Dark

GOOG20270617P305
GOOG Jun 17 2027 305.00 Put (GOOG270617P00305000)
option OPRA

EOD

Sep 17, 2026

19.10-3.046%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.7100	19.2500	18.7100	19.1000	-3.046%	5	652	0.000%
2026-09-15	19.6600	19.7000	19.6600	19.7000	+5.630%	50	649	-3.046%
2026-09-14	19.5500	19.5500	18.6500	18.6500	-22.292%	4	599	+2.413%
2026-09-10	24.0000	24.0000	24.0000	24.0000	-0.249%	5	598	-20.417%
2026-09-09	24.0600	24.0600	24.0600	24.0600	+7.844%	2	598	-20.615%
2026-09-08	22.3100	22.3100	22.3100	22.3100	+6.390%	2	600	-14.388%
2026-09-04	20.3000	21.0000	20.3000	20.9700	+3.047%	92	507	-8.918%
2026-09-03	20.3500	20.3500	20.3500	20.3500	-5.568%	64	507	-6.143%
2026-09-02	21.3500	21.6500	21.3500	21.5500	-4.646%	75	444	-11.369%
2026-09-01	22.6000	22.6000	22.6000	22.6000	+4.147%	2	371	-15.487%
2026-08-31	22.0000	22.0000	21.6500	21.7000	+8.500%	12	369	-11.982%
2026-08-28	19.7000	20.0000	19.7000	20.0000	-5.437%	7	369	-4.500%
2026-08-27	21.3500	21.3500	21.1500	21.1500	-1.628%	8	374	-9.693%
2026-08-26	21.3500	21.5000	21.0500	21.5000	+5.911%	19	369	-11.163%
2026-08-25	20.2400	20.3000	20.2400	20.3000	+3.836%	5	351	-5.911%
2026-08-24	19.8500	19.8500	19.5500	19.5500	-5.510%	32	351	-2.302%
2026-08-21	20.6900	20.6900	20.6900	20.6900	-5.525%	3	326	-7.685%
2026-08-20	21.9000	21.9000	21.9000	21.9000	+5.288%	2	326	-12.785%
2026-08-19	20.8000	20.8000	20.8000	20.8000	-0.952%	1	324	-8.173%
2026-08-17	21.0000	21.0000	21.0000	21.0000	-2.326%	6	324	-9.048%
2026-08-12	21.3300	21.5000	21.3300	21.5000	+1.655%	2	318	-11.163%
2026-08-11	20.5000	21.1500	20.4500	21.1500	+11.609%	65	318	-9.693%
2026-08-10	19.3500	19.3500	18.9500	18.9500	-2.320%	28	270	+0.792%
2026-08-07	19.8500	19.8500	19.4000	19.4000	-2.267%	9	255	-1.546%
2026-08-06	19.6000	19.8500	19.6000	19.8500	+22.004%	31	248	-3.778%
2026-08-04	16.7500	16.7500	16.2700	16.2700	+1.371%	9	218	+17.394%
2026-08-03	17.2600	17.4800	16.0500	16.0500	-14.171%	8	210	+19.003%
2026-07-31	20.9500	20.9500	18.7000	18.7000	-24.444%	9	213	+2.139%
2026-07-29	24.4000	24.7500	24.4000	24.7500	-15.327%	4	205	-22.828%
2026-07-24	29.0100	29.4300	29.0100	29.2300	-2.371%	8	205	-34.656%
2026-07-23	30.0300	30.3100	29.9300	29.9400	+32.361%	9	203	-36.206%
2026-07-22	22.6500	22.6500	22.6200	22.6200	+1.208%	20	202	-15.561%
2026-07-21	22.4000	22.4000	22.1500	22.3500	-8.214%	59	196	-14.541%
2026-07-17	24.0500	24.3500	23.6000	24.3500	+36.798%	11	209	-21.561%
2026-07-16	17.7500	17.9100	17.7500	17.8000	-14.833%	12	202	+7.303%
2026-07-14	21.9000	21.9000	20.8500	20.9000	-3.241%	11	202	-8.612%
2026-07-13	21.8000	22.0000	21.2500	21.6000	-0.231%	11	197	-11.574%
2026-07-09	21.6500	21.6500	21.6500	21.6500	-1.367%	2	187	-11.778%
2026-07-02	21.9500	21.9500	21.9500	21.9500	+2.570%	2	186	-12.984%
2026-07-01	21.7500	21.8500	21.2500	21.4000	-3.386%	56	186	-10.748%
