Dark

GOOG20270617P330
GOOG Jun 17 2027 330.00 Put (GOOG270617P00330000)
option OPRA

EOD

Sep 16, 2026

29.30+3.717%(+1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	29.8500	29.8500	29.3000	29.3000	+3.717%	3	1,587	0.000%
2026-09-14	28.2500	28.2500	28.2500	28.2500	-9.629%	4	1,586	+3.717%
2026-09-11	31.2600	31.2600	31.2600	31.2600	-8.730%	1	1,590	-6.270%
2026-09-10	35.7000	35.7000	34.2500	34.2500	-4.808%	261	1,591	-14.453%
2026-09-09	35.9800	35.9800	35.9800	35.9800	+10.878%	4	1,334	-18.566%
2026-09-08	33.4000	33.4000	32.2500	32.4500	+2.755%	21	1,330	-9.707%
2026-09-04	30.7900	31.9800	30.7900	31.5800	+4.639%	10	1,325	-7.220%
2026-09-03	30.5000	30.7000	30.1800	30.1800	-12.318%	15	1,325	-2.916%
2026-09-02	34.4200	34.4200	34.4200	34.4200	+2.746%	3	1,338	-14.875%
2026-09-01	33.4900	33.5000	32.9000	33.5000	+3.077%	82	1,335	-12.537%
2026-08-31	32.7000	32.9000	32.4400	32.5000	+9.649%	24	1,304	-9.846%
2026-08-28	29.1500	29.8000	29.1200	29.6400	-6.439%	4	1,285	-1.147%
2026-08-27	32.5800	32.5800	31.6800	31.6800	-0.220%	7	1,285	-7.513%
2026-08-26	31.8000	31.8000	31.7500	31.7500	+4.269%	4	1,282	-7.717%
2026-08-25	30.4500	30.4500	30.4500	30.4500	+2.941%	3	1,281	-3.777%
2026-08-24	29.5800	29.5800	29.5800	29.5800	-7.707%	1	1,281	-0.947%
2026-08-20	32.3500	32.3500	32.0500	32.0500	+2.560%	5	1,280	-8.580%
2026-08-19	31.0000	31.2500	30.8900	31.2500	+0.482%	8	1,279	-6.240%
2026-08-18	31.2000	31.2000	31.1000	31.1000	-0.955%	3	1,275	-5.788%
2026-08-17	31.3500	31.4000	31.3500	31.4000	+0.609%	7	1,278	-6.688%
2026-08-14	31.2100	31.2100	31.2100	31.2100	+0.032%	1	1,275	-6.120%
2026-08-13	31.0000	31.2000	31.0000	31.2000	-2.530%	3	1,276	-6.090%
2026-08-12	31.7000	32.0100	31.7000	32.0100	+2.596%	11	1,273	-8.466%
2026-08-11	29.0000	31.2000	29.0000	31.2000	+10.638%	5	1,268	-6.090%
2026-08-10	28.7000	28.7500	28.2000	28.2000	-2.083%	8	1,266	+3.901%
2026-08-07	29.4300	29.4300	28.4500	28.8000	+1.480%	13	1,266	+1.736%
2026-08-05	23.3600	28.3800	23.3600	28.3800	+15.601%	17	1,267	+3.242%
2026-08-04	25.0100	25.0100	24.4700	24.5500	-0.648%	15	1,266	+19.348%
2026-08-03	26.2800	26.2800	24.1900	24.7100	-15.057%	43	1,268	+18.575%
2026-07-31	32.2500	32.2500	28.7000	29.0900	-18.743%	20	1,292	+0.722%
2026-07-30	36.0000	36.5000	35.8000	35.8000	+2.874%	4	1,293	-18.156%
2026-07-29	35.7000	35.7000	34.8000	34.8000	-1.024%	7	1,292	-15.805%
2026-07-28	37.0000	38.3000	35.1600	35.1600	-8.126%	7	1,292	-16.667%
2026-07-27	38.0000	38.2700	37.5700	38.2700	-10.542%	14	1,296	-23.439%
2026-07-23	40.0000	43.7000	40.0000	42.7800	+28.662%	38	1,296	-31.510%
2026-07-22	33.2500	33.2500	33.2500	33.2500	+2.213%	25	1,264	-11.880%
2026-07-21	32.2500	32.5500	31.1000	32.5300	+3.434%	43	1,239	-9.929%
2026-07-20	30.9400	31.8000	30.9400	31.4500	-8.841%	42	1,236	-6.836%
2026-07-17	34.4600	34.5000	34.3500	34.5000	+9.074%	22	1,215	-15.072%
2026-07-16	31.6300	31.6300	31.6300	31.6300	+19.358%	1	1,216	-7.366%
2026-07-15	26.6500	27.1000	26.5000	26.5000	-15.873%	62	1,215	+10.566%
