Dark

GOOG20270617P250
GOOG Jun 17 2027 250.00 Put (GOOG270617P00250000)
option OPRA

EOD

Sep 17, 2026

5.88-7.256%(-0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8800	5.8800	5.8800	5.8800	-7.256%	2	1,129	0.000%
2026-09-16	6.0300	6.3400	5.9500	6.3400	+9.122%	4	1,130	-7.256%
2026-09-14	6.0500	6.1200	5.8000	5.8100	-11.702%	5	1,129	+1.205%
2026-09-11	6.7000	6.7000	6.5000	6.5800	-10.598%	176	1,132	-10.638%
2026-09-10	7.9500	8.0000	7.3600	7.3600	-4.291%	21	995	-20.109%
2026-09-09	7.9300	8.1000	7.6900	7.6900	+10.647%	75	981	-23.537%
2026-09-08	7.2500	7.2500	6.8900	6.9500	+2.963%	5	961	-15.396%
2026-09-04	6.3500	6.7500	6.3500	6.7500	-1.026%	14	944	-12.889%
2026-09-02	6.8200	6.8200	6.8200	6.8200	-3.944%	1	944	-13.783%
2026-09-01	6.9900	7.1000	6.9900	7.1000	+2.158%	33	944	-17.183%
2026-08-31	6.6000	7.1000	6.6000	6.9500	+0.725%	75	946	-15.396%
2026-08-27	6.9000	6.9000	6.9000	6.9000	0.000%	14	890	-14.783%
2026-08-26	6.9000	6.9000	6.9000	6.9000	+5.344%	2	876	-14.783%
2026-08-25	6.5500	6.5500	6.5500	6.5500	+0.460%	1	874	-10.229%
2026-08-24	7.1800	7.1800	6.5200	6.5200	-5.507%	3	873	-9.816%
2026-08-21	6.9000	6.9000	6.9000	6.9000	-4.167%	1	871	-14.783%
2026-08-20	7.1000	7.2000	7.1000	7.2000	+5.882%	36	870	-18.333%
2026-08-19	6.8000	6.8000	6.8000	6.8000	-0.293%	1	841	-13.529%
2026-08-18	6.9600	6.9600	6.7900	6.8200	-1.871%	5	840	-13.783%
2026-08-17	7.0000	7.0000	6.9500	6.9500	-5.184%	25	840	-15.396%
2026-08-12	7.2000	7.3300	7.2000	7.3300	+2.232%	7	821	-19.782%
2026-08-11	6.9500	7.1700	6.9500	7.1700	+14.172%	15	821	-17.992%
2026-08-10	6.6000	6.8000	6.2800	6.2800	-7.647%	30	819	-6.369%
2026-08-07	7.0500	7.0500	6.7500	6.8000	-2.299%	5	792	-13.529%
2026-08-06	6.9700	6.9700	6.8800	6.9600	-1.972%	3	789	-15.517%
2026-08-05	5.5500	7.1000	5.5500	7.1000	+20.339%	3	788	-17.183%
2026-08-04	5.9000	5.9000	5.9000	5.9000	+3.509%	22	788	-0.339%
2026-08-03	5.8600	5.9500	5.6000	5.7000	-18.571%	27	766	+3.158%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-16.667%	5	753	-16.000%
2026-07-30	8.2500	8.4000	8.2500	8.4000	+3.194%	2	758	-30.000%
2026-07-29	8.3500	8.6000	8.1000	8.1400	-7.500%	18	756	-27.764%
2026-07-28	9.3000	9.3000	8.8000	8.8000	-6.681%	13	751	-33.182%
2026-07-27	9.8400	9.8400	9.4300	9.4300	-11.704%	19	743	-37.646%
2026-07-24	10.5000	10.6800	10.4400	10.6800	-5.487%	11	741	-44.944%
2026-07-23	10.0000	11.7200	9.8000	11.3000	+41.250%	31	733	-47.965%
2026-07-22	8.0000	8.0000	8.0000	8.0000	+28.000%	1	727	-26.500%
2026-07-16	6.2500	6.2500	6.2500	6.2500	-22.360%	111	726	-5.920%
