Dark

GOOG20270319P300
GOOG Mar 19 2027 300.00 Put (GOOG270319P00300000)
option OPRA

EOD

Sep 17, 2026

12.20-3.175%(-0.40)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6000	12.8000	12.1500	12.2000	-3.175%	136	3,014	0.000%
2026-09-16	12.6000	12.8200	12.5000	12.6000	-3.448%	9	2,900	-3.175%
2026-09-15	12.0000	13.3000	12.0000	13.0500	+8.030%	41	2,905	-6.513%
2026-09-14	13.4500	13.4500	11.8000	12.0800	-11.953%	96	2,902	+0.993%
2026-09-11	13.7400	13.7400	13.5000	13.7200	-14.250%	44	2,923	-11.079%
2026-09-10	16.6000	16.8000	15.7500	16.0000	-2.379%	62	2,922	-23.750%
2026-09-09	16.4000	17.5100	15.8500	16.3900	+10.743%	712	2,921	-25.564%
2026-09-08	15.2500	15.4000	14.5200	14.8000	+5.714%	8	2,438	-17.568%
2026-09-04	13.5000	14.3300	13.5000	14.0000	+5.660%	19	2,413	-12.857%
2026-09-03	13.6000	13.9200	13.2500	13.2500	-11.371%	1,435	2,413	-7.925%
2026-09-02	15.5500	15.5500	14.6300	14.9500	-3.548%	30	1,745	-18.395%
2026-09-01	15.5500	15.5500	15.0500	15.5000	+4.730%	9	1,765	-21.290%
2026-08-31	14.5700	14.9400	14.5500	14.8000	+10.448%	20	1,759	-17.568%
2026-08-28	13.8800	13.8800	13.1000	13.4000	-5.634%	7	1,746	-8.955%
2026-08-27	14.8500	14.8500	14.2000	14.2000	-1.389%	17	1,743	-14.085%
2026-08-26	14.5000	14.6500	14.2600	14.4000	+7.463%	13	1,728	-15.278%
2026-08-25	13.3000	13.5000	13.2000	13.4000	+3.475%	19	1,720	-8.955%
2026-08-24	12.9500	12.9500	12.9500	12.9500	-7.168%	1	1,701	-5.792%
2026-08-21	15.0000	15.0000	13.9500	13.9500	-0.499%	2	1,701	-12.545%
2026-08-19	14.5000	14.5000	13.7000	14.0200	-0.567%	33	1,701	-12.981%
2026-08-18	14.0000	14.1000	14.0000	14.1000	0.000%	75	1,671	-13.475%
2026-08-17	13.8000	14.3000	13.8000	14.1000	+1.075%	37	1,617	-13.475%
2026-08-14	14.1600	14.1600	13.9500	13.9500	+3.333%	2	1,600	-12.545%
2026-08-13	13.5000	13.5000	13.5000	13.5000	-5.462%	1	1,598	-9.630%
2026-08-12	14.3600	14.5500	13.9500	14.2800	+1.637%	107	1,597	-14.566%
2026-08-11	13.4000	14.0500	13.4000	14.0500	+11.067%	132	1,495	-13.167%
2026-08-10	13.0300	13.0300	12.6500	12.6500	-3.656%	131	1,368	-3.557%
2026-08-07	13.1700	13.1700	13.1200	13.1300	-0.530%	6	1,237	-7.083%
2026-08-06	13.0000	13.4000	13.0000	13.2000	-1.493%	21	1,237	-7.576%
2026-08-05	10.5500	13.4000	10.5500	13.4000	+25.822%	14	1,220	-8.955%
2026-08-04	11.8500	11.8500	10.6500	10.6500	-3.182%	37	1,211	+14.554%
2026-08-03	11.0800	11.3800	10.8000	11.0000	-21.147%	76	1,186	+10.909%
2026-07-31	14.2500	14.2500	13.5800	13.9500	-23.520%	4	1,154	-12.545%
2026-07-29	18.2400	18.2400	18.2400	18.2400	+4.828%	1	1,157	-33.114%
2026-07-28	17.6000	17.6000	17.4000	17.4000	-9.845%	2	1,158	-29.885%
2026-07-27	19.5900	19.5900	19.0300	19.3000	-11.060%	16	1,158	-36.788%
2026-07-24	21.2500	22.0000	20.9500	21.7000	-3.211%	77	1,143	-43.779%
2026-07-23	21.5300	24.0000	21.5300	22.4200	+41.899%	15	1,078	-45.584%
2026-07-21	16.0100	16.0100	15.8000	15.8000	+9.343%	3	1,068	-22.785%
2026-07-20	14.6500	14.6500	14.4500	14.4500	-15.988%	7	1,065	-15.571%
2026-07-17	17.5500	17.5500	17.1800	17.2000	+7.635%	7	1,070	-29.070%
2026-07-16	12.0000	15.9800	12.0000	15.9800	+32.066%	14	1,063	-23.655%
2026-07-15	12.4000	12.4000	12.1000	12.1000	-22.436%	5	1,050	+0.826%
