Dark

GOOG20270319P270
GOOG Mar 19 2027 270.00 Put (GOOG270319P00270000)
option OPRA

EOD

Sep 17, 2026

5.76-7.840%(-0.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.9800	5.9800	5.7600	5.7600	-7.840%	6	1,087	0.000%
2026-09-15	6.3000	6.3000	6.2500	6.2500	+8.696%	50	1,089	-7.840%
2026-09-14	5.7500	5.7500	5.7500	5.7500	-16.667%	1	1,039	+0.174%
2026-09-11	6.9000	6.9000	6.9000	6.9000	-10.390%	1	1,038	-16.522%
2026-09-10	8.4000	8.4000	7.6500	7.7000	-1.911%	125	1,038	-25.195%
2026-09-09	8.3500	8.3500	7.8500	7.8500	+10.563%	118	1,006	-26.624%
2026-09-08	7.0200	7.2000	6.9500	7.1000	+5.970%	117	986	-18.873%
2026-09-04	6.7000	6.7000	6.7000	6.7000	0.000%	1	944	-14.030%
2026-09-03	6.5000	6.7000	6.4400	6.7000	-8.219%	4	944	-14.030%
2026-09-02	7.0500	7.3000	7.0500	7.3000	-2.667%	7	944	-21.096%
2026-09-01	7.3100	7.5000	7.3100	7.5000	+4.895%	10	937	-23.200%
2026-08-31	7.1500	7.1500	7.1500	7.1500	+10.853%	3	931	-19.441%
2026-08-28	6.3700	6.5000	6.3200	6.4500	-11.034%	10	929	-10.698%
2026-08-26	7.2000	7.2500	7.1500	7.2500	+9.848%	4	925	-20.552%
2026-08-25	6.6000	6.6000	6.6000	6.6000	-5.444%	3	922	-12.727%
2026-08-17	6.9800	6.9800	6.9800	6.9800	-4.121%	1	925	-17.479%
2026-08-11	6.6000	7.2800	6.6000	7.2800	+12.868%	133	926	-20.879%
2026-08-10	6.6500	6.6500	6.4500	6.4500	-10.167%	14	841	-10.698%
2026-08-05	7.1500	7.1800	7.1500	7.1800	+27.080%	4	839	-19.777%
2026-08-03	5.9100	5.9100	5.6500	5.6500	-24.566%	15	839	+1.947%
2026-07-31	7.4900	7.4900	7.4900	7.4900	-19.893%	4	851	-23.097%
2026-07-29	9.3500	9.3500	9.3500	9.3500	-5.172%	1	849	-38.396%
2026-07-27	10.6900	10.6900	9.8600	9.8600	-14.410%	25	849	-41.582%
2026-07-24	11.5200	11.5200	11.5200	11.5200	-7.544%	1	841	-50.000%
2026-07-23	12.0500	12.8500	10.7500	12.4600	+33.835%	27	841	-53.772%
2026-07-17	9.3100	9.3100	9.3100	9.3100	+17.848%	6	827	-38.131%
2026-07-16	8.2700	8.2700	7.9000	7.9000	+15.666%	6	827	-27.089%
2026-07-15	6.9800	6.9800	6.8300	6.8300	-11.871%	8	827	-15.666%
2026-07-14	7.7500	7.7500	7.7500	7.7500	-8.824%	76	827	-25.677%
2026-07-10	8.5000	8.5000	8.5000	8.5000	+0.950%	1	751	-32.235%
2026-07-09	8.9400	8.9400	8.4200	8.4200	+3.951%	6	750	-31.591%
2026-07-06	8.1000	8.1000	8.1000	8.1000	-2.994%	1	744	-28.889%
2026-07-01	8.3500	8.3500	8.3500	8.3500	-20.928%	1	744	-31.018%
2026-06-26	10.7000	10.7000	10.5600	10.5600	-1.401%	6	744	-45.455%
2026-06-25	10.5300	10.7100	10.5300	10.7100	+2.000%	6	739	-46.218%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+1.449%	2	733	-45.143%
2026-06-22	9.8000	10.5000	9.8000	10.3500	+31.013%	5	733	-44.348%
2026-06-17	7.9000	7.9000	7.9000	7.9000	+8.966%	47	691	-27.089%
2026-06-16	7.2500	7.2500	7.2300	7.2500	-28.218%	41	691	-20.552%
2026-06-11	11.0700	11.0700	10.1000	10.1000	+8.602%	50	692	-42.970%
2026-06-09	9.4500	9.4500	9.3000	9.3000	+17.722%	26	674	-38.065%
2026-06-04	7.9000	7.9000	7.9000	7.9000	-13.661%	2	662	-27.089%
2026-06-03	9.1500	9.1500	9.1500	9.1500	+6.395%	5	663	-37.049%
2026-06-02	8.7000	8.7000	8.6000	8.6000	+11.688%	13	661	-33.023%
2026-06-01	7.9000	7.9000	7.6500	7.7000	+5.479%	31	648	-25.195%
2026-05-29	7.5200	7.5200	7.3000	7.3000	+0.275%	4	642	-21.096%
2026-05-27	7.2800	7.2800	7.2800	7.2800	-2.413%	1	645	-20.879%