2026-07-10	7.8900	8.0600	7.8900	8.0500	+2.679%	53	626	-26.957%
2026-07-08	7.5000	7.8400	7.5000	7.8400	-6.667%	2	574	-25.000%
2026-07-02	8.4000	8.4000	8.4000	8.4000	+1.205%	1	572	-30.000%
2026-07-01	8.3000	8.3000	8.3000	8.3000	-1.308%	2	572	-29.157%
2026-06-30	8.4100	8.4100	8.4100	8.4100	-14.271%	1	572	-30.083%
2026-06-25	9.8100	9.8100	9.8100	9.8100	+7.213%	1	572	-40.061%
2026-06-23	9.2800	9.2800	9.1500	9.1500	-7.107%	3	571	-35.738%
2026-06-22	8.4000	10.2500	8.4000	9.8500	+29.605%	30	568	-40.305%
2026-06-18	7.6000	7.6000	7.6000	7.6000	-0.393%	2	553	-22.632%
2026-06-17	7.3000	7.6500	7.3000	7.6300	+3.528%	4	553	-22.936%
2026-06-15	7.5000	7.5000	7.3700	7.3700	-24.177%	51	553	-20.217%
2026-06-11	9.6900	9.9500	9.6900	9.7200	+5.081%	11	553	-39.506%
2026-06-10	9.2500	9.2500	9.2500	9.2500	+11.446%	2	555	-36.432%
2026-06-09	8.3000	8.3000	8.3000	8.3000	+3.106%	1	557	-29.157%
2026-06-08	8.0500	8.0500	8.0500	8.0500	-0.617%	16	557	-26.957%
2026-06-05	7.8000	8.1000	7.8000	8.1000	+3.846%	7	541	-27.407%
2026-06-04	7.8000	7.8000	7.8000	7.8000	-8.235%	6	535	-24.615%
2026-06-02	8.7000	8.7200	8.3400	8.5000	+15.646%	62	541	-30.824%
2026-05-26	7.1000	7.3500	7.1000	7.3500	-2.649%	5	534	-20.000%
2026-05-22	7.5000	7.5500	7.5000	7.5500	-1.565%	20	530	-22.119%
2026-05-15	7.4200	7.9400	7.4200	7.6700	+9.259%	7	510	-23.338%
2026-05-13	7.0100	7.0200	7.0100	7.0200	-7.632%	37	511	-16.239%
2026-05-12	7.6000	7.6000	7.6000	7.6000	+4.828%	1	512	-22.632%
2026-05-07	7.2500	7.2500	7.2500	7.2500	-12.651%	1	512	-18.897%
2026-05-06	7.2200	8.3000	7.1600	8.3000	+7.932%	8	511	-29.157%
2026-05-01	7.6000	7.6900	7.6000	7.6900	-0.774%	2	507	-23.537%
2026-04-30	8.6000	8.7000	7.4500	7.7500	-23.267%	16	507	-24.129%
2026-04-29	10.5500	10.5500	10.1000	10.1000	-5.342%	7	514	-41.782%
2026-04-28	10.8000	10.8000	10.6700	10.6700	-2.200%	3	514	-44.892%
2026-04-27	11.2000	11.2000	10.9100	10.9100	-9.461%	2	514	-46.104%
2026-04-24	12.0500	12.0500	12.0500	12.0500	+0.417%	1	512	-51.203%
2026-04-23	11.9500	12.1500	11.6500	12.0000	-8.467%	8	512	-51.000%
2026-04-21	12.5300	13.1100	12.4500	13.1100	+6.759%	5	508	-55.149%
2026-04-20	12.2800	12.2800	12.2800	12.2800	+0.656%	1	508	-52.117%
2026-04-17	12.7500	12.7500	12.2000	12.2000	-8.271%	2	508	-51.803%
2026-04-16	13.3000	13.3000	13.3000	13.3000	+0.758%	2	506	-55.789%
2026-04-15	13.2000	13.2000	13.2000	13.2000	+1.931%	3	504	-55.455%
2026-04-14	14.2600	14.2600	12.9500	12.9500	-22.082%	4	507	-54.595%
2026-04-10	16.6500	16.6500	16.6200	16.6200	-1.071%	3	506	-64.621%
2026-04-08	16.8000	16.8000	16.8000	16.8000	-16.832%	1	504	-65.000%
