Dark

GOOG20270617P320
GOOG Jun 17 2027 320.00 Put (GOOG270617P00320000)
option OPRA

EOD

Sep 17, 2026

24.85-4.054%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.8500	24.8500	24.8500	24.8500	-4.054%	2	1,146	0.000%
2026-09-16	25.7100	26.3500	25.7100	25.9000	+3.270%	20	1,145	-4.054%
2026-09-15	25.0800	25.0800	25.0800	25.0800	+1.910%	2	1,135	-0.917%
2026-09-14	25.2000	25.2000	24.6100	24.6100	-5.961%	4	1,133	+0.975%
2026-09-11	26.1700	26.1700	26.1700	26.1700	-11.945%	25	1,134	-5.044%
2026-09-10	30.9100	31.0000	29.7200	29.7200	-1.785%	40	1,134	-16.386%
2026-09-09	31.2200	31.2200	30.2600	30.2600	+9.837%	8	1,113	-17.878%
2026-09-08	27.5500	27.5500	27.5500	27.5500	+1.324%	5	1,111	-9.800%
2026-09-04	26.2500	27.2000	26.2500	27.1900	+3.542%	9	1,104	-8.606%
2026-09-03	25.7200	26.2600	25.7200	26.2600	-8.914%	41	1,104	-5.369%
2026-09-02	28.8300	28.8300	28.8300	28.8300	+1.229%	6	1,094	-13.805%
2026-09-01	28.7500	28.7500	28.2500	28.4800	+2.079%	70	1,091	-12.746%
2026-08-31	28.3000	28.3000	27.8500	27.9000	+10.277%	206	1,030	-10.932%
2026-08-28	25.3000	25.3000	25.3000	25.3000	-6.296%	1	966	-1.779%
2026-08-27	27.4000	27.4000	27.0000	27.0000	-1.747%	6	966	-7.963%
2026-08-26	25.7400	27.4800	25.7400	27.4800	+5.692%	4	960	-9.571%
2026-08-25	25.5500	26.0000	25.5500	26.0000	-5.109%	26	961	-4.423%
2026-08-21	27.4000	27.4000	27.4000	27.4000	-2.387%	5	951	-9.307%
2026-08-20	28.0700	28.0700	28.0700	28.0700	+6.045%	1	946	-11.471%
2026-08-18	26.6100	26.6100	26.4700	26.4700	-1.415%	2	946	-6.120%
2026-08-17	26.8500	26.8500	26.8500	26.8500	+0.187%	5	946	-7.449%
2026-08-14	26.3500	26.8000	26.3500	26.8000	+0.563%	6	946	-7.276%
2026-08-13	26.6500	26.6500	26.6500	26.6500	-1.661%	1	946	-6.754%
2026-08-12	27.5300	27.5300	27.1000	27.1000	+1.119%	3	946	-8.303%
2026-08-11	24.7000	26.8500	24.7000	26.8000	+8.502%	92	944	-7.276%
2026-08-10	24.9500	24.9500	24.6500	24.7000	-0.403%	10	986	+0.607%
2026-08-07	24.8000	24.8000	24.8000	24.8000	+0.568%	1	987	+0.202%
2026-08-06	24.6600	24.6600	24.6600	24.6600	+0.122%	1	987	+0.770%
2026-08-05	20.1500	24.6300	20.1500	24.6300	+18.413%	8	987	+0.893%
2026-08-04	21.6000	22.1700	20.8000	20.8000	-1.468%	20	982	+19.471%
2026-08-03	21.5000	22.1800	21.1100	21.1100	-14.361%	5	973	+17.717%
2026-07-31	28.0200	28.0200	24.6300	24.6500	-19.968%	17	976	+0.811%
2026-07-30	31.1000	31.2500	30.8000	30.8000	+6.907%	14	977	-19.318%
2026-07-29	29.8300	29.8300	28.8100	28.8100	-6.003%	9	980	-13.745%
2026-07-28	32.4200	32.4200	30.5000	30.6500	-6.555%	241	985	-18.923%
2026-07-27	34.4500	34.6000	32.8000	32.8000	-9.267%	29	876	-24.238%
2026-07-24	36.0000	36.1500	35.3500	36.1500	-1.820%	8	871	-31.259%
