Dark

GOOG20270617P290
GOOG Jun 17 2027 290.00 Put (GOOG270617P00290000)
option OPRA

EOD

Sep 16, 2026

14.250.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	14.2500	14.2500	14.2500	14.2500	0.000%	1	1,514	0.000%
2026-09-14	14.2500	14.2500	14.2500	14.2500	-7.468%	1	1,514	0.000%
2026-09-11	15.4000	15.4000	15.4000	15.4000	-17.204%	1	1,513	-7.468%
2026-09-10	18.6000	18.6000	18.6000	18.6000	+14.815%	6	1,512	-23.387%
2026-09-08	16.2000	16.2000	16.2000	16.2000	+5.537%	1	1,506	-12.037%
2026-09-04	15.3500	15.3500	15.3500	15.3500	+1.656%	5	1,505	-7.166%
2026-09-03	15.1000	15.1000	15.1000	15.1000	-5.625%	1	1,505	-5.629%
2026-09-02	16.0400	16.0400	16.0000	16.0000	-4.988%	14	1,506	-10.938%
2026-09-01	16.7000	16.8400	16.7000	16.8400	+1.752%	29	1,500	-15.380%
2026-08-31	15.9500	16.6800	15.9500	16.5500	+12.585%	3	1,514	-13.897%
2026-08-28	15.6700	15.6700	14.7000	14.7000	-9.091%	3	1,514	-3.061%
2026-08-27	16.0500	16.1700	15.8000	16.1700	+6.382%	39	1,514	-11.874%
2026-08-25	15.2000	15.2000	15.2000	15.2000	+1.672%	1	1,478	-6.250%
2026-08-24	15.6000	15.6000	14.9000	14.9500	-4.167%	38	1,478	-4.682%
2026-08-21	15.6000	15.6000	15.6000	15.6000	-6.024%	4	1,448	-8.654%
2026-08-20	16.6000	16.6500	16.5500	16.6000	+4.732%	317	1,448	-14.157%
2026-08-19	15.6300	16.0000	15.6300	15.8500	-0.314%	9	1,400	-10.095%
2026-08-18	15.9000	15.9000	15.9000	15.9000	+0.697%	3	1,394	-10.377%
2026-08-17	16.0500	16.0500	15.7900	15.7900	-1.925%	11	1,391	-9.753%
2026-08-14	16.0500	16.1000	16.0500	16.1000	-0.617%	80	1,386	-11.491%
2026-08-13	16.0500	16.2000	16.0500	16.2000	-1.220%	7	1,366	-12.037%
2026-08-12	16.2000	16.4000	16.2000	16.4000	+4.127%	4	1,365	-13.110%
2026-08-11	14.7000	15.9000	14.7000	15.7500	+6.061%	10	1,365	-9.524%
2026-08-10	14.7000	14.9000	14.7000	14.8500	-3.257%	12	1,360	-4.040%
2026-08-07	15.6000	15.6000	15.3500	15.3500	-0.065%	3	1,353	-7.166%
2026-08-06	15.3400	15.3600	15.3400	15.3600	+18.610%	2	1,350	-7.227%
2026-08-05	12.9500	12.9500	12.9500	12.9500	+1.569%	4	1,349	+10.039%
2026-08-04	12.7500	12.7500	12.7500	12.7500	+2.163%	10	1,349	+11.765%
2026-08-03	13.3000	13.3000	12.4800	12.4800	-17.624%	8	1,339	+14.183%
2026-07-31	16.7500	16.8000	15.1500	15.1500	-20.472%	17	1,336	-5.941%
2026-07-30	19.1000	19.4000	18.7000	19.0500	+4.959%	14	1,325	-25.197%
2026-07-29	19.1000	19.4000	18.1500	18.1500	-6.202%	13	1,317	-21.488%
2026-07-28	19.3500	19.3500	19.3500	19.3500	-5.610%	5	1,306	-26.357%
2026-07-27	21.0000	21.0000	20.2000	20.5000	-10.870%	3	1,311	-30.488%
2026-07-24	22.4300	23.0000	22.4300	23.0000	-3.239%	2	1,310	-38.043%
2026-07-23	23.0500	24.5000	23.0500	23.7700	+33.539%	344	1,308	-40.050%
2026-07-22	17.3000	17.8000	17.3000	17.8000	-0.559%	4	1,038	-19.944%
2026-07-21	17.9000	17.9000	17.9000	17.9000	+7.831%	2	1,038	-20.391%
2026-07-20	17.2600	17.2600	16.0000	16.6000	-13.089%	8	1,036	-14.157%
2026-07-17	18.7000	19.1000	18.4000	19.1000	+11.047%	701	1,037	-25.393%