2026-04-07	20.2000	20.2000	20.2000	20.2000	-0.493%	10	505	-70.891%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-4.019%	10	495	-71.034%
2026-04-02	21.1500	21.1500	21.1500	21.1500	-0.236%	10	485	-72.199%
2026-04-01	21.2000	21.2000	21.2000	21.2000	-13.221%	100	485	-72.264%
2026-03-31	24.4300	24.4300	24.4300	24.4300	-7.637%	2	443	-75.931%
2026-03-30	26.4500	26.4500	26.4500	26.4500	+12.553%	2	441	-77.769%
2026-03-26	23.7000	23.7000	23.0800	23.5000	+5.476%	6	439	-74.979%
2026-03-24	21.1000	22.2800	21.1000	22.2800	+13.154%	19	441	-73.609%
2026-03-23	19.9500	19.9500	19.6900	19.6900	+4.456%	12	436	-70.137%
2026-03-18	18.8500	18.8500	18.8500	18.8500	-10.366%	1	424	-68.806%
2026-03-12	21.0300	21.0300	21.0300	21.0300	+7.570%	1	424	-72.040%
2026-03-10	19.5500	19.5500	19.5500	19.5500	-4.727%	10	423	-69.923%
2026-03-04	20.5200	20.5200	20.5200	20.5200	-10.783%	2	433	-71.345%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+11.326%	2	433	-74.435%
2026-03-02	22.0000	22.0000	20.6600	20.6600	-0.434%	2	433	-71.539%
2026-02-26	20.4500	20.7500	20.4500	20.7500	+5.598%	13	431	-71.663%
2026-02-23	19.0000	19.6500	19.0000	19.6500	+4.521%	3	421	-70.076%
2026-02-20	18.8000	18.8000	18.8000	18.8000	-9.919%	5	421	-68.723%
2026-02-17	20.8700	20.8700	20.8700	20.8700	-1.090%	1	416	-71.826%
2026-02-13	21.1000	21.1000	21.1000	21.1000	+9.326%	1	414	-72.133%
2026-02-11	19.3000	19.3000	19.3000	19.3000	+4.437%	1	414	-69.534%
2026-02-10	19.0000	19.0000	18.4000	18.4800	+5.600%	5	414	-68.182%
2026-02-09	17.5000	17.5000	17.5000	17.5000	-5.914%	2	412	-66.400%
2026-02-06	18.6000	18.6000	18.6000	18.6000	+1.639%	1	410	-68.387%
2026-02-05	19.0000	19.7000	18.1000	18.3000	+12.270%	5	410	-67.869%
2026-02-03	15.2000	16.3000	15.2000	16.3000	+0.184%	11	407	-63.926%
2026-01-30	16.2700	16.2700	16.2700	16.2700	-0.793%	1	418	-63.860%
2026-01-27	16.5900	16.5900	16.4000	16.4000	-2.090%	14	419	-64.146%
2026-01-26	17.8000	17.8000	16.6300	16.7500	-3.736%	22	430	-64.896%
2026-01-21	18.6500	18.6500	17.4000	17.4000	-8.901%	11	416	-66.207%
2026-01-20	18.8500	19.1000	18.7500	19.1000	+10.277%	6	416	-69.215%
2026-01-15	17.3200	17.3200	17.3200	17.3200	-0.517%	25	418	-66.051%
2026-01-14	17.5000	17.9500	17.4100	17.4100	+2.412%	5	430	-66.226%
2026-01-13	16.4700	17.0000	16.4700	17.0000	-1.791%	8	429	-65.412%
2026-01-09	17.7500	17.7500	17.3100	17.3100	-7.778%	8	425	-66.031%
2026-01-07	18.7700	18.7700	18.7700	18.7700	-8.883%	1	421	-68.673%
2026-01-02	20.6000	20.6000	20.6000	20.6000	-0.962%	1	420	-71.456%
