Dark

GOOG20270617P300
GOOG Jun 17 2027 300.00 Put (GOOG270617P00300000)
option OPRA

EOD

Sep 17, 2026

17.09-1.442%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.1900	17.5000	16.0500	17.0900	-1.442%	5	1,850	0.000%
2026-09-16	17.3400	17.3400	17.3400	17.3400	-3.128%	1	1,853	-1.442%
2026-09-15	18.1500	18.1500	17.8000	17.9000	+6.043%	389	1,853	-4.525%
2026-09-14	17.9500	18.3100	16.8800	16.8800	-10.498%	78	1,665	+1.244%
2026-09-11	19.0000	19.0500	18.4700	18.8600	-13.921%	34	1,613	-9.385%
2026-09-10	22.1300	22.3500	21.7100	21.9100	+1.061%	25	1,615	-21.999%
2026-09-09	21.5300	22.5000	21.5300	21.6800	+10.443%	23	1,599	-21.172%
2026-09-08	20.2200	20.2500	19.4500	19.6300	+2.775%	82	1,586	-12.939%
2026-09-04	18.5000	19.3800	18.5000	19.1000	+4.658%	25	1,562	-10.524%
2026-09-03	19.0500	19.0500	17.9000	18.2500	-7.454%	14	1,562	-6.356%
2026-09-02	20.6400	20.6500	19.5000	19.7200	-2.569%	48	1,552	-13.337%
2026-09-01	20.2000	20.5000	20.0500	20.2400	+3.265%	24	1,553	-15.563%
2026-08-31	19.2300	20.2000	19.1000	19.6000	+7.989%	27	1,536	-12.806%
2026-08-28	18.6800	18.8000	17.4700	18.1500	-2.681%	16	1,512	-5.840%
2026-08-27	19.7700	20.1000	18.6500	18.6500	-6.093%	40	1,504	-8.365%
2026-08-26	19.5200	19.8600	19.5200	19.8600	+8.525%	6	1,481	-13.948%
2026-08-25	18.4500	18.6500	18.3000	18.3000	-0.489%	60	1,478	-6.612%
2026-08-24	18.4200	18.4200	17.9500	18.3900	-2.440%	3	1,477	-7.069%
2026-08-21	18.8600	18.8600	18.8500	18.8500	-5.514%	2	1,478	-9.337%
2026-08-20	19.4000	20.1500	19.4000	19.9500	+6.004%	213	1,476	-14.336%
2026-08-19	18.8200	18.8200	18.8200	18.8200	-0.895%	1	1,274	-9.192%
2026-08-18	20.0000	20.0000	18.8000	18.9900	-1.351%	14	1,273	-10.005%
2026-08-17	18.8500	19.3200	18.8500	19.2500	0.000%	17	1,273	-11.221%
2026-08-14	18.5000	19.2500	18.5000	19.2500	+0.260%	154	1,267	-11.221%
2026-08-13	18.9000	19.2000	18.9000	19.2000	-1.031%	3	1,151	-10.990%
2026-08-12	19.5000	19.9500	19.3600	19.4000	0.000%	316	1,150	-11.907%
2026-08-11	18.2500	19.4500	18.1000	19.4000	+10.227%	215	1,064	-11.907%
2026-08-10	17.8500	18.0400	17.6000	17.6000	-1.124%	20	1,036	-2.898%
2026-08-07	18.5000	18.5000	17.8000	17.8000	-2.466%	13	1,036	-3.989%
2026-08-06	17.9400	18.2500	17.9400	18.2500	+0.275%	2	1,034	-6.356%
2026-08-05	14.6000	18.2000	14.5000	18.2000	+22.148%	39	1,035	-6.099%
2026-08-04	15.5500	15.5500	14.9000	14.9000	-4.487%	15	1,025	+14.698%
2026-08-03	16.2300	16.2300	14.9500	15.6000	-13.333%	16	1,024	+9.551%
2026-07-31	19.7400	19.7700	18.0000	18.0000	-19.786%	26	1,038	-5.056%
2026-07-30	23.0000	23.1000	22.4400	22.4400	+6.099%	7	1,032	-23.841%
2026-07-29	22.0000	22.5500	21.0000	21.1500	-3.864%	19	1,029	-19.196%
2026-07-28	23.2000	24.5000	22.0000	22.0000	-7.795%	22	1,029	-22.318%
2026-07-27	23.9900	24.7000	23.8600	23.8600	-10.469%	42	1,023	-28.374%