2026-07-23	36.5000	37.8000	36.5000	36.8200	+31.971%	15	869	-32.510%
2026-07-21	28.1500	28.1500	27.9000	27.9000	+1.639%	2	869	-10.932%
2026-07-20	26.9500	27.6500	26.8500	27.4500	-6.949%	26	868	-9.472%
2026-07-17	29.5000	29.5000	29.5000	29.5000	+7.273%	10	868	-15.763%
2026-07-16	22.8000	27.5000	21.9500	27.5000	+2.612%	24	868	-9.636%
2026-07-14	26.9000	26.9000	26.8000	26.8000	-1.832%	3	867	-7.276%
2026-07-13	27.5000	27.5000	27.3000	27.3000	-1.975%	4	867	-8.974%
2026-07-10	27.8500	27.8500	27.8500	27.8500	+1.236%	2	867	-10.772%
2026-07-02	27.5000	27.5100	27.5000	27.5100	+1.663%	2	865	-9.669%
2026-07-01	26.1000	27.0600	26.1000	27.0600	-2.169%	10	865	-8.167%
2026-06-30	27.6600	27.6600	27.6600	27.6600	-6.174%	7	856	-10.159%
2026-06-29	29.4800	29.4800	29.4800	29.4800	-6.709%	1	849	-15.706%
2026-06-26	31.6000	31.6000	31.6000	31.6000	-3.097%	7	848	-21.361%
2026-06-25	30.8500	32.6100	30.8500	32.6100	+4.855%	2	848	-23.796%
2026-06-23	31.2000	31.2000	31.1000	31.1000	+0.745%	10	847	-20.096%
2026-06-22	28.3500	31.8400	28.3500	30.8700	+19.420%	7	847	-19.501%
2026-06-17	25.2500	25.9500	25.2500	25.8500	+7.350%	10	837	-3.868%
2026-06-15	25.2300	25.3900	24.0800	24.0800	-12.911%	10	837	+3.198%
2026-06-12	27.6500	27.6500	27.6500	27.6500	-9.046%	10	835	-10.127%
2026-06-11	30.4000	30.4000	30.4000	30.4000	+15.589%	1	825	-18.257%
2026-06-09	26.3000	26.3000	26.3000	26.3000	-1.202%	15	826	-5.513%
2026-06-08	26.6800	26.6800	26.6200	26.6200	+2.188%	3	841	-6.649%
2026-06-05	25.0000	26.0500	25.0000	26.0500	-1.326%	28	840	-4.607%
2026-06-04	26.4000	26.4000	26.4000	26.4000	-5.546%	107	824	-5.871%
2026-06-03	27.9500	27.9500	27.9500	27.9500	+6.476%	1	740	-11.091%
2026-06-02	27.0000	27.5300	25.4700	26.2500	+8.741%	19	740	-5.333%
2026-06-01	24.5300	24.5500	24.1400	24.1400	+3.828%	26	733	+2.941%
2026-05-29	22.3500	23.2500	22.3500	23.2500	+8.140%	2	742	+6.882%
2026-05-28	21.5000	21.5000	21.5000	21.5000	-0.463%	1	741	+15.581%
2026-05-27	21.7300	21.7300	21.5500	21.6000	-5.263%	4	741	+15.046%
2026-05-22	22.8000	22.8000	22.8000	22.8000	-0.437%	1	737	+8.991%
2026-05-19	23.5300	23.5300	22.8500	22.9000	+10.628%	251	736	+8.515%
2026-05-18	20.7000	20.7000	20.7000	20.7000	-3.271%	1	581	+20.048%
2026-05-14	21.3000	21.4000	21.3000	21.4000	+2.441%	6	581	+16.121%
2026-05-13	20.8900	20.8900	20.8900	20.8900	+4.712%	4	579	+18.956%
2026-05-07	19.9500	19.9500	19.9500	19.9500	-5.450%	1	579	+24.561%
2026-05-06	21.2000	21.2000	21.1000	21.1000	-10.136%	6	579	+17.773%
2026-05-04	23.6800	23.6800	23.4000	23.4800	+3.209%	18	578	+5.835%
2026-05-01	22.7500	22.7500	22.7500	22.7500	-2.361%	1	571	+9.231%
2026-04-30	25.3700	25.3700	22.9800	23.3000	-24.104%	43	571	+6.652%