2025-12-29	20.5800	20.8000	20.5700	20.8000	-7.556%	26	419	-71.731%
2025-12-19	22.5000	22.5000	22.5000	22.5000	+0.897%	10	394	-73.867%
2025-12-15	22.4500	22.5500	22.3000	22.3000	+2.955%	254	384	-73.632%
2025-12-11	21.7400	21.7400	21.6600	21.6600	+3.192%	6	235	-72.853%
2025-12-09	20.9900	20.9900	20.9900	20.9900	-5.536%	1	235	-71.987%
2025-12-08	21.2800	22.3400	21.2800	22.2200	-2.629%	4	234	-73.537%
2025-12-04	22.8200	22.8200	22.8200	22.8200	+4.679%	3	231	-74.233%
2025-12-03	22.4800	22.4800	21.8000	21.8000	-5.750%	3	229	-73.028%
2025-12-02	23.1300	23.1300	23.1300	23.1300	-2.323%	1	230	-74.578%
2025-11-25	24.2000	24.2000	23.6800	23.6800	-1.333%	4	230	-75.169%
2025-11-24	24.4300	24.4500	24.0000	24.0000	-14.163%	4	226	-75.500%
2025-11-21	28.5000	28.5000	27.9600	27.9600	+5.350%	46	225	-78.970%
2025-11-20	25.2500	26.5400	25.2500	26.5400	-5.451%	4	215	-77.845%
2025-11-19	27.0500	28.0700	27.0500	28.0700	-5.169%	13	213	-79.052%
2025-11-18	29.5000	29.6000	29.5000	29.6000	-2.310%	8	201	-80.135%
2025-11-17	30.3000	30.3000	30.3000	30.3000	+3.061%	3	203	-80.594%
2025-11-12	29.4000	29.4000	29.4000	29.4000	+4.626%	1	206	-80.000%
2025-11-11	28.1000	28.1000	28.1000	28.1000	+0.357%	1	204	-79.075%
2025-11-10	28.0000	28.0000	28.0000	28.0000	-8.347%	1	204	-79.000%
2025-11-07	30.5500	30.5500	30.5500	30.5500	+3.035%	1	204	-80.753%
2025-11-05	28.9300	29.6500	28.9300	29.6500	-4.968%	51	204	-80.169%
2025-11-04	31.2000	31.2000	31.2000	31.2000	+2.835%	1	208	-81.154%
2025-10-31	30.5100	30.7300	30.3400	30.3400	+5.714%	52	208	-80.620%
2025-10-30	27.0500	28.7500	27.0500	28.7000	-8.860%	20	170	-79.512%
2025-10-29	31.9500	32.1000	31.1700	31.4900	-3.494%	8	169	-81.327%
2025-10-28	31.7300	32.6300	31.7300	32.6300	+3.423%	12	170	-81.980%
2025-10-27	31.7300	32.2500	31.4500	31.5500	-7.069%	34	160	-81.363%
2025-10-24	33.8600	34.1600	33.6700	33.9500	-6.422%	12	160	-82.680%
2025-10-23	35.8900	36.2800	35.6600	36.2800	-1.680%	14	155	-83.793%
2025-10-22	36.1000	37.5100	36.1000	36.9000	-1.178%	12	151	-84.065%
2025-10-21	36.4700	38.3200	36.4700	37.3400	+5.689%	16	150	-84.253%
2025-10-20	35.2200	35.3900	34.9900	35.3300	-3.575%	11	146	-83.357%
2025-10-17	37.6500	37.6700	36.3100	36.6400	-3.579%	10	147	-83.952%
2025-10-16	35.5200	38.0000	35.5200	38.0000	+2.703%	8	138	-84.526%
2025-10-15	36.2700	37.6100	36.2700	37.0000	-2.708%	19	137	-84.108%
2025-10-14	38.0800	38.3900	37.8400	38.0300	-1.655%	10	135	-84.539%
2025-10-13	39.2900	39.5700	38.4400	38.6700	-0.973%	14	133	-84.794%
2025-10-10	38.3000	39.0500	38.3000	39.0500	-0.762%	7	131	-84.942%