2026-07-24	27.0000	27.0000	26.6200	26.6500	-4.137%	10	1,006	-35.872%
2026-07-23	26.5200	29.0000	26.5200	27.8000	+29.302%	77	1,002	-38.525%
2026-07-22	20.4500	21.5000	20.3900	21.5000	+2.089%	17	974	-20.512%
2026-07-21	20.6000	21.0600	20.5500	21.0600	+6.364%	5	968	-18.851%
2026-07-20	19.2000	19.9000	19.1000	19.8000	-9.795%	12	965	-13.687%
2026-07-17	23.0000	23.0000	21.8200	21.9500	+8.395%	19	966	-22.141%
2026-07-16	19.0000	20.2500	19.0000	20.2500	+20.968%	14	964	-15.605%
2026-07-15	19.4500	19.4500	16.1500	16.7400	-17.780%	7	960	+2.091%
2026-07-13	20.3600	20.3600	20.3600	20.3600	+2.725%	1	963	-16.061%
2026-07-09	19.9000	20.0500	19.8200	19.8200	+4.316%	7	962	-13.774%
2026-07-08	18.6100	19.0000	18.6100	19.0000	+5.556%	2	959	-10.053%
2026-07-07	18.0000	18.0800	18.0000	18.0000	-3.589%	7	959	-5.056%
2026-07-06	19.3500	19.3500	18.6000	18.6700	-8.346%	7	958	-8.463%
2026-07-02	19.3300	20.7000	19.3300	20.3700	+3.876%	16	955	-16.102%
2026-07-01	19.6400	19.9000	19.5900	19.6100	-4.341%	34	955	-12.851%
2026-06-30	21.0000	21.0000	20.5000	20.5000	-7.865%	4	939	-16.634%
2026-06-29	22.2500	22.2500	22.2500	22.2500	-7.484%	5	938	-23.191%
2026-06-26	24.6000	24.8200	24.0500	24.0500	+0.208%	14	933	-28.940%
2026-06-25	23.8800	24.0000	22.0000	24.0000	+11.628%	103	930	-28.792%
2026-06-24	21.9000	21.9000	21.2500	21.5000	-4.529%	16	930	-20.512%
2026-06-23	24.2700	24.2700	22.5000	22.5200	-1.358%	45	928	-24.112%
2026-06-22	21.0500	24.3400	21.0100	22.8300	+23.139%	127	921	-25.142%
2026-06-18	19.6500	19.6500	18.5400	18.5400	-3.688%	3	847	-7.821%
2026-06-17	18.5000	19.2600	18.5000	19.2500	+7.542%	4	847	-11.221%
2026-06-16	17.8000	17.9000	17.5800	17.9000	+1.705%	3	847	-4.525%
2026-06-15	18.8400	18.8400	17.6000	17.6000	-21.429%	4	847	-2.898%
2026-06-11	22.7000	24.3500	22.4000	22.4000	+1.818%	39	845	-23.705%
2026-06-10	19.9200	22.0000	19.9200	22.0000	+9.398%	13	832	-22.318%
2026-06-09	20.1100	20.1100	20.1100	20.1100	+2.081%	1	833	-15.017%
2026-06-08	20.0000	20.0000	19.6500	19.7000	+5.914%	84	834	-13.249%
2026-06-05	18.6000	18.6000	18.6000	18.6000	-0.268%	1	785	-8.118%
2026-06-04	20.0000	20.0000	18.6000	18.6500	-12.153%	128	784	-8.365%
2026-06-03	20.8500	21.5300	20.4000	21.2300	+5.360%	56	880	-19.501%
2026-06-02	21.4500	21.4500	19.3800	20.1500	+15.805%	208	869	-15.186%
2026-06-01	17.7000	18.4000	17.3500	17.4000	0.000%	81	662	-1.782%
2026-05-29	17.3000	17.4500	17.0000	17.4000	+11.324%	13	657	-1.782%
2026-05-28	15.6300	15.6300	15.6300	15.6300	-6.013%	1	653	+9.341%
2026-05-26	16.7000	16.7000	16.6300	16.6300	-1.539%	2	653	+2.766%
2026-05-22	16.8900	16.8900	16.8900	16.8900	+0.059%	1	652	+1.184%
2026-05-21	17.1000	17.1000	16.8800	16.8800	-1.574%	3	653	+1.244%
2026-05-20	17.2100	17.3500	17.1000	17.1500	-2.557%	57	653	-0.350%