2026-04-29	30.7000	30.7000	30.7000	30.7000	-3.155%	1	537	-19.055%
2026-04-28	31.7000	31.7000	31.7000	31.7000	+2.589%	2	537	-21.609%
2026-04-27	30.9000	30.9000	30.9000	30.9000	-13.324%	1	537	-19.579%
2026-04-17	35.6500	35.6500	35.6500	35.6500	-2.861%	1	537	-30.295%
2026-04-16	36.7000	36.7000	36.7000	36.7000	-0.407%	45	538	-32.289%
2026-04-15	37.4000	37.4000	36.8500	36.8500	-16.478%	2	538	-32.564%
2026-04-08	44.1200	44.1200	44.1200	44.1200	-18.432%	10	538	-43.676%
2026-04-02	54.0900	54.0900	54.0900	54.0900	-2.698%	1	548	-54.058%
2026-03-24	53.1900	55.5900	53.1900	55.5900	+7.172%	2	548	-55.298%
2026-03-12	51.8700	51.8700	51.8700	51.8700	+6.291%	1	550	-52.092%
2026-03-11	48.8000	48.8000	48.8000	48.8000	-1.613%	1	550	-49.078%
2026-03-10	49.6000	49.6000	49.6000	49.6000	-8.605%	2	550	-49.899%
2026-03-03	54.2700	54.2700	54.2700	54.2700	+9.371%	1	550	-54.210%
2026-02-26	49.6200	49.6200	49.6200	49.6200	-3.501%	1	549	-49.919%
2026-02-24	51.4200	51.4200	51.4200	51.4200	+8.367%	1	550	-51.673%
2026-02-20	47.4500	47.4500	47.4500	47.4500	-7.505%	500	550	-47.629%
2026-02-18	51.3000	51.3000	51.3000	51.3000	+5.188%	4	550	-51.559%
2026-02-11	48.7700	48.7700	48.7700	48.7700	+5.700%	10	550	-49.047%
2026-02-10	46.0500	46.1400	46.0500	46.1400	+1.652%	2	545	-46.142%
2026-02-09	45.3900	45.3900	45.3900	45.3900	-0.938%	1	546	-45.252%
2026-02-06	45.8200	45.8200	45.8200	45.8200	+5.649%	1	546	-45.766%
2026-02-05	43.3700	43.3700	43.3700	43.3700	+7.139%	1	546	-42.702%
2026-01-30	40.7000	40.7000	40.4800	40.4800	-1.985%	22	546	-38.612%
2026-01-29	44.5000	44.5000	41.3000	41.3000	-3.730%	22	546	-39.831%
2026-01-22	42.9000	42.9000	42.9000	42.9000	-2.278%	1	545	-42.075%
2026-01-21	43.4000	43.9000	43.3500	43.9000	-5.081%	536	544	-43.394%
2026-01-20	46.1000	46.2500	46.1000	46.2500	+8.137%	6	65	-46.270%
2026-01-15	42.8000	42.8600	42.7700	42.7700	+1.471%	7	64	-41.899%
2026-01-13	40.8800	42.1500	40.6700	42.1500	-3.921%	6	64	-41.044%
2026-01-12	44.8000	44.8000	43.8700	43.8700	+0.735%	2	64	-43.355%
2026-01-09	43.6500	44.1000	43.5500	43.5500	-1.582%	16	63	-42.939%
2026-01-08	44.5000	45.5000	44.2500	44.2500	-1.776%	22	59	-43.842%
2026-01-07	46.1000	46.1700	45.0500	45.0500	-4.757%	16	66	-44.839%
2026-01-06	47.3000	47.3000	47.3000	47.3000	-0.337%	1	73	-47.463%
2026-01-05	47.4600	47.4600	47.4600	47.4600	-2.686%	1	73	-47.640%
2025-12-31	48.7400	48.7700	48.7400	48.7700	-1.275%	2	73	-49.047%
2025-12-26	49.4500	49.5700	49.4000	49.4000	-3.137%	5	73	-49.696%
2025-12-22	51.0000	51.0000	51.0000	51.0000	-4.189%	1	72	-51.275%
2025-12-19	53.2300	53.2300	53.2300	53.2300	-0.598%	3	73	-53.316%
2025-12-16	53.5500	53.5500	53.5500	53.5500	+2.234%	1	75	-53.595%