2026-07-10	15.6000	15.6000	15.6000	15.6000	+0.645%	1	1,053	-21.795%
2026-07-09	16.1900	16.1900	15.5000	15.5000	+14.391%	2	1,052	-21.290%
2026-07-06	14.1500	14.1500	13.5500	13.5500	-14.511%	51	1,051	-9.963%
2026-07-02	15.8000	15.8500	15.8000	15.8500	-0.189%	51	1,002	-23.028%
2026-06-30	17.1700	17.1700	15.8800	15.8800	-15.532%	6	1,002	-23.174%
2026-06-25	19.9500	19.9500	18.8000	18.8000	+2.174%	112	1,002	-35.106%
2026-06-24	16.5200	18.4000	16.5200	18.4000	-0.163%	3	990	-33.696%
2026-06-23	18.4300	18.4300	18.4300	18.4300	+0.381%	1	989	-33.804%
2026-06-22	16.4000	19.1200	16.4000	18.3600	+28.842%	3	988	-33.551%
2026-06-18	14.2500	14.2500	14.2500	14.2500	-0.835%	1	989	-14.386%
2026-06-17	14.5500	14.5500	14.3700	14.3700	+7.560%	14	989	-15.101%
2026-06-16	13.3600	13.3600	13.3600	13.3600	-3.048%	1	989	-8.683%
2026-06-15	13.9500	13.9500	13.3200	13.7800	-14.250%	6	990	-11.466%
2026-06-12	16.3000	16.3000	16.0700	16.0700	-10.722%	4	991	-24.082%
2026-06-11	17.6500	19.4000	17.6500	18.0000	+5.572%	18	991	-32.222%
2026-06-10	17.0500	17.0500	17.0500	17.0500	+5.182%	1	973	-28.446%
2026-06-09	14.8000	16.3500	14.4600	16.2100	+7.351%	89	972	-24.738%
2026-06-08	15.5000	16.0000	15.1000	15.1000	-2.581%	15	963	-19.205%
2026-06-05	14.7100	15.5000	14.3000	15.5000	+4.377%	20	959	-21.290%
2026-06-04	16.2500	16.2500	14.8500	14.8500	-8.896%	6	956	-17.845%
2026-06-03	16.0500	16.8800	16.0500	16.3000	+7.237%	354	952	-25.153%
2026-06-02	15.6000	16.5000	14.6300	15.2000	+8.961%	188	658	-19.737%
2026-06-01	14.0000	14.0600	13.5900	13.9500	+7.308%	4	499	-12.545%
2026-05-29	13.1000	13.3000	13.0000	13.0000	+5.691%	30	497	-6.154%
2026-05-27	12.6300	12.6300	12.3000	12.3000	-3.906%	2	476	-0.813%
2026-05-26	12.5300	12.8000	12.5300	12.8000	-1.538%	2	477	-4.688%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-2.695%	6	478	-6.154%
2026-05-21	13.5000	13.8000	13.3600	13.3600	+5.613%	36	478	-8.683%
2026-05-19	13.5000	13.5000	12.6500	12.6500	+1.200%	7	478	-3.557%
2026-05-18	12.3000	12.5000	11.4800	12.5000	-3.549%	13	449	-2.400%
2026-05-15	12.7500	12.9600	12.7500	12.9600	+4.939%	2	449	-5.864%
2026-05-14	12.0000	12.4800	12.0000	12.3500	-0.162%	14	447	-1.215%
2026-05-13	12.3700	12.3700	12.3700	12.3700	-11.957%	20	431	-1.374%
2026-05-12	13.5300	14.0500	13.5300	14.0500	+6.439%	15	431	-13.167%
2026-05-11	12.6000	13.2000	12.6000	13.2000	+11.392%	2	431	-7.576%
2026-05-08	12.3000	12.3000	11.8500	11.8500	-6.324%	3	431	+2.954%
2026-05-07	12.6500	12.6500	12.6500	12.6500	+5.417%	1	433	-3.557%
2026-05-06	12.8000	13.3000	12.0000	12.0000	-9.570%	65	434	+1.667%
2026-05-05	13.0500	13.2900	13.0500	13.2700	-4.049%	40	437	-8.063%
2026-05-04	13.9800	14.2000	13.8000	13.8300	+1.096%	18	448	-11.786%
2026-05-01	13.7000	13.7500	13.6500	13.6800	+5.231%	19	439	-10.819%
2026-04-30	14.1500	15.1000	13.0000	13.0000	-32.642%	71	439	-6.154%
2026-04-29	19.3500	19.7000	18.9000	19.3000	-2.030%	78	431	-36.788%
2026-04-28	20.0500	20.1000	19.7000	19.7000	+1.809%	15	379	-38.071%
2026-04-27	20.2300	20.2300	19.3500	19.3500	-13.423%	9	377	-36.951%
2026-04-22	22.5000	22.5000	22.3500	22.3500	-7.300%	11	372	-45.414%
2026-04-21	23.0000	24.1100	23.0000	24.1100	+6.446%	3	376	-49.399%
