Dark

GOOG20270617P270
GOOG Jun 17 2027 270.00 Put (GOOG270617P00270000)
option OPRA

EOD

Sep 16, 2026

10.00+0.100%(+0.01)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.5300	10.0000	9.5300	10.0000	+0.100%	18	1,091	0.000%
2026-09-15	9.9900	9.9900	9.9900	9.9900	+8.351%	1	1,082	+0.100%
2026-09-14	9.5000	9.5000	9.2200	9.2200	-10.485%	2	1,082	+8.460%
2026-09-11	10.3000	10.3000	10.3000	10.3000	-11.588%	2	1,083	-2.913%
2026-09-10	12.4000	12.4000	11.6200	11.6500	-4.036%	13	1,085	-14.163%
2026-09-09	12.4200	12.6000	12.1400	12.1400	+11.889%	77	1,075	-17.628%
2026-09-08	11.3000	11.3500	10.7000	10.8500	+2.941%	19	1,016	-7.834%
2026-09-04	10.5100	10.5400	10.1000	10.5400	+5.930%	10	999	-5.123%
2026-09-03	10.1000	10.1000	9.6500	9.9500	-6.660%	5	999	+0.503%
2026-09-02	10.6600	10.6600	10.6600	10.6600	-3.964%	1	997	-6.191%
2026-09-01	11.2500	11.2500	11.0500	11.1000	+1.835%	50	997	-9.910%
2026-08-31	11.0000	11.1000	10.9000	10.9000	+10.101%	3	967	-8.257%
2026-08-28	10.7200	10.7200	9.9000	9.9000	-6.427%	21	964	+1.010%
2026-08-27	10.8400	10.8400	10.5800	10.5800	-2.488%	40	951	-5.482%
2026-08-26	10.8500	10.8500	10.8500	10.8500	+3.333%	3	912	-7.834%
2026-08-25	10.5000	10.5000	10.5000	10.5000	+1.942%	2	909	-4.762%
2026-08-24	10.3000	10.3000	10.3000	10.3000	-2.830%	2	907	-2.913%
2026-08-21	10.6000	10.6000	10.6000	10.6000	+0.952%	1	905	-5.660%
2026-08-19	10.5000	10.5000	10.5000	10.5000	-2.326%	2	905	-4.762%
2026-08-18	10.8000	10.8000	10.7000	10.7500	-0.463%	5	904	-6.977%
2026-08-17	10.8000	10.8500	10.6000	10.8000	+0.465%	659	903	-7.407%
2026-08-13	10.7500	10.7500	10.7500	10.7500	-1.826%	1	484	-6.977%
2026-08-11	10.4500	10.9500	10.4500	10.9500	+11.168%	3	484	-8.676%
2026-08-10	10.1000	10.1000	9.8000	9.8500	-4.183%	28	484	+1.523%
2026-08-07	10.3000	10.3000	10.2000	10.2800	-2.095%	14	477	-2.724%
2026-08-06	10.5000	10.5000	10.4500	10.5000	+0.478%	14	465	-4.762%
2026-08-05	10.5900	10.5900	10.3500	10.4500	+20.115%	4	478	-4.306%
2026-08-04	8.7000	8.7000	8.7000	8.7000	+2.353%	14	477	+14.943%
2026-08-03	9.5000	9.5000	8.5000	8.5000	-18.269%	12	463	+17.647%
2026-07-31	11.5800	11.5800	10.4000	10.4000	-18.750%	84	469	-3.846%
2026-07-30	13.5000	13.5000	12.8000	12.8000	+5.698%	6	522	-21.875%
2026-07-29	13.1700	13.1700	12.1100	12.1100	-10.429%	6	522	-17.424%
2026-07-27	14.0500	14.3200	13.5200	13.5200	-16.025%	72	522	-26.036%
2026-07-24	16.0500	16.1000	15.7700	16.1000	-4.167%	4	454	-37.888%
2026-07-23	15.0000	16.9000	15.0000	16.8000	+38.843%	773	452	-40.476%
2026-07-21	12.1000	12.1000	12.1000	12.1000	+5.217%	1	944	-17.355%
2026-07-20	11.0500	11.5000	11.0500	11.5000	-13.208%	20	945	-13.043%
2026-07-17	13.2000	13.2500	13.0000	13.2500	+9.867%	704	941	-24.528%
2026-07-16	10.9400	12.0600	10.9400	12.0600	+10.137%	2	350	-17.081%
2026-07-15	10.9500	10.9500	10.9500	10.9500	-3.524%	1	350	-8.676%
2026-07-14	12.3000	12.3000	11.3500	11.3500	+0.621%	2	350	-11.894%