2026-05-21	7.4600	7.4600	7.4600	7.4600	-4.113%	2	645	-22.788%
2026-05-20	7.7700	7.7800	7.7700	7.7800	-0.256%	40	645	-25.964%
2026-05-19	7.8000	7.8000	7.8000	7.8000	+6.122%	1	634	-26.154%
2026-05-18	7.1000	7.3500	7.0900	7.3500	-1.342%	60	634	-21.633%
2026-05-14	7.4500	7.4500	7.4500	7.4500	+0.676%	13	634	-22.685%
2026-05-13	7.4000	7.4000	7.4000	7.4000	-7.268%	1	635	-22.162%
2026-05-12	7.9800	7.9800	7.9800	7.9800	+7.547%	13	635	-27.820%
2026-05-11	7.4200	7.4200	7.4200	7.4200	-0.269%	1	635	-22.372%
2026-05-08	7.3500	7.4400	7.3300	7.4400	-4.000%	9	634	-22.581%
2026-05-07	7.5500	7.7500	7.5500	7.7500	+6.897%	6	634	-25.677%
2026-05-06	7.6500	7.6500	7.1500	7.2500	-10.272%	18	639	-20.552%
2026-05-05	8.0400	8.1000	8.0400	8.0800	+1.126%	7	634	-28.713%
2026-05-04	8.3400	8.3400	7.9900	7.9900	+1.139%	14	639	-27.910%
2026-05-01	8.1000	8.1000	6.9500	7.9000	-0.629%	8	636	-27.089%
2026-04-30	8.7000	9.4300	7.9500	7.9500	-28.954%	21	636	-27.547%
2026-04-29	12.2800	12.2800	11.1900	11.1900	-4.604%	14	643	-48.525%
2026-04-28	11.7300	11.7300	11.7300	11.7300	-0.509%	1	649	-50.895%
2026-04-27	12.3500	12.4000	11.7500	11.7900	-7.165%	125	650	-51.145%
2026-04-24	13.0500	13.1500	12.6000	12.7000	-4.511%	102	668	-54.646%
2026-04-23	13.6000	13.6000	13.3000	13.3000	-3.413%	112	572	-56.692%
2026-04-22	13.7700	13.7700	13.7700	13.7700	-5.361%	2	462	-58.170%
2026-04-21	14.5500	14.5500	14.5500	14.5500	+6.437%	1	463	-60.412%
2026-04-20	13.7000	13.8100	13.6700	13.6700	+1.259%	8	463	-57.864%
2026-04-17	13.8000	13.8000	13.1000	13.5000	-12.847%	9	455	-57.333%
2026-04-14	15.4500	15.4900	15.4500	15.4900	-15.123%	4	454	-62.815%
2026-04-13	18.3000	18.5000	18.1500	18.2500	-4.650%	12	452	-68.438%
2026-04-10	19.0500	19.3000	19.0500	19.1400	-1.442%	24	452	-69.906%
2026-04-09	20.1000	20.3500	19.0500	19.4200	-1.421%	12	452	-70.340%
2026-04-08	18.6500	19.7000	18.6500	19.7000	-21.670%	3	451	-70.761%
2026-04-02	25.1500	25.1500	25.1500	25.1500	+5.098%	1	452	-77.097%
2026-04-01	25.0400	25.0400	23.9300	23.9300	-11.665%	2	452	-75.930%
2026-03-31	28.8500	28.8500	26.8500	27.0900	-14.998%	13	452	-78.738%
2026-03-30	31.8000	32.2300	31.2000	31.8700	+2.147%	169	458	-81.927%
2026-03-27	30.8000	31.2000	30.8000	31.2000	+4.874%	8	320	-81.538%
2026-03-26	28.5000	30.0000	28.5000	29.7500	+16.211%	30	320	-80.639%
2026-03-24	24.5000	25.6000	24.5000	25.6000	+11.547%	9	301	-77.500%
2026-03-19	22.9500	22.9500	22.9500	22.9500	+7.193%	1	292	-74.902%
2026-03-17	22.2100	22.2100	21.4100	21.4100	-11.529%	14	293	-73.097%
2026-03-12	23.2000	24.2000	23.2000	24.2000	+11.264%	27	289	-76.198%
2026-03-11	21.7500	21.7500	21.7500	21.7500	-7.839%	1	262	-73.517%
2026-03-09	25.3800	25.3800	23.5500	23.6000	-6.349%	222	261	-75.593%
2026-03-05	25.0000	25.2000	24.9000	25.2000	+5.044%	4	52	-77.143%
2026-03-04	23.9900	23.9900	23.9900	23.9900	-0.827%	1	52	-75.990%
2026-03-02	24.1900	24.1900	24.1900	24.1900	+3.156%	1	51	-76.189%
2026-02-26	24.8500	24.8500	23.4500	23.4500	-1.346%	38	50	-75.437%
2026-02-19	23.7900	23.7900	23.7700	23.7700	+8.787%	10	12	-75.768%
2026-02-12	21.8500	21.8500	21.8500	21.8500	+4.048%	2	3	-73.638%
2026-02-10	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-72.571%