2026-07-13	31.4000	31.5000	31.4000	31.5000	+1.351%	6	1,265	-6.984%
2026-07-10	32.0000	32.0000	31.0800	31.0800	+2.914%	301	1,265	-5.727%
2026-07-08	30.2000	30.2000	30.2000	30.2000	+5.226%	1	1,114	-2.980%
2026-07-07	27.3800	28.8500	27.3800	28.7000	+0.350%	255	1,114	+2.091%
2026-07-06	29.5500	29.5500	28.4600	28.6000	-6.566%	14	865	+2.448%
2026-07-01	30.6100	30.6100	30.6100	30.6100	-5.815%	1	853	-4.280%
2026-06-30	32.5000	32.5000	32.5000	32.5000	-7.932%	5	852	-9.846%
2026-06-26	38.0000	38.0000	35.3000	35.3000	-1.120%	3	857	-16.997%
2026-06-25	37.4400	37.4400	35.7000	35.7000	+3.779%	47	858	-17.927%
2026-06-24	32.9500	34.4500	32.9500	34.4000	-0.145%	246	854	-14.826%
2026-06-23	35.3200	35.3200	34.4500	34.4500	-5.070%	53	608	-14.949%
2026-06-22	29.9500	37.2800	29.9500	36.2900	+22.892%	21	558	-19.262%
2026-06-17	27.3300	30.8000	27.3300	29.5300	+6.032%	8	544	-0.779%
2026-06-15	28.4100	28.4800	27.8500	27.8500	-12.145%	45	544	+5.206%
2026-06-12	32.0000	33.0600	31.7000	31.7000	-8.116%	14	518	-7.571%
2026-06-11	34.9700	35.9900	34.5000	34.5000	+2.985%	6	510	-15.072%
2026-06-10	33.5000	33.5000	33.5000	33.5000	+8.625%	1	510	-12.537%
2026-06-09	28.8700	31.4300	28.5000	30.8400	+0.456%	9	510	-4.994%
2026-06-08	30.3700	30.7000	30.3700	30.7000	+4.778%	5	505	-4.560%
2026-06-05	29.3000	29.3000	29.3000	29.3000	-2.819%	5	502	0.000%
2026-06-04	30.3500	30.3500	30.0500	30.1500	-2.742%	241	497	-2.819%
2026-06-02	29.5200	32.1500	29.5200	31.0000	+11.231%	14	272	-5.484%
2026-06-01	27.8400	27.8700	27.8400	27.8700	+6.374%	2	260	+5.131%
2026-05-29	25.9500	26.7500	25.9500	26.2000	+6.721%	32	260	+11.832%
2026-05-28	26.0000	26.0000	24.5000	24.5500	+0.615%	72	280	+19.348%
2026-05-27	25.1500	25.1500	24.4000	24.4000	-6.154%	11	302	+20.082%
2026-05-26	26.3400	26.3400	26.0000	26.0000	-1.515%	41	301	+12.692%
2026-05-22	26.6500	26.6500	25.9000	26.4000	+5.179%	10	292	+10.985%
2026-05-21	26.9500	26.9500	25.1000	25.1000	-5.283%	10	288	+16.733%
2026-05-20	26.6500	26.8500	26.4500	26.5000	+0.991%	34	288	+10.566%
2026-05-19	26.0000	26.2400	26.0000	26.2400	+9.562%	100	197	+11.662%
2026-05-18	23.9500	23.9500	23.9500	23.9500	-3.115%	5	197	+22.338%
2026-05-14	24.0000	24.7200	24.0000	24.7200	+5.867%	72	197	+18.528%
2026-05-13	26.0000	26.0000	23.3500	23.3500	-12.710%	21	148	+25.482%
2026-05-12	26.5000	27.0000	25.8000	26.7500	+6.872%	33	148	+9.533%
2026-05-11	25.0300	25.0300	25.0300	25.0300	+4.728%	3	148	+17.060%
2026-05-08	23.9000	23.9000	23.9000	23.9000	-1.117%	20	148	+22.594%
2026-05-07	24.1700	24.1700	24.1700	24.1700	-0.780%	1	134	+21.225%
2026-05-06	24.3300	24.3600	23.5000	24.3600	-8.421%	20	134	+20.279%
2026-05-01	26.2300	26.6200	25.9500	26.6000	+0.415%	38	122	+10.150%
2026-04-30	28.7500	29.2800	26.4900	26.4900	-24.958%	51	122	+10.608%
2026-04-29	35.3000	35.3000	35.3000	35.3000	-1.369%	1	108	-16.997%
2026-04-28	35.7900	35.7900	35.7900	35.7900	+0.590%	1	107	-18.134%
2026-04-27	35.4000	35.5800	35.4000	35.5800	-9.003%	4	106	-17.650%
2026-04-23	39.4500	39.4500	38.4500	39.1000	-2.128%	5	108	-25.064%