2026-07-06	11.2800	11.2800	11.2800	11.2800	-5.764%	1	349	-11.348%
2026-07-01	11.8000	11.9700	11.7900	11.9700	-16.585%	7	349	-16.458%
2026-06-25	14.4500	14.4500	14.3500	14.3500	+13.349%	11	353	-30.314%
2026-06-24	12.7500	12.7500	12.6600	12.6600	-10.213%	14	342	-21.011%
2026-06-23	14.2500	14.2500	14.1000	14.1000	-5.369%	28	350	-29.078%
2026-06-22	12.4700	14.9000	12.4700	14.9000	+45.366%	12	350	-32.886%
2026-06-16	10.2500	10.2500	10.2500	10.2500	-3.484%	4	344	-2.439%
2026-06-15	10.6200	10.6200	10.6200	10.6200	-16.246%	1	344	-5.838%
2026-06-12	12.6800	12.6800	12.6800	12.6800	-14.899%	1	343	-21.136%
2026-06-11	14.9000	14.9000	14.9000	14.9000	+22.131%	1	343	-32.886%
2026-06-08	12.3000	12.3000	12.2000	12.2000	+8.444%	2	343	-18.033%
2026-06-05	11.2500	11.2500	11.2500	11.2500	-10.501%	1	343	-11.111%
2026-06-03	12.5700	12.5700	12.5700	12.5700	+0.560%	1	343	-20.446%
2026-06-02	12.4200	12.5000	12.4200	12.5000	+24.378%	5	342	-20.000%
2026-05-29	10.5000	10.5000	10.0500	10.0500	-0.985%	2	342	-0.498%
2026-05-27	10.1500	10.1500	10.1500	10.1500	-2.404%	1	341	-1.478%
2026-05-26	10.3300	10.4000	10.3300	10.4000	+1.069%	5	341	-3.846%
2026-05-21	10.2900	10.2900	10.2900	10.2900	-0.097%	3	345	-2.818%
2026-05-20	10.3000	10.3000	10.3000	10.3000	+4.357%	1	345	-2.913%
2026-05-18	9.8700	9.8700	9.8700	9.8700	+7.869%	1	344	+1.317%
2026-05-14	9.1500	9.1500	9.1500	9.1500	-13.679%	1	344	+9.290%
2026-05-12	10.7200	11.1000	10.6000	10.6000	-0.935%	6	338	-5.660%
2026-05-11	10.4500	10.7000	10.4500	10.7000	+7.000%	30	338	-6.542%
2026-05-08	10.0000	10.0000	9.9500	10.0000	0.000%	10	326	0.000%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-9.910%	2	318	0.000%
2026-05-04	10.9000	11.1000	9.8500	11.1000	+1.648%	14	316	-9.910%
2026-05-01	11.4900	11.4900	10.3800	10.9200	+1.018%	5	316	-8.425%
2026-04-30	11.4100	11.4100	10.4000	10.8100	-28.553%	23	316	-7.493%
2026-04-28	15.2000	15.2000	15.1300	15.1300	+1.340%	3	308	-33.906%
2026-04-27	16.3100	16.3100	14.9300	14.9300	-10.060%	3	306	-33.021%
2026-04-23	16.6000	16.6000	16.6000	16.6000	-4.046%	1	305	-39.759%
2026-04-20	17.1500	17.3000	15.6500	17.3000	+1.585%	9	305	-42.197%
2026-04-17	16.9500	17.0400	16.9500	17.0300	-11.807%	19	307	-41.280%
2026-04-14	19.3100	19.3100	19.3100	19.3100	-18.866%	1	303	-48.213%
2026-04-09	23.9000	23.9000	23.8000	23.8000	+4.203%	26	302	-57.983%
2026-04-08	22.8400	22.8400	22.8400	22.8400	-15.626%	1	277	-56.217%
2026-04-01	28.6200	28.6200	27.0700	27.0700	-23.075%	11	277	-63.059%
2026-03-30	35.1900	35.1900	35.1900	35.1900	-0.845%	1	266	-71.583%
2026-03-27	34.7000	35.4900	34.7000	35.4900	+16.782%	6	266	-71.823%
2026-03-25	28.3300	30.3900	28.3300	30.3900	+3.649%	2	271	-67.094%
2026-03-24	29.3200	29.3200	29.3200	29.3200	+2.160%	1	270	-65.894%
2026-03-20	28.7000	28.7000	28.7000	28.7000	+8.507%	5	270	-65.157%
2026-03-18	25.4500	26.4500	25.4500	26.4500	+4.960%	25	270	-62.193%
