	94.4000	94.4000	-1.973%	3	81	-34.852%
2025-12-08	94.5400	96.3000	93.9500	96.3000	+3.827%	28	78	-36.137%
2025-12-05	93.6000	93.6000	92.7500	92.7500	-4.124%	15	50	-33.693%
2025-12-04	96.7400	96.7400	96.7400	96.7400	-0.901%	1	35	-36.428%
2025-12-01	97.6200	97.6200	97.6200	97.6200	-0.428%	1	34	-37.001%
2025-11-26	98.0400	98.0400	98.0400	98.0400	-2.136%	1	32	-37.271%
2025-11-24	99.3100	100.1800	99.0000	100.1800	-9.991%	31	32	-38.611%
2025-11-21	111.3000	111.3000	111.3000	111.3000	+5.258%	1	8	-44.744%
2025-11-20	105.7400	105.7400	105.7400	105.7400	-15.170%	1	7	-41.838%
2025-11-13	124.6500	124.6500	124.6500	124.6500	+7.457%	1	6	-50.662%
2025-11-10	116.5000	116.5000	116.0000	116.0000	-3.382%	3	7	-46.983%
2025-11-06	120.0600	120.0600	120.0600	120.0600	-1.234%	1	4	-48.776%
2025-11-03	121.5600	121.5600	121.5600	121.5600	+2.756%	2	3	-49.408%
2025-10-30	118.3000	118.3000	118.3000	118.3000	-7.938%	5	3	-48.014%
2025-10-29	129.7000	129.7500	128.5000	128.5000	0.000%	8	0	-52.140%