2026-04-20	39.9500	39.9500	39.9500	39.9500	-3.689%	1	105	-26.658%
2026-04-16	41.4800	41.4800	41.4800	41.4800	-0.336%	3	104	-29.364%
2026-04-15	41.6200	41.6200	41.6200	41.6200	-18.488%	1	101	-29.601%
2026-04-09	51.1100	51.1100	51.0600	51.0600	-28.597%	2	101	-42.617%
2026-03-30	71.5100	71.5100	71.5100	71.5100	+11.040%	1	100	-59.027%
2026-03-26	64.4000	64.4000	64.4000	64.4000	+12.000%	1	100	-54.503%
2026-03-04	56.8500	57.5500	56.8500	57.5000	+0.789%	5	100	-49.043%
2026-02-18	57.0500	57.0500	57.0500	57.0500	+9.648%	2	100	-48.642%
2026-02-10	52.0300	52.0300	52.0300	52.0300	+3.398%	5	100	-43.686%
2026-02-06	50.1500	50.3200	50.1500	50.3200	+15.017%	2	103	-41.773%
2026-02-02	43.1500	43.7500	43.1500	43.7500	-11.168%	11	104	-33.029%
2026-01-20	51.3000	51.3000	49.2500	49.2500	+4.966%	3	95	-40.508%
2026-01-15	46.9200	46.9200	46.9200	46.9200	+0.860%	1	94	-37.553%
2026-01-13	45.4000	46.5200	45.4000	46.5200	-2.063%	4	93	-37.016%
2026-01-12	48.9000	48.9000	47.5000	47.5000	-0.752%	86	96	-38.316%
2026-01-09	47.8500	47.9500	47.8500	47.8600	-6.978%	11	27	-38.780%
2026-01-06	51.4500	51.4500	51.4500	51.4500	-5.039%	5	19	-43.052%
2025-12-31	54.1200	54.1800	54.1200	54.1800	-6.795%	2	23	-45.921%
2025-12-15	57.8900	58.1300	57.8900	58.1300	+0.138%	6	23	-49.596%
2025-12-12	57.9600	58.0500	57.9600	58.0500	+6.808%	2	24	-49.526%
2025-12-10	54.3700	54.3700	54.3500	54.3500	-1.182%	2	23	-46.090%
2025-12-09	55.0000	55.0000	55.0000	55.0000	-3.980%	1	22	-46.727%
2025-12-08	57.4800	57.5700	57.2800	57.2800	+5.507%	3	23	-48.848%
2025-12-05	54.3000	54.3500	54.2900	54.2900	-7.212%	6	22	-46.031%
2025-11-26	58.8200	58.8200	58.5100	58.5100	+2.183%	5	23	-49.923%
2025-11-25	55.9200	57.2600	55.9200	57.2600	-4.407%	8	23	-48.830%
2025-11-24	59.9000	59.9000	59.8000	59.9000	-16.574%	3	18	-51.085%
2025-11-06	71.9700	71.9700	71.8000	71.8000	-4.330%	6	16	-59.192%
2025-11-04	75.0500	75.0500	75.0500	75.0500	+1.694%	1	12	-60.959%
2025-10-31	73.6000	73.8000	73.6000	73.8000	+3.944%	2	13	-60.298%
2025-10-30	68.6900	71.0000	68.6800	71.0000	-6.517%	12	12	-58.732%
2025-10-29	75.9500	75.9500	75.9500	75.9500	-4.477%	1	7	-61.422%
2025-10-28	79.3400	79.5100	79.3400	79.5100	-10.933%	2	6	-63.149%
2025-10-22	89.2700	89.2700	89.2700	89.2700	+1.030%	1	5	-67.178%
2025-10-21	88.2000	88.3600	88.2000	88.3600	+3.248%	2	5	-66.840%
2025-10-20	85.1600	85.5800	85.1600	85.5800	-3.245%	4	6	-65.763%
2025-10-17	88.5000	88.8200	88.1900	88.4500	-1.007%	6	4	-66.874%
2025-10-16	89.3600	89.3600	89.3500	89.3500	-1.792%	2	3	-67.208%
2025-10-14	90.6500	90.9800	90.6500	90.9800	-5.387%	2	2	-67.795%
2025-10-10	95.8500	96.1600	95.8500	96.1600	+10.086%	2	2	-69.530%
2025-09-29	87.3500	87.3500	87.3500	87.3500	+1.170%	1	2	-66.457%
2025-09-23	86.1200	86.3400	86.1200	86.3400	-0.838%	2	1	-66.064%
2025-09-18	87.0300	87.1800	86.8600	87.0700	-0.548%	4	1	-66.349%
2025-09-17	87.5500	87.5500	87.5500	87.5500	+1.284%	1	1	-66.533%
2025-09-16	86.1100	86.4400	86.1100	86.4400	-1.817%	2	0	-66.104%
2025-09-15	88.0800	88.3800	87.5400	88.0400	0.000%	6	0	-66.720%