2026-03-17	25.2000	25.2000	25.2000	25.2000	-14.778%	1	251	-60.317%
2026-03-06	29.5700	29.5700	29.5700	29.5700	+7.060%	1	250	-66.182%
2026-03-04	27.6200	27.6200	27.6200	27.6200	-9.145%	2	249	-63.794%
2026-03-03	29.3500	30.4000	29.3500	30.4000	+7.458%	3	251	-67.105%
2026-03-02	28.2900	28.2900	28.2900	28.2900	+4.778%	1	251	-64.652%
2026-02-24	27.0000	27.0000	27.0000	27.0000	-11.096%	16	250	-62.963%
2026-02-17	30.3700	30.3700	30.3700	30.3700	+26.912%	1	240	-67.073%
2026-02-09	23.9300	23.9300	23.9300	23.9300	-2.327%	1	239	-58.211%
2026-02-06	24.5000	24.5000	24.5000	24.5000	+4.255%	3	239	-59.184%
2026-02-05	23.5000	23.5000	23.5000	23.5000	+0.729%	2	239	-57.447%
2026-02-04	23.3300	23.3300	23.3300	23.3300	+6.045%	1	241	-57.137%
2026-01-27	22.0000	22.0000	22.0000	22.0000	-3.509%	1	240	-54.545%
2026-01-26	22.8000	22.8000	22.8000	22.8000	-2.355%	1	241	-56.140%
2026-01-16	23.5000	23.7000	23.3500	23.3500	+1.522%	40	225	-57.173%
2026-01-15	23.0000	23.0000	23.0000	23.0000	+1.950%	1	225	-56.522%
2026-01-13	22.5600	22.5600	22.5600	22.5600	-4.609%	11	224	-55.674%
2026-01-12	23.9000	23.9000	23.6500	23.6500	-13.623%	2	218	-57.717%
2026-01-02	27.3800	27.3800	27.3800	27.3800	+2.164%	1	218	-63.477%
2025-12-30	26.6700	26.8000	26.6700	26.8000	-1.289%	4	218	-62.687%
2025-12-29	27.1500	27.1500	27.1500	27.1500	-0.949%	40	221	-63.168%
2025-12-26	27.4100	27.4100	27.4100	27.4100	+0.219%	1	231	-63.517%
2025-12-24	27.3800	27.4000	27.3500	27.3500	+1.109%	11	220	-63.437%
2025-12-23	27.3500	27.7000	27.0000	27.0500	-3.599%	30	220	-63.031%
2025-12-22	28.7500	28.7500	28.0600	28.0600	-12.449%	10	191	-64.362%
2025-12-17	32.0500	32.0500	32.0500	32.0500	+9.348%	2	190	-68.799%
2025-12-15	29.3000	29.3100	29.3000	29.3100	-0.980%	2	188	-65.882%
2025-12-12	29.5800	29.6000	29.5800	29.6000	+7.754%	2	188	-66.216%
2025-12-10	27.5000	27.5400	27.4700	27.4700	-0.759%	7	187	-63.597%
2025-12-09	27.6400	27.6800	27.6400	27.6800	-4.055%	2	186	-63.873%
2025-12-08	28.8500	28.8500	28.8500	28.8500	-3.512%	1	186	-65.338%
2025-12-02	29.9000	29.9000	29.9000	29.9000	-1.967%	1	186	-66.555%
2025-11-25	30.1000	30.9100	30.1000	30.5000	-3.236%	128	186	-67.213%
2025-11-24	31.2500	31.6500	31.2500	31.5200	-9.891%	3	121	-68.274%
2025-11-21	37.4000	37.4000	34.9800	34.9800	-4.842%	2	122	-71.412%
2025-11-19	36.7500	36.7600	36.7500	36.7600	-0.109%	2	123	-72.797%
2025-11-17	37.0000	37.0000	36.8000	36.8000	-10.353%	2	123	-72.826%
2025-11-14	42.0000	42.0000	41.0500	41.0500	+13.429%	11	124	-75.639%
2025-11-10	36.1900	36.1900	36.1900	36.1900	-5.755%	1	123	-72.368%
2025-11-06	38.2700	38.4000	38.2700	38.4000	-2.414%	2	123	-73.958%
2025-11-05	39.3500	39.3500	39.3500	39.3500	-0.279%	1	123	-74.587%
2025-10-31	38.7300	39.4600	38.7300	39.4600	+4.668%	4	122	-74.658%
2025-10-30	35.2500	37.7000	35.2500	37.7000	-7.643%	17	121	-73.475%
2025-10-29	41.4600	41.7100	40.7000	40.8200	-3.270%	20	113	-75.502%