2026-05-19	17.5800	17.6000	17.5700	17.6000	+7.843%	6	653	-2.898%
2026-05-18	16.0000	16.3200	15.4500	16.3200	-2.857%	29	653	+4.718%
2026-05-15	16.5600	16.8000	16.4500	16.8000	+5.131%	22	653	+1.726%
2026-05-14	16.2000	16.2000	15.9800	15.9800	+2.436%	7	655	+6.946%
2026-05-13	15.7500	15.7500	15.6000	15.6000	-11.364%	2	644	+9.551%
2026-05-12	17.2000	17.6000	16.2500	17.6000	+4.142%	36	644	-2.898%
2026-05-11	16.3100	16.9000	16.2300	16.9000	+8.682%	13	644	+1.124%
2026-05-08	15.2500	15.8500	15.2500	15.5500	+2.912%	5	647	+9.904%
2026-05-07	15.7500	15.7500	15.1100	15.1100	-4.367%	4	645	+13.104%
2026-05-06	15.5700	15.9800	15.5700	15.8000	-7.059%	38	647	+8.165%
2026-05-05	17.0000	17.2500	16.3000	17.0000	-3.683%	122	642	+0.529%
2026-05-04	17.4200	17.6500	17.3200	17.6500	+1.320%	6	569	-3.173%
2026-05-01	17.5300	17.6500	16.9800	17.4200	+0.986%	19	559	-1.894%
2026-04-30	19.0000	19.1700	17.2000	17.2500	-25.098%	83	559	-0.928%
2026-04-29	24.0000	24.0000	23.0300	23.0300	-4.913%	7	504	-25.792%
2026-04-28	24.2200	24.2200	24.2200	24.2200	+1.339%	1	503	-29.438%
2026-04-27	23.9000	23.9000	23.9000	23.9000	-12.518%	1	502	-28.494%
2026-04-22	27.3200	27.3200	27.3200	27.3200	-3.395%	1	502	-37.445%
2026-04-21	27.3500	28.2800	27.3500	28.2800	+4.974%	7	506	-39.569%
2026-04-20	26.8200	26.9400	26.8200	26.9400	-2.462%	12	506	-36.563%
2026-04-17	28.2900	28.2900	27.6200	27.6200	-2.575%	61	506	-38.125%
2026-04-16	28.2500	28.3500	28.1600	28.3500	-0.631%	24	531	-39.718%
2026-04-15	28.8700	28.8700	28.5300	28.5300	-2.595%	2	521	-40.098%
2026-04-14	31.2800	31.2800	29.2900	29.2900	-12.174%	16	523	-41.652%
2026-04-13	33.6000	33.6000	33.3500	33.3500	-8.000%	5	524	-48.756%
2026-04-09	36.2500	36.2500	36.2500	36.2500	+3.958%	1	521	-52.855%
2026-04-08	34.8800	34.8800	34.8700	34.8700	-15.117%	31	522	-50.989%
2026-04-06	41.0800	41.0800	41.0800	41.0800	-2.190%	10	508	-58.398%
2026-04-02	44.4900	45.0000	42.0000	42.0000	-0.474%	28	519	-59.310%
2026-04-01	42.1900	42.2000	41.4000	42.2000	-8.221%	22	519	-59.502%
2026-03-31	49.2200	49.2200	45.9800	45.9800	-3.545%	2	518	-62.832%
2026-03-26	45.5200	47.6700	45.5200	47.6700	+7.851%	3	519	-64.149%
2026-03-25	44.2000	44.2000	44.2000	44.2000	+8.333%	1	518	-61.335%
2026-03-23	39.6000	40.8000	39.6000	40.8000	-3.318%	4	519	-58.113%
2026-03-20	40.0300	42.2000	40.0300	42.2000	+11.936%	3	517	-59.502%
2026-03-18	38.0500	38.0500	37.7000	37.7000	-1.695%	2	515	-54.668%
2026-03-17	38.3500	38.3500	38.3500	38.3500	-7.923%	10	514	-55.437%
2026-03-09	41.6500	41.6500	41.6500	41.6500	-2.345%	1	506	-58.968%
2026-03-06	42.6500	42.6500	42.6500	42.6500	-0.140%	1	505	-59.930%
2026-03-05	42.5900	42.7100	42.5900	42.7100	-1.020%	7	504	-59.986%
2026-03-03	43.1500	43.1500	43.1500	43.1500	+10.358%	2	506	-60.394%