2026-07-16	17.2000	17.2000	17.2000	17.2000	+24.819%	2	1,031	-17.151%
2026-07-15	13.7500	13.7800	13.7500	13.7800	-18.462%	4	1,029	+3.411%
2026-07-13	16.9000	16.9000	16.9000	16.9000	+4.321%	240	1,029	-15.680%
2026-07-06	16.3500	16.3500	16.2000	16.2000	-4.985%	299	861	-12.037%
2026-07-02	17.4100	17.4100	16.9500	17.0500	-7.084%	432	256	-16.422%
2026-06-29	19.0000	19.0000	18.1100	18.3500	-8.250%	17	256	-22.343%
2026-06-26	21.1700	21.1700	19.9000	20.0000	+1.010%	6	246	-28.750%
2026-06-25	19.8000	19.8000	19.8000	19.8000	+8.791%	1	243	-28.030%
2026-06-24	18.1000	18.2000	18.1000	18.2000	-7.143%	5	244	-21.703%
2026-06-23	19.8500	19.8500	19.6000	19.6000	-7.065%	101	244	-27.296%
2026-06-22	19.5100	21.1000	19.3400	21.0900	+34.246%	49	179	-32.432%
2026-06-18	16.6800	16.6800	15.7100	15.7100	-1.195%	24	190	-9.293%
2026-06-17	16.3000	16.3000	15.9000	15.9000	+6.000%	14	190	-10.377%
2026-06-16	15.0000	15.0000	15.0000	15.0000	-2.407%	1	190	-5.000%
2026-06-15	16.2000	16.2000	15.3700	15.3700	-13.990%	11	189	-7.287%
2026-06-12	17.8300	17.8700	17.8300	17.8700	-12.829%	2	189	-20.257%
2026-06-11	20.6100	20.6100	20.5000	20.5000	+12.022%	2	188	-30.488%
2026-06-10	17.1000	18.5000	17.1000	18.3000	+4.036%	33	187	-22.131%
2026-06-09	17.5900	17.5900	17.5900	17.5900	+4.330%	1	178	-18.988%
2026-06-08	16.8600	16.8600	16.8600	16.8600	+0.357%	5	178	-15.480%
2026-06-05	16.8000	16.8000	16.8000	16.8000	+3.832%	7	178	-15.179%
2026-06-02	16.1800	16.1800	16.1800	16.1800	+8.956%	1	175	-11.928%
2026-05-29	14.8500	14.8500	14.8500	14.8500	+4.725%	1	175	-4.040%
2026-05-28	14.1800	14.1800	14.1800	14.1800	-1.185%	1	174	+0.494%
2026-05-21	14.6500	14.6500	14.3500	14.3500	+0.985%	2	174	-0.697%
2026-05-15	14.2100	14.2100	14.2100	14.2100	+1.864%	1	173	+0.281%
2026-05-14	13.8500	13.9500	13.8500	13.9500	+1.602%	12	172	+2.151%
2026-05-13	13.7300	13.7300	13.7300	13.7300	-1.788%	4	162	+3.787%
2026-05-11	14.4000	14.4000	13.9800	13.9800	+3.021%	3	162	+1.931%
2026-05-08	13.5700	13.5700	13.5700	13.5700	-8.311%	1	163	+5.011%
2026-05-01	14.8000	14.8000	14.8000	14.8000	-1.003%	1	161	-3.716%
2026-04-30	14.8800	14.9500	14.8800	14.9500	-27.952%	5	161	-4.682%
2026-04-28	21.3500	21.3500	20.7500	20.7500	-2.123%	2	157	-31.325%
2026-04-27	20.8600	21.2000	20.8600	21.2000	-11.186%	2	159	-32.783%
2026-04-22	23.8700	23.8700	23.8700	23.8700	+1.791%	15	161	-40.302%
2026-04-20	24.2000	24.2000	23.4500	23.4500	+4.176%	3	171	-39.232%
2026-04-17	22.5100	22.5100	22.5100	22.5100	-9.307%	3	172	-36.695%
2026-04-15	25.0000	25.0000	24.8200	24.8200	-15.348%	2	175	-42.587%
2026-04-13	29.3200	29.3200	29.3200	29.3200	-7.068%	1	176	-51.398%
2026-04-09	31.5500	31.5500	31.5500	31.5500	+2.936%	3	177	-54.834%
2026-04-08	30.2800	30.6500	30.2800	30.6500	-10.641%	3	177	-53.507%
2026-04-07	36.0000	36.5000	34.3000	34.3000	-12.411%	4	177	-58.455%
2026-04-02	39.1600	39.1600	39.1600	39.1600	-13.535%	1	179	-63.611%
2026-03-30	45.4700	45.8000	45.2900	45.2900	-0.593%	6	179	-68.536%