2025-10-28	41.3100	42.6300	41.3100	42.2000	+2.801%	11	117	-76.303%
2025-10-27	41.4100	41.7100	41.0500	41.0500	-7.022%	22	105	-75.639%
2025-10-24	43.9200	44.1500	43.9200	44.1500	-5.662%	3	105	-77.350%
2025-10-23	46.3300	46.8000	46.1600	46.8000	-3.186%	8	105	-78.632%
2025-10-22	47.9800	48.3400	47.9800	48.3400	-4.182%	4	104	-79.313%
2025-10-21	47.3500	50.6000	47.0000	50.4500	+10.273%	10	104	-80.178%
2025-10-20	45.3200	45.7500	45.1900	45.7500	-6.442%	8	100	-78.142%
2025-10-17	48.6000	48.9000	48.6000	48.9000	+1.347%	4	97	-79.550%
2025-10-16	46.0200	49.1100	45.9900	48.2500	-1.531%	14	97	-79.275%
2025-10-15	47.4200	49.0000	47.4200	49.0000	-1.349%	6	92	-79.592%
2025-10-14	48.8500	49.6700	48.8300	49.6700	-0.779%	8	89	-79.867%
2025-10-13	50.9000	51.1700	49.9000	50.0600	-4.973%	22	88	-80.024%
2025-10-10	52.9000	53.2800	51.8000	52.6800	+3.578%	12	87	-81.017%
2025-10-09	50.5200	50.8900	50.5200	50.8600	+5.148%	12	85	-80.338%
2025-10-08	47.7500	48.5700	47.7400	48.3700	+0.520%	26	86	-79.326%
2025-10-07	47.5200	48.2300	47.5200	48.1200	+2.711%	8	83	-79.219%
2025-10-06	48.0800	48.0800	46.8500	46.8500	-4.446%	5	82	-78.655%
2025-10-03	48.5000	49.0300	48.5000	49.0300	-0.366%	6	82	-79.604%
2025-10-02	48.0500	49.2100	47.5600	49.2100	+1.947%	31	82	-79.679%
2025-10-01	49.8400	50.2700	48.2500	48.2700	-2.721%	20	85	-79.283%
2025-09-30	50.2700	50.4900	49.5100	49.6200	+6.549%	8	82	-79.847%
2025-09-29	46.1500	46.7900	46.1500	46.5700	-0.809%	11	81	-78.527%
2025-09-26	46.9500	46.9500	46.9500	46.9500	-2.492%	10	77	-78.701%
2025-09-25	48.0500	48.2400	47.8000	48.1500	+2.819%	10	80	-79.232%
2025-09-24	46.3600	47.7100	46.1500	46.8300	+3.286%	18	79	-78.646%
2025-09-23	45.3300	45.6600	44.8900	45.3400	-0.352%	16	85	-77.944%
2025-09-22	44.0800	45.6300	44.0800	45.5000	+3.480%	7	86	-78.022%
2025-09-19	44.7700	44.9800	43.8900	43.9700	-4.806%	8	84	-77.257%
2025-09-18	45.8800	46.3900	45.8800	46.1900	-1.932%	16	83	-78.350%
2025-09-17	45.6600	47.1000	45.6600	47.1000	+3.154%	28	82	-78.769%
2025-09-16	45.6300	46.0300	45.3500	45.6600	-1.912%	30	77	-78.099%
2025-09-15	44.7000	46.5500	44.7000	46.5500	-4.434%	46	57	-78.518%
2025-09-11	50.7000	50.7500	48.5100	48.7100	-3.678%	26	22	-79.470%
2025-09-09	50.3700	50.6800	50.2900	50.5700	-2.356%	6	7	-80.225%
2025-09-08	51.5500	51.7900	51.5500	51.7900	-0.500%	2	7	-80.691%
2025-09-05	52.0500	52.0500	52.0500	52.0500	-2.765%	2	7	-80.788%
2025-09-04	53.3200	53.5300	53.3200	53.5300	+0.093%	2	5	-81.319%
2025-09-03	53.7000	53.7000	52.4700	53.4800	-21.109%	7	5	-81.301%
2025-09-02	67.7200	67.7900	67.7200	67.7900	+5.280%	2	4	-85.249%
2025-08-29	64.2200	64.7100	63.9700	64.3900	-5.085%	11	1	-84.470%
2025-08-26	67.7000	67.8400	67.7000	67.8400	-0.775%	2	0	-85.259%
2025-08-22	68.2700	68.5700	68.2400	68.3700	-5.278%	8	0	-85.374%
2025-08-21	71.8200	72.2700	71.6900	72.1800	0.000%	8	0	-86.146%