2026-02-24	39.1000	39.1000	39.1000	39.1000	+5.676%	1	505	-56.292%
2026-02-23	37.0000	37.0000	37.0000	37.0000	-1.857%	1	505	-53.811%
2026-02-20	39.1900	39.1900	37.7000	37.7000	-7.711%	3	506	-54.668%
2026-02-18	40.8500	40.8500	40.8500	40.8500	-2.738%	1	507	-58.164%
2026-02-17	42.0000	42.0000	42.0000	42.0000	+1.942%	1	507	-59.310%
2026-02-13	41.2000	41.2000	41.2000	41.2000	+7.292%	1	506	-58.519%
2026-02-11	38.4000	38.4000	38.4000	38.4000	+4.348%	5	506	-55.495%
2026-02-10	36.8000	36.8000	36.8000	36.8000	+3.081%	1	503	-53.560%
2026-02-09	37.2000	37.2000	34.7600	35.7000	-1.869%	4	502	-52.129%
2026-02-06	36.2500	36.3800	36.2500	36.3800	+4.841%	12	501	-53.024%
2026-02-05	38.5000	38.5000	34.7000	34.7000	+7.231%	102	501	-50.749%
2026-02-03	31.3400	32.3600	31.3400	32.3600	+3.057%	2	501	-47.188%
2026-02-02	31.4000	31.4000	31.4000	31.4000	-3.887%	1	501	-45.573%
2026-01-27	32.6400	32.6700	32.6400	32.6700	-1.596%	3	501	-47.689%
2026-01-26	33.4500	33.4500	32.8800	33.2000	-2.353%	6	501	-48.524%
2026-01-23	33.8000	34.0000	33.8000	34.0000	0.000%	6	504	-49.735%
2026-01-22	34.1000	34.1000	34.0000	34.0000	-7.734%	3	502	-49.735%
2026-01-20	36.8000	36.8500	36.7500	36.8500	+6.812%	13	499	-53.623%
2026-01-16	34.2000	34.5000	34.2000	34.5000	+1.620%	7	486	-50.464%
2026-01-15	33.9500	33.9500	33.9500	33.9500	-1.793%	2	486	-49.661%
2026-01-14	34.5700	34.5700	34.5700	34.5700	+4.821%	1	486	-50.564%
2026-01-13	32.2500	32.9800	32.2500	32.9800	-2.541%	16	486	-48.181%
2026-01-12	34.8900	34.8900	33.8400	33.8400	-1.284%	2	471	-49.498%
2026-01-09	34.9000	35.0000	34.2800	34.2800	-4.566%	99	470	-50.146%
2026-01-08	35.4000	36.5200	35.4000	35.9200	-8.133%	25	386	-52.422%
2026-01-06	39.1000	39.1000	39.1000	39.1000	+2.356%	4	392	-56.292%
2026-01-05	38.2000	38.2000	38.2000	38.2000	0.000%	1	393	-55.262%
2026-01-02	36.5600	38.2000	36.5600	38.2000	-3.169%	5	393	-55.262%
2025-12-29	39.6000	39.6500	39.4500	39.4500	-0.755%	4	397	-56.679%
2025-12-26	39.7500	39.7500	39.7500	39.7500	-0.376%	1	395	-57.006%
2025-12-24	39.9000	39.9000	39.9000	39.9000	+1.372%	1	393	-57.168%
2025-12-23	39.3600	39.3600	39.3600	39.3600	-2.574%	1	393	-56.580%
2025-12-22	40.4000	40.4000	40.4000	40.4000	-9.029%	8	393	-57.698%
2025-12-17	44.5000	44.5000	44.4100	44.4100	+5.487%	100	392	-61.518%
2025-12-15	42.1000	42.1000	42.1000	42.1000	+1.226%	5	292	-59.406%
2025-12-11	41.5900	41.5900	41.5900	41.5900	+4.524%	1	292	-58.908%
2025-12-10	40.1000	40.1000	39.7900	39.7900	-0.525%	4	292	-57.050%
2025-12-09	41.6800	41.7200	40.0000	40.0000	-4.077%	11	293	-57.275%
2025-12-08	41.6500	41.7000	41.6500	41.7000	+2.206%	9	282	-59.017%
2025-12-03	40.9500	41.1500	40.8000	40.8000	-3.249%	9	273	-58.113%
2025-12-02	42.1400	42.1700	42.1400	42.1700	-1.930%	2	265	-59.474%