2026-06-30	22.9500	22.9500	21.7500	22.1500	-5.745%	10	180	-13.770%
2026-06-24	23.5000	23.5000	23.5000	23.5000	-1.797%	2	175	-18.723%
2026-06-23	25.1500	25.3000	23.9300	23.9300	+19.055%	17	177	-20.184%
2026-06-18	20.1000	20.1000	20.1000	20.1000	+0.752%	1	173	-4.975%
2026-06-17	19.9500	19.9500	19.9500	19.9500	+3.636%	1	173	-4.261%
2026-06-15	19.2500	19.2500	19.2500	19.2500	-14.063%	3	173	-0.779%
2026-06-12	22.5000	23.0000	21.7500	22.4000	-9.312%	12	176	-14.732%
2026-06-11	25.1500	25.8000	24.7000	24.7000	+22.581%	10	171	-22.672%
2026-06-04	21.2500	21.2500	20.0500	20.1500	-13.778%	29	166	-5.211%
2026-06-03	22.6300	23.3700	22.6300	23.3700	+5.986%	41	151	-18.271%
2026-06-02	22.0500	22.0500	22.0500	22.0500	+20.690%	1	123	-13.379%
2026-05-29	18.2700	18.2700	18.2700	18.2700	+1.669%	2	123	+4.543%
2026-05-14	17.9700	17.9700	17.9700	17.9700	-4.415%	3	123	+6.288%
2026-05-12	18.8000	18.8000	18.8000	18.8000	+0.804%	2	95	+1.596%
2026-05-01	18.3700	18.6500	18.3700	18.6500	-3.368%	43	95	+2.413%
2026-04-30	20.1500	20.1500	19.3000	19.3000	-23.534%	18	95	-1.036%
2026-04-27	25.8000	25.8000	25.2400	25.2400	-8.285%	2	91	-24.326%
2026-04-24	27.5200	27.5200	27.5200	27.5200	-8.267%	7	92	-30.596%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+2.916%	5	94	-36.333%
2026-04-20	29.1500	29.1500	29.1500	29.1500	-19.608%	7	94	-34.477%
2026-04-10	36.2600	36.2600	36.2600	36.2600	-33.468%	1	91	-47.325%
2026-03-30	54.5000	54.5000	54.5000	54.5000	+32.830%	1	91	-64.954%
2026-03-17	41.0300	41.0300	41.0300	41.0300	-3.231%	1	90	-53.449%
2026-03-16	42.4000	42.4000	42.4000	42.4000	-1.395%	1	91	-54.953%
2026-03-12	43.0500	43.0500	42.8100	43.0000	+0.821%	10	91	-55.581%
2026-03-09	42.6500	42.6500	42.6500	42.6500	-1.501%	2	88	-55.217%
2026-03-04	44.8700	44.8700	43.3000	43.3000	-0.460%	4	90	-55.889%
2026-02-26	43.5000	43.5000	43.5000	43.5000	+4.744%	1	86	-56.092%
2026-02-23	41.5300	41.5300	41.5300	41.5300	+2.039%	1	85	-54.009%
2026-02-20	42.1500	42.1500	40.7000	40.7000	+5.032%	57	84	-53.071%
2026-02-09	38.7500	38.7500	38.7500	38.7500	+0.649%	1	136	-50.710%
2026-02-06	38.5000	38.5000	38.5000	38.5000	+12.049%	12	135	-50.390%
2026-02-03	34.3600	34.3600	34.3600	34.3600	-3.347%	1	135	-44.412%
2026-01-29	35.5500	35.5500	35.5500	35.5500	-8.494%	1	134	-46.273%
2026-01-20	39.0000	39.1000	38.1800	38.8500	+5.858%	8	135	-50.837%
2026-01-16	36.7000	36.7000	36.7000	36.7000	+1.102%	1	132	-47.956%
2026-01-15	36.2500	36.3000	36.2500	36.3000	-5.098%	2	132	-47.383%
2026-01-08	38.0400	38.2500	38.0400	38.2500	-7.698%	5	132	-50.065%
2026-01-06	40.0000	41.4400	40.0000	41.4400	-0.385%	10	135	-53.909%
2025-12-31	41.6000	41.6000	41.6000	41.6000	-0.120%	2	137	-54.087%
2025-12-29	42.0700	42.0700	41.6500	41.6500	-0.951%	91	137	-54.142%
2025-12-26	41.8900	42.0500	41.8900	42.0500	-5.844%	4	72	-54.578%