2026-03-27	45.5600	45.5600	45.5600	45.5600	+11.530%	1	176	-68.723%
2026-03-26	40.7800	40.8500	40.7800	40.8500	+3.235%	2	175	-65.116%
2026-03-25	39.5700	39.5700	39.5700	39.5700	+1.332%	1	174	-63.988%
2026-03-24	37.3000	39.0500	37.3000	39.0500	+11.444%	14	174	-63.508%
2026-03-23	35.0400	35.0400	35.0400	35.0400	-1.573%	15	165	-59.332%
2026-03-20	35.1000	35.6000	35.1000	35.6000	+5.795%	2	154	-59.972%
2026-03-18	33.3000	33.6500	33.3000	33.6500	-0.591%	17	154	-57.652%
2026-03-17	33.8500	33.8500	33.8500	33.8500	-8.141%	1	139	-57.903%
2026-03-13	36.5500	36.8500	36.5500	36.8500	+4.986%	2	140	-61.330%
2026-03-10	35.1000	35.1000	35.1000	35.1000	-1.266%	1	139	-59.402%
2026-03-09	36.9000	36.9000	35.5500	35.5500	-7.132%	3	138	-59.916%
2026-03-06	38.2800	38.2800	38.2800	38.2800	-2.694%	1	136	-62.774%
2026-02-17	38.5200	39.3400	38.5200	39.3400	+15.029%	2	135	-63.777%
2026-02-11	34.2000	34.2000	34.2000	34.2000	+1.604%	1	135	-58.333%
2026-02-10	34.2000	34.2000	33.6600	33.6600	+4.860%	2	134	-57.665%
2026-02-06	32.1000	32.1000	32.1000	32.1000	+3.951%	4	134	-55.607%
2026-01-29	30.8800	30.8800	30.8800	30.8800	+5.573%	2	136	-53.854%
2026-01-28	28.5900	29.2500	28.5900	29.2500	-4.255%	2	136	-51.282%
2026-01-22	30.5500	30.5500	30.5500	30.5500	-5.301%	1	137	-53.355%
2026-01-20	32.5500	32.6000	32.2600	32.2600	+12.092%	10	137	-55.828%
2026-01-13	28.7000	29.8000	28.5300	28.7800	-5.577%	6	136	-50.486%
2026-01-09	30.4800	30.4800	30.4800	30.4800	-3.939%	10	135	-53.248%
2026-01-08	31.7700	31.8000	31.7300	31.7300	-6.759%	10	135	-55.090%
2026-01-05	34.0300	34.0300	34.0300	34.0300	-3.241%	1	136	-58.125%
2026-01-02	35.2600	35.2600	35.1700	35.1700	-0.368%	2	135	-59.483%
2025-12-26	35.2500	35.3000	35.2500	35.3000	+1.001%	2	135	-59.632%
2025-12-23	35.1500	35.1500	34.9500	34.9500	-4.924%	2	135	-59.227%
2025-12-22	36.6700	36.7600	36.6700	36.7600	-4.915%	2	135	-61.235%
2025-12-18	38.6600	38.6600	38.6600	38.6600	-0.770%	3	135	-63.140%
2025-12-12	38.9600	38.9600	38.9600	38.9600	+4.900%	1	132	-63.424%
2025-12-11	37.1900	37.1900	37.1400	37.1400	+5.212%	2	132	-61.632%
2025-12-10	35.3500	35.3500	35.3000	35.3000	-0.926%	2	132	-59.632%
2025-12-09	35.8000	35.8500	35.6000	35.6300	-4.349%	9	132	-60.006%
2025-12-08	35.8300	37.3000	35.8300	37.2500	+5.405%	12	124	-61.745%
2025-12-05	35.3400	35.3400	35.3400	35.3400	-2.912%	3	116	-59.677%
2025-12-03	36.5000	36.7500	36.4000	36.4000	-4.587%	15	113	-60.852%
2025-12-02	38.1500	38.1500	38.1500	38.1500	-2.104%	2	97	-62.647%
2025-11-25	38.9700	38.9700	38.9700	38.9700	-2.575%	1	97	-63.433%
2025-11-24	40.0000	40.0000	40.0000	40.0000	-5.415%	5	97	-64.375%
2025-11-20	42.2900	42.2900	42.2900	42.2900	-2.670%	1	97	-66.304%
2025-11-19	43.4500	43.4500	43.4500	43.4500	-6.619%	3	96	-67.204%
2025-11-17	47.1400	47.1400	46.0000	46.5300	-9.086%	15	96	-69.375%
2025-11-14	51.1800	51.1800	51.1800	51.1800	+7.747%	2	103	-72.157%
