Dark

GOOG20270319P320
GOOG Mar 19 2027 320.00 Put (GOOG270319P00320000)
option OPRA

EOD

Sep 17, 2026

19.49-6.253%(-1.30)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.4900	19.4900	19.4900	19.4900	-6.253%	14	1,015	0.000%
2026-09-16	20.8000	20.8000	20.7900	20.7900	+4.736%	16	1,008	-6.253%
2026-09-15	19.9500	20.0000	19.7000	19.8500	+6.320%	153	1,024	-1.814%
2026-09-14	20.0000	20.2900	18.2500	18.6700	-11.475%	27	1,080	+4.392%
2026-09-11	20.6000	21.0900	20.5000	21.0900	-11.905%	62	1,092	-7.587%
2026-09-10	24.8500	24.9500	23.9000	23.9400	-3.273%	28	1,071	-18.588%
2026-09-09	25.2700	26.0000	24.7000	24.7500	+10.887%	28	1,073	-21.253%
2026-09-08	23.2000	23.5000	22.3200	22.3200	+2.621%	18	1,056	-12.679%
2026-09-04	21.7500	21.7500	21.7500	21.7500	+7.567%	5	1,040	-10.391%
2026-09-03	20.5000	20.7900	20.2200	20.2200	-13.700%	13	1,040	-3.610%
2026-09-01	22.4800	23.4500	22.4800	23.4300	+6.259%	100	1,052	-16.816%
2026-08-31	22.3500	22.3500	22.0500	22.0500	+10.250%	227	1,048	-11.610%
2026-08-28	19.4000	20.0000	19.4000	20.0000	-6.977%	55	877	-2.550%
2026-08-27	21.5000	21.6000	21.5000	21.5000	-0.232%	3	845	-9.349%
2026-08-26	21.9300	21.9300	21.4500	21.5500	+5.637%	119	842	-9.559%
2026-08-24	19.4500	20.4000	19.4500	20.4000	-4.000%	7	769	-4.461%
2026-08-21	21.5500	21.5500	21.1500	21.2500	-3.584%	32	772	-8.282%
2026-08-20	22.0500	22.0500	22.0400	22.0400	+0.182%	11	772	-11.570%
2026-08-18	22.3000	22.3000	22.0000	22.0000	+3.774%	2	761	-11.409%
2026-08-14	20.5500	21.2000	20.5500	21.2000	+3.163%	4	762	-8.066%
2026-08-13	20.6000	20.6000	20.5500	20.5500	-3.747%	6	764	-5.158%
2026-08-12	21.3500	21.5000	21.3000	21.3500	+5.693%	108	764	-8.712%
2026-08-11	20.0000	20.2000	19.9000	20.2000	+6.260%	22	752	-3.515%
2026-08-05	15.2700	20.0100	14.9100	19.0100	+13.560%	25	749	+2.525%
2026-08-04	16.7500	16.7500	16.7400	16.7400	+2.889%	4	744	+16.428%
2026-08-03	16.3000	16.9500	15.9300	16.2700	-18.650%	11	747	+19.791%
2026-07-31	22.0000	22.0500	20.0000	20.0000	-20.886%	204	754	-2.550%
2026-07-30	26.0000	26.1500	25.2800	25.2800	+4.896%	5	789	-22.903%
2026-07-29	24.1000	24.1000	24.1000	24.1000	-4.931%	5	785	-19.129%
2026-07-28	27.0000	27.0000	25.0000	25.3500	-7.313%	6	790	-23.116%
2026-07-27	27.9700	28.0000	27.2400	27.3500	-12.620%	11	789	-28.739%
2026-07-24	30.2500	31.4000	30.2500	31.3000	-2.431%	80	789	-37.732%
2026-07-23	31.4700	33.3600	31.2800	32.0800	+32.562%	86	734	-39.246%
2026-07-22	23.7700	24.2000	23.7700	24.2000	+6.001%	6	710	-19.463%
2026-07-21	22.7100	22.8300	22.5200	22.8300	+5.207%	93	704	-14.630%
2026-07-20	20.7500	21.7000	20.7500	21.7000	-12.110%	2	660	-10.184%
2026-07-17	25.2000	25.4000	24.6900	24.6900	+14.306%	61	660	-21.061%
2026-07-16	17.4600	22.4500	17.4600	21.6000	+23.429%	4	611	-9.769%
2026-07-15	18.8500	19.4000	17.5000	17.5000	-16.667%	3	608	+11.371%
2026-07-14	21.0000	21.0000	21.0000	21.0000	-7.080%	1	610	-7.190%
2026-07-13	22.4600	22.6000	22.4600	22.6000	-0.877%	2	609	-13.761%
2026-07-09	23.1800	23.1800	22.8000	22.8000	+19.434%	6	607	-14.518%
2026-07-07	18.9400	19.0900	18.9400	19.0900	-5.261%	2	602	+2.095%
2026-07-06	21.2500	21.2500	20.1500	20.1500	-10.285%	9	603	-3.275%
2026-07-02	21.0000	23.2500	20.8500	22.4600	+2.091%	5	606	-13.224%
2026-07-01	22.0000	22.0000	22.0000	22.0000	-5.458%	2	606	-11.409%
2026-06-30	23.2700	23.2700	23.2500	23.2700	-13.009%	25	606	-16.244%
2026-06-26	28.4000	28.4000	25.7000	26.7500	+1.905%	35	613	-27.140%
2026-06-25	26.2500	26.2500	26.2500	26.2500	+4.374%	38	634	-25.752%
2026-06-22	24.9000	26.9900	24.6500	25.1500	+32.578%	313	634	-22.505%