2025-12-15	44.5500	44.6600	44.5500	44.6600	+7.124%	4	70	-57.232%
2025-12-10	41.9500	41.9500	41.6900	41.6900	-1.442%	2	71	-54.186%
2025-12-09	42.5000	42.5000	42.3000	42.3000	-3.973%	5	70	-54.846%
2025-12-08	44.0000	44.0500	44.0000	44.0500	-1.056%	3	65	-56.640%
2025-12-02	44.4900	44.5200	44.4900	44.5200	-2.858%	2	62	-57.098%
2025-11-26	46.0000	46.0000	45.8300	45.8300	+0.681%	3	63	-58.324%
2025-11-25	45.0000	45.7400	44.9800	45.5200	-2.942%	5	63	-58.040%
2025-11-24	47.0000	47.0000	46.9000	46.9000	-8.488%	4	61	-59.275%
2025-11-20	49.1900	51.2500	48.6500	51.2500	-5.355%	14	59	-62.732%
2025-11-19	51.2600	54.1500	51.2600	54.1500	-5.415%	9	59	-64.728%
2025-11-17	57.2000	57.2500	57.2000	57.2500	-2.304%	2	53	-66.638%
2025-11-04	58.6000	58.6000	58.6000	58.6000	+0.428%	2	53	-67.406%
2025-10-31	57.5400	58.3600	57.5300	58.3500	+4.159%	5	53	-67.266%
2025-10-30	55.7600	56.0200	52.7100	56.0200	-7.344%	19	53	-65.905%
2025-10-29	61.5500	61.8900	60.4600	60.4600	-3.449%	6	46	-68.409%
2025-10-28	62.4600	62.6200	62.3700	62.6200	+1.970%	4	42	-69.499%
2025-10-27	61.2400	61.4100	61.2400	61.4100	-10.845%	2	43	-68.898%
2025-10-23	68.6200	68.8800	68.6200	68.8800	-2.739%	2	43	-72.271%
2025-10-22	70.8200	70.8200	70.8200	70.8200	+1.013%	1	43	-73.030%
2025-10-21	73.2600	73.4100	69.9500	70.1100	+3.944%	4	44	-72.757%
2025-10-20	67.3500	67.4500	67.3500	67.4500	-3.089%	2	42	-71.683%
2025-10-17	69.7500	70.6200	69.6000	69.6000	-0.515%	12	42	-72.557%
2025-10-16	69.7600	70.0900	69.7600	69.9600	-0.413%	6	41	-72.699%
2025-10-15	70.3100	70.6900	70.2500	70.2500	-3.224%	8	41	-72.811%
2025-10-14	72.2500	72.5900	72.2500	72.5900	-2.825%	4	35	-73.688%
2025-10-13	74.7000	74.7000	74.7000	74.7000	-3.251%	3	36	-74.431%
2025-10-10	77.4700	77.6200	77.0500	77.2100	+8.137%	4	33	-75.262%
2025-10-08	71.1900	71.4000	71.1900	71.4000	+1.985%	2	33	-73.249%
2025-10-06	69.7500	70.0100	69.7500	70.0100	-3.208%	2	33	-72.718%
2025-10-01	71.9900	72.3300	71.9900	72.3300	+3.803%	2	32	-73.593%
2025-09-29	69.5000	69.6800	69.5000	69.6800	-2.066%	2	32	-72.589%
2025-09-25	70.8900	71.1500	70.8900	71.1500	+2.922%	2	32	-73.155%
2025-09-24	68.8100	69.1300	68.8100	69.1300	+2.233%	2	32	-72.371%
2025-09-23	67.6300	68.2100	67.5200	67.6200	+0.550%	10	32	-71.754%
2025-09-19	67.0400	67.2500	67.0400	67.2500	-1.508%	2	33	-71.599%
2025-09-18	68.3500	68.5900	67.9800	68.2800	-2.929%	6	32	-72.027%
2025-09-17	68.3400	70.3400	68.3400	70.3400	+3.655%	6	32	-72.846%
2025-09-16	67.6200	67.8600	67.6200	67.8600	-2.007%	2	32	-71.854%
2025-09-15	69.0000	69.2500	68.5100	69.2500	-7.482%	10	32	-72.419%
2025-09-11	74.8500	74.8500	74.8500	74.8500	-2.348%	2	23	-74.482%
2025-09-08	76.4700	76.6500	76.4700	76.6500	-0.969%	2	21	-75.082%
2025-09-05	77.4000	77.4000	77.4000	77.4000	-2.837%	21	21	-75.323%
2025-09-04	79.4900	79.6600	79.4900	79.6600	0.000%	2	0	-76.023%