2025-12-15	52.2800	52.3800	52.2800	52.3800	-0.248%	2	75	-52.558%
2025-12-12	52.4600	52.5100	52.4600	52.5100	+7.404%	2	75	-52.676%
2025-12-11	48.8900	48.8900	48.8900	48.8900	+0.267%	1	75	-49.172%
2025-12-10	50.0000	50.0000	48.7600	48.7600	-2.558%	9	76	-49.036%
2025-12-09	49.6000	50.0400	49.6000	50.0400	-3.602%	2	69	-50.340%
2025-12-04	51.8500	51.9100	51.8500	51.9100	+3.303%	2	68	-52.129%
2025-12-03	50.6400	50.6400	50.2500	50.2500	-3.736%	12	68	-50.547%
2025-12-01	52.3000	52.3000	52.2000	52.2000	-0.704%	14	71	-52.395%
2025-11-28	53.3500	53.3500	52.5700	52.5700	+0.420%	13	71	-52.730%
2025-11-25	52.4500	52.4500	52.0100	52.3500	-2.113%	9	71	-52.531%
2025-11-24	54.0300	54.0300	53.4800	53.4800	-14.514%	6	74	-53.534%
2025-11-21	62.5500	62.5600	62.5500	62.5600	+0.096%	2	70	-60.278%
2025-11-20	57.5000	62.5000	57.5000	62.5000	-0.494%	11	69	-60.240%
2025-11-10	62.8100	62.8100	62.8100	62.8100	-7.223%	1	58	-60.436%
2025-10-31	67.0800	67.7000	67.0800	67.7000	+4.653%	8	57	-63.294%
2025-10-30	62.4600	64.6900	61.8800	64.6900	-10.748%	12	58	-61.586%
2025-10-28	72.2600	72.4800	72.2600	72.4800	-9.013%	2	55	-65.715%
2025-10-23	79.4200	79.6600	79.4200	79.6600	+0.899%	2	55	-68.805%
2025-10-22	78.9500	78.9500	78.9500	78.9500	-2.132%	1	55	-68.524%
2025-10-21	80.5500	80.6700	80.5500	80.6700	+3.463%	2	54	-69.195%
2025-10-20	77.7500	77.9900	77.7500	77.9700	-2.550%	6	54	-68.129%
2025-10-17	80.9200	81.2400	79.8000	80.0100	-2.272%	10	54	-68.941%
2025-10-16	81.5400	81.8700	81.5400	81.8700	-1.705%	4	53	-69.647%
2025-10-14	83.6000	83.8300	83.0500	83.2900	-2.471%	4	52	-70.164%
2025-10-13	85.2200	85.4000	85.2200	85.4000	-2.778%	2	52	-70.902%
2025-10-10	87.6000	87.9400	87.6000	87.8400	+1.315%	4	52	-71.710%
2025-10-09	86.7000	86.7000	86.7000	86.7000	+3.448%	2	51	-71.338%
2025-10-01	83.4200	83.8100	83.4200	83.8100	+3.610%	4	49	-70.350%
2025-09-29	79.3000	80.8900	79.3000	80.8900	-1.821%	5	48	-69.279%
2025-09-25	82.1200	82.3900	82.1200	82.3900	+2.910%	2	46	-69.839%
2025-09-24	79.8600	80.0600	79.8600	80.0600	+1.793%	2	46	-68.961%
2025-09-23	79.0800	79.0800	78.4400	78.6500	+0.756%	4	46	-68.404%
2025-09-22	77.8100	78.0600	77.8100	78.0600	+0.077%	2	44	-68.166%
2025-09-19	78.0000	78.0000	78.0000	78.0000	-1.440%	2	44	-68.141%
2025-09-18	79.3500	79.6400	78.9700	79.1400	-0.327%	6	43	-68.600%
2025-09-17	79.4000	79.4000	79.4000	79.4000	+0.316%	5	43	-68.703%
2025-09-16	78.4500	79.1500	78.4500	79.1500	-0.440%	4	38	-68.604%
2025-09-15	79.2000	80.2500	78.9000	79.5000	-11.421%	16	36	-68.742%
2025-09-05	90.0500	90.0500	89.7500	89.7500	-2.773%	22	22	-72.312%
2025-09-04	92.0700	92.3100	92.0700	92.3100	0.000%	2	0	-73.080%