2025-12-01	43.2000	43.2000	43.0000	43.0000	-0.578%	3	265	-60.256%
2025-11-26	42.6500	43.6800	42.5000	43.2500	+1.359%	125	175	-60.486%
2025-11-25	43.0700	43.0700	42.6700	42.6700	-2.066%	31	175	-59.948%
2025-11-24	43.4700	43.5700	43.4700	43.5700	-9.229%	41	144	-60.776%
2025-11-20	48.4500	48.4500	48.0000	48.0000	-5.605%	22	103	-64.396%
2025-11-19	48.9000	51.6000	48.9000	50.8500	-5.920%	12	90	-66.391%
2025-11-18	55.1900	55.1900	54.0500	54.0500	-0.826%	2	88	-68.381%
2025-11-17	54.5000	54.5000	54.5000	54.5000	-1.268%	5	88	-68.642%
2025-10-31	54.1500	55.2000	54.1500	55.2000	+4.645%	7	88	-69.040%
2025-10-30	52.5000	52.8500	49.9000	52.7500	-8.500%	19	84	-67.602%
2025-10-29	57.5200	57.6500	57.5200	57.6500	-3.093%	2	74	-70.356%
2025-10-28	59.5600	59.6200	59.2200	59.4900	+1.954%	4	73	-71.272%
2025-10-27	58.9700	59.2000	58.1000	58.3500	-5.857%	5	72	-70.711%
2025-10-24	61.7600	61.9800	61.7600	61.9800	-5.113%	2	72	-72.427%
2025-10-23	65.0900	65.3200	65.0900	65.3200	-3.172%	4	71	-73.836%
2025-10-22	67.2100	67.4600	67.2100	67.4600	+1.322%	2	69	-74.666%
2025-10-21	69.9000	70.0500	66.2200	66.5800	+3.804%	4	69	-74.332%
2025-10-20	63.8900	64.1800	63.8900	64.1400	-3.185%	4	69	-73.355%
2025-10-17	66.1500	67.1600	66.1500	66.2500	-2.745%	8	68	-74.204%
2025-10-16	64.4300	68.1200	64.4300	68.1200	+1.550%	11	66	-74.912%
2025-10-15	66.8000	67.0800	66.8000	67.0800	-2.726%	2	64	-74.523%
2025-10-14	68.8600	69.1500	68.7700	68.9600	-2.129%	6	64	-75.218%
2025-10-13	70.2100	70.4600	70.2100	70.4600	-4.629%	2	64	-75.745%
2025-10-10	73.7000	73.8800	73.7000	73.8800	+8.919%	2	63	-76.868%
2025-10-08	67.6400	67.9200	67.6300	67.8300	+2.061%	4	62	-74.805%
2025-10-06	66.2300	66.4600	66.2300	66.4600	-1.351%	2	63	-74.285%
2025-10-01	69.0600	69.2800	67.2500	67.3700	+1.952%	5	63	-74.633%
2025-09-29	65.8200	66.0800	65.8200	66.0800	-2.176%	4	62	-74.137%
2025-09-25	67.3400	67.5900	67.3400	67.5500	+2.957%	8	61	-74.700%
2025-09-24	65.2500	65.6100	65.2500	65.6100	+2.133%	3	61	-73.952%
2025-09-23	64.1900	64.7900	64.1000	64.2400	+0.721%	14	60	-73.397%
2025-09-22	62.2800	63.9000	62.2800	63.7800	+0.838%	7	60	-73.205%
2025-09-19	63.2500	63.2500	63.2500	63.2500	-2.271%	6	60	-72.980%
2025-09-18	64.8400	65.1500	64.5700	64.7200	-2.442%	6	54	-73.594%
2025-09-17	64.8200	66.3400	64.8200	66.3400	+3.012%	4	54	-74.239%
2025-09-16	64.0900	64.4000	64.0900	64.4000	-0.402%	2	53	-73.463%
2025-09-15	64.6000	65.7700	63.9500	64.6600	-9.693%	18	53	-73.569%
2025-09-08	71.9000	71.9000	71.6000	71.6000	-5.366%	19	43	-76.131%
2025-09-04	75.5000	75.6600	75.5000	75.6600	+0.146%	2	24	-77.412%
2025-09-03	75.5500	75.5500	75.5500	75.5500	-23.994%	24	24	-77.379%
2025-08-20	101.8300	101.8300	99.4000	99.4000	+4.621%	3	1	-82.807%
2025-08-18	95.0100	95.0100	95.0100	95.0100	0.000%	1	1	-82.012%