2025-10-09	39.0200	39.6600	39.0200	39.3500	+5.468%	10	126	-85.057%
2025-10-08	36.7800	37.3700	36.6900	37.3100	+0.811%	26	125	-84.240%
2025-10-07	36.5900	37.0100	36.5900	37.0100	+2.407%	4	120	-84.112%
2025-10-06	36.4400	36.6100	35.9100	36.1400	-4.518%	11	120	-83.730%
2025-10-03	37.6600	37.8500	37.6600	37.8500	+0.079%	2	118	-84.465%
2025-10-02	37.5700	37.8200	37.5700	37.8200	+3.108%	2	118	-84.453%
2025-10-01	38.4100	38.5800	36.6000	36.6800	-4.429%	20	117	-83.969%
2025-09-30	38.2900	38.5800	38.2000	38.3800	+7.628%	12	115	-84.680%
2025-09-29	34.8000	35.7900	34.8000	35.6600	-0.779%	16	115	-83.511%
2025-09-26	36.0000	36.2700	35.7200	35.9400	-3.048%	14	110	-83.639%
2025-09-25	37.0600	37.2800	36.8700	37.0700	+3.029%	6	110	-84.138%
2025-09-24	35.3500	36.6700	35.3400	35.9800	+4.049%	29	109	-83.658%
2025-09-23	34.6400	35.1700	34.5800	34.5800	-0.832%	11	108	-82.996%
2025-09-22	34.6600	34.8700	34.6600	34.8700	+3.044%	4	104	-83.137%
2025-09-19	34.2200	34.4600	33.7200	33.8400	-4.595%	6	103	-82.624%
2025-09-18	35.4400	35.6500	35.2300	35.4700	-1.854%	5	102	-83.423%
2025-09-17	35.8600	36.1400	35.5100	36.1400	+3.110%	23	102	-83.730%
2025-09-16	35.1000	35.4900	34.7300	35.0500	-1.100%	28	98	-83.224%
2025-09-15	35.1200	35.6200	34.4500	35.4400	-5.519%	25	97	-83.409%
2025-09-12	37.3600	37.5300	37.3600	37.5100	+0.294%	8	93	-84.324%
2025-09-11	38.8500	38.8500	37.1500	37.4000	0.000%	45	90	-84.278%
2025-09-10	37.2500	37.4000	37.2500	37.4000	-3.583%	2	79	-84.278%
2025-09-09	38.5800	39.0000	38.5300	38.7900	-2.391%	19	79	-84.841%
2025-09-08	39.3000	39.8400	38.9500	39.7400	-2.359%	16	74	-85.204%
2025-09-05	39.8500	40.7700	39.8000	40.7000	+0.643%	21	73	-85.553%
2025-09-04	40.8100	41.0800	40.0800	40.4400	-2.319%	10	55	-85.460%
2025-09-03	40.0200	41.4000	40.0200	41.4000	-21.813%	54	53	-85.797%
2025-09-02	52.1500	53.3000	52.1500	52.9500	+6.411%	10	13	-88.895%
2025-08-29	49.6500	50.0300	49.4600	49.7600	-0.060%	14	10	-88.183%
2025-08-28	50.7000	50.7000	49.5700	49.7900	-4.708%	7	10	-88.190%
2025-08-27	51.7800	52.5300	51.7800	52.2500	+2.834%	9	10	-88.746%
2025-08-25	50.7100	50.9700	50.6300	50.8100	-4.367%	6	9	-88.427%
2025-08-22	52.9800	53.2800	52.7500	53.1300	-5.798%	7	9	-88.933%
2025-08-21	56.0300	56.4000	55.7800	56.4000	+5.421%	8	9	-89.574%
2025-08-15	53.5000	53.5000	53.5000	53.5000	-4.001%	4	9	-89.009%
2025-08-08	55.7300	55.7300	55.7300	55.7300	-5.060%	2	9	-89.449%
2025-08-07	58.7000	58.7000	58.7000	58.7000	-13.803%	2	9	-89.983%
2025-07-18	68.1000	68.1000	68.1000	68.1000	0.000%	9	9	-91.366%