2026-06-15	18.9700	18.9700	18.9700	18.9700	-16.099%	2	328	+2.741%
2026-06-12	22.6100	22.6100	22.6100	22.6100	-12.194%	1	326	-13.799%
2026-06-11	25.8200	26.9100	25.7500	25.7500	+6.625%	37	327	-24.311%
2026-06-10	23.8800	24.6000	23.8800	24.1500	+11.547%	9	326	-19.296%
2026-06-08	21.6500	21.6500	21.6500	21.6500	+5.097%	1	330	-9.977%
2026-06-05	20.4500	20.6500	20.4500	20.6000	-3.963%	42	329	-5.388%
2026-06-02	21.0000	22.8400	21.0000	21.4500	+12.480%	6	324	-9.138%
2026-06-01	19.6500	19.6500	19.0500	19.0700	+7.437%	45	318	+2.202%
2026-05-26	17.7500	17.8000	17.7000	17.7500	-3.794%	28	338	+9.803%
2026-05-22	18.1500	18.4500	18.1500	18.4500	+0.272%	7	310	+5.637%
2026-05-21	17.9300	18.4000	17.9300	18.4000	-2.335%	26	308	+5.924%
2026-05-20	18.3200	18.8400	18.3200	18.8400	+4.493%	26	308	+3.450%
2026-05-19	18.0700	18.5500	17.2000	18.0300	+1.864%	9	259	+8.098%
2026-05-15	17.8400	17.8400	17.0900	17.7000	+5.045%	68	259	+10.113%
2026-05-14	16.8500	16.8500	16.8500	16.8500	+1.201%	6	236	+15.668%
2026-05-13	16.6500	16.6500	16.6500	16.6500	-11.200%	2	232	+17.057%
2026-05-12	18.7500	18.7500	18.7500	18.7500	+5.042%	5	232	+3.947%
2026-05-11	17.7700	17.8500	17.0100	17.8500	+5.434%	42	232	+9.188%
2026-05-07	16.8500	16.9300	16.8500	16.9300	+2.296%	4	206	+15.121%
2026-05-06	17.1500	17.2300	16.5500	16.5500	-11.260%	38	205	+17.764%
2026-05-05	18.6500	18.6500	18.6500	18.6500	-2.356%	5	172	+4.504%
2026-05-04	19.0500	19.1500	19.0500	19.1000	+1.326%	26	167	+2.042%
2026-05-01	19.3000	19.3000	18.8000	18.8500	-2.078%	20	142	+3.395%
2026-04-30	20.6700	20.7700	19.2500	19.2500	-26.245%	8	142	+1.247%
2026-04-29	26.1000	26.1000	26.1000	26.1000	-16.212%	2	138	-25.326%
2026-04-24	31.1500	31.1500	31.1500	31.1500	+1.268%	3	140	-37.432%
2026-04-22	30.7600	30.7600	30.7600	30.7600	-0.998%	1	137	-36.638%
2026-04-21	30.6800	31.0700	30.6800	31.0700	+1.936%	8	128	-37.271%
2026-04-20	30.8500	30.8500	30.4000	30.4800	+1.262%	52	128	-36.056%
2026-04-17	32.0000	32.0000	30.1000	30.1000	-7.810%	11	122	-35.249%
2026-04-16	32.6500	32.6500	32.6500	32.6500	-16.261%	10	112	-40.306%
2026-04-13	38.8900	38.9900	38.8800	38.9900	-1.665%	10	102	-50.013%
2026-04-10	39.3000	39.6500	39.2500	39.6500	-2.699%	46	112	-50.845%
2026-04-09	40.7500	40.7500	40.7500	40.7500	+1.875%	1	66	-52.172%
2026-04-08	40.2000	40.2000	39.5000	40.0000	-17.355%	28	65	-51.275%
2026-04-01	48.4000	48.4000	48.4000	48.4000	-21.198%	1	42	-59.731%
2026-03-30	61.4200	61.4200	61.4200	61.4200	+3.838%	1	43	-68.268%
2026-03-27	59.1500	59.1500	59.1500	59.1500	+6.538%	2	43	-67.050%
2026-03-26	53.8200	55.5200	53.8200	55.5200	+6.667%	21	41	-64.896%
2026-03-24	51.2500	52.0500	51.2500	52.0500	+20.542%	11	61	-62.555%
2026-03-17	43.1800	43.1800	43.1800	43.1800	-13.640%	10	50	-54.863%
2026-03-05	50.0000	50.0000	50.0000	50.0000	+5.263%	10	45	-61.020%
2026-03-04	47.2000	47.5000	46.9000	47.5000	-7.317%	5	35	-58.968%
2026-03-03	51.2500	51.2500	51.2500	51.2500	+8.719%	1	30	-61.971%
2026-02-19	47.1400	47.1400	47.1400	47.1400	-6.450%	1	30	-58.655%
2026-02-17	50.3900	50.3900	50.3900	50.3900	+8.436%	14	29	-61.322%
2026-02-13	46.4700	46.4700	46.4700	46.4700	+5.255%	20	28	-58.059%
2026-02-12	44.3000	44.3000	44.1500	44.1500	+3.517%	6	28	-55.855%
2026-02-11	41.0700	42.6500	41.0700	42.6500	+1.790%	15	29	-54.302%
2026-02-10	41.5000	43.6200	41.5000	41.9000	+4.750%	7	14	-53.484%
2026-02-09	40.5500	40.5500	40.0000	40.0000	-2.344%	6	8	-51.275%
2026-02-06	40.0700	41.3500	40.0700	40.9600	+8.532%	5	4	-52.417%
2026-01-29	37.7400	37.7400	37.7400	37.7400	0.000%	1	1	-48.357%