2026-04-20	22.8000	22.9000	22.4000	22.6500	+3.994%	25	376	-46.137%
2026-04-17	24.0000	24.0000	21.7800	21.7800	-7.907%	248	358	-43.985%
2026-04-16	23.6500	23.6500	23.6500	23.6500	-2.474%	1	205	-48.414%
2026-04-15	25.0000	25.1700	23.9000	24.2500	-3.000%	29	206	-49.691%
2026-04-14	26.5000	26.5000	25.0000	25.0000	-13.043%	4	196	-51.200%
2026-04-13	29.4500	29.4500	28.7500	28.7500	-1.203%	4	197	-57.565%
2026-04-10	29.1000	29.1000	29.1000	29.1000	-3.000%	1	197	-58.076%
2026-04-09	31.6300	31.6300	30.0000	30.0000	-1.575%	4	197	-59.333%
2026-04-08	30.7000	31.1200	30.2600	30.4800	-17.799%	72	200	-59.974%
2026-04-07	37.0800	37.0800	37.0800	37.0800	+0.597%	1	183	-67.098%
2026-04-06	36.8600	36.8600	36.8600	36.8600	-4.755%	1	182	-66.902%
2026-04-02	38.7000	38.7000	38.7000	38.7000	+2.084%	1	183	-68.475%
2026-04-01	37.7000	37.9100	37.7000	37.9100	-9.738%	6	183	-67.819%
2026-03-31	43.9500	43.9500	42.0000	42.0000	-12.953%	13	184	-70.952%
2026-03-30	47.2700	48.2500	47.2700	48.2500	+0.145%	9	190	-74.715%
2026-03-27	46.3000	48.1800	46.0500	48.1800	+6.948%	4	185	-74.678%
2026-03-26	45.3500	45.3500	44.7500	45.0500	+10.282%	10	186	-72.919%
2026-03-25	40.8500	40.8500	40.8500	40.8500	+2.381%	4	189	-70.135%
2026-03-24	40.1700	40.1700	39.6000	39.9000	+8.424%	25	188	-69.424%
2026-03-23	35.5500	36.8000	34.9000	36.8000	-1.604%	7	178	-66.848%
2026-03-20	36.7500	38.3000	36.4900	37.4000	+5.979%	16	176	-67.380%
2026-03-19	36.7500	36.7500	35.2000	35.2900	+4.285%	8	180	-65.429%
2026-03-18	33.8400	33.8400	33.8400	33.8400	+2.267%	10	182	-63.948%
2026-03-17	33.7100	33.7100	33.0500	33.0900	-6.920%	14	177	-63.131%
2026-03-16	36.0500	36.0500	35.2500	35.5500	-5.452%	15	178	-65.682%
2026-03-13	35.6000	37.6000	35.6000	37.6000	+10.006%	6	163	-67.553%
2026-03-11	34.5500	34.5500	34.1800	34.1800	-3.555%	7	158	-64.307%
2026-03-10	35.3800	35.4400	35.3800	35.4400	-5.995%	50	156	-65.576%
2026-03-09	40.3000	40.3000	37.7000	37.7000	-3.209%	11	192	-67.639%
2026-03-06	39.5500	39.5500	38.9000	38.9500	-0.891%	16	193	-68.678%
2026-03-05	37.9000	39.3000	37.9000	39.3000	+6.649%	7	184	-68.957%
2026-03-04	37.2500	37.2500	36.4000	36.8500	-9.169%	5	180	-66.893%
2026-03-03	40.5700	40.5700	40.5700	40.5700	+11.151%	5	175	-69.929%
2026-03-02	36.2000	36.5000	36.2000	36.5000	0.000%	4	172	-66.575%
2026-02-26	36.5000	36.5000	36.5000	36.5000	+3.341%	1	168	-66.575%
2026-02-24	35.3200	35.3200	35.3200	35.3200	+5.907%	1	167	-65.459%
2026-02-23	33.3500	33.3500	33.3500	33.3500	+1.061%	1	166	-63.418%
2026-02-20	33.3500	33.3500	33.0000	33.0000	-10.180%	3	167	-63.030%
2026-02-19	36.7400	36.7400	36.7400	36.7400	+7.176%	100	166	-66.794%
2026-02-12	33.8500	34.5900	33.8500	34.2800	+9.137%	3	66	-64.411%
2026-02-06	32.2000	32.2000	31.4100	31.4100	+11.779%	60	65	-61.159%
2026-02-03	28.1000	28.1000	28.1000	28.1000	+4.500%	1	6	-56.584%
2026-02-02	26.8900	26.8900	26.8900	26.8900	-3.964%	1	5	-54.630%
2026-01-30	28.0000	28.0000	28.0000	28.0000	-9.619%	1	4	-56.429%
2026-01-29	30.9800	30.9800	30.9800	30.9800	+5.482%	1	3	-60.620%
2026-01-28	29.3700	29.3700	29.3700	29.3700	+3.634%	1	3	-58.461%
2026-01-27	28.3400	28.3400	28.3400	28.3400	0.000%	2	2	-56.951%