2025-11-12	47.5000	47.5000	47.5000	47.5000	+3.644%	5	102	-70.000%
2025-11-10	46.3900	47.0000	45.8300	45.8300	-5.173%	17	102	-68.907%
2025-11-06	48.3200	48.3300	48.2000	48.3300	+1.003%	5	97	-70.515%
2025-11-05	47.8500	47.8500	47.8500	47.8500	-0.333%	1	97	-70.219%
2025-11-03	48.0300	48.0300	48.0100	48.0100	-3.788%	2	95	-70.319%
2025-10-31	50.1000	50.1000	49.4700	49.9000	+4.700%	7	95	-71.443%
2025-10-30	45.3500	47.6600	44.9500	47.6600	-8.802%	41	93	-70.101%
2025-10-29	52.4300	52.6700	52.0000	52.2600	-2.025%	4	71	-72.732%
2025-10-28	52.6100	53.4300	52.6100	53.3400	+2.577%	12	71	-73.285%
2025-10-27	52.9300	53.1100	52.0000	52.0000	-6.475%	6	70	-72.596%
2025-10-24	55.2400	55.9300	55.2400	55.6000	-5.571%	9	70	-74.371%
2025-10-23	58.6800	58.8800	58.6800	58.8800	-3.206%	2	64	-75.798%
2025-10-22	58.4000	60.8300	58.4000	60.8300	+1.705%	4	63	-76.574%
2025-10-21	59.2400	59.8100	59.2400	59.8100	+4.199%	4	61	-76.175%
2025-10-20	58.2500	58.2500	57.1000	57.4000	-3.740%	7	60	-75.174%
2025-10-17	61.0500	61.2600	59.4500	59.6300	-1.940%	16	56	-76.103%
2025-10-16	57.8900	60.8100	57.8900	60.8100	+0.662%	16	53	-76.566%
2025-10-15	59.7900	60.4100	59.7900	60.4100	-1.995%	4	52	-76.411%
2025-10-14	61.8400	62.1200	61.4200	61.6400	-4.017%	4	51	-76.882%
2025-10-13	63.9000	64.2200	63.9000	64.2200	-2.859%	2	50	-77.811%
2025-10-10	66.1600	66.4000	65.9700	66.1100	+8.448%	4	50	-78.445%
2025-10-08	60.7200	60.9600	60.7200	60.9600	+1.145%	2	50	-76.624%
2025-10-07	60.2000	60.2700	60.2000	60.2700	+1.141%	2	50	-76.356%
2025-10-06	59.3300	59.5900	59.3300	59.5900	-3.310%	2	49	-76.087%
2025-10-01	61.3400	61.6300	61.3400	61.6300	+4.034%	2	49	-76.878%
2025-09-29	57.9500	59.2400	57.9500	59.2400	-0.936%	8	49	-75.945%
2025-09-26	59.7200	59.9800	59.6200	59.8000	-1.531%	4	44	-76.171%
2025-09-25	60.4600	60.7300	60.4600	60.7300	+3.142%	2	44	-76.535%
2025-09-24	58.5500	58.8800	58.5500	58.8800	+2.240%	2	44	-75.798%
2025-09-23	57.5300	57.7700	57.5300	57.5900	+1.000%	4	44	-75.256%
2025-09-22	56.0800	57.1100	56.0800	57.0200	+1.513%	12	44	-75.009%
2025-09-19	57.0100	57.2500	56.0000	56.1700	-3.950%	4	41	-74.631%
2025-09-18	57.9500	58.7400	57.9500	58.4800	-1.549%	6	41	-75.633%
2025-09-17	57.9800	59.6400	57.9800	59.4000	+2.768%	10	41	-76.010%
2025-09-16	57.4400	57.8000	57.4400	57.8000	-1.197%	2	39	-75.346%
2025-09-15	58.5700	58.9400	57.6200	58.5000	-8.451%	11	39	-75.641%
2025-09-11	63.8000	63.9500	63.4500	63.9000	-0.730%	28	34	-77.700%
2025-09-09	64.0900	64.3700	64.0900	64.3700	+0.265%	4	6	-77.862%
2025-09-08	64.2000	64.2000	64.2000	64.2000	-5.282%	2	6	-77.804%
2025-09-04	67.6800	67.8900	67.5500	67.7800	+0.118%	8	5	-78.976%
2025-09-03	68.2700	68.2700	67.4600	67.7000	-16.420%	10	5	-78.951%
2025-08-29	80.7300	81.0000	80.7300	81.0000	-2.796%	2	0	-82.407%
2025-08-27	83.0400	83.3300	83.0400	83.3300	-2.447%	2	0	-82.899%
2025-08-22	85.2400	85.4200	85.2400	85.4200	-5.121%	2	0	-83.318%
2025-08-21	89.5600	90.0300	89.5600	90.0300	0.000%	4	0	-84.172%