Dark

GOOG20271217P150
GOOG Dec 17 2027 150.00 Put (GOOG271217P00150000)
option OPRA

EOD

Jul 30, 2026

1.76-16.190%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7600	1.7600	1.7600	1.7600	-16.190%	1	1,061	0.000%
2026-07-23	2.3700	2.3700	1.9900	2.1000	+14.754%	5	1,062	-16.190%
2026-07-17	1.8300	1.8300	1.8300	1.8300	+7.647%	16	1,061	-3.825%
2026-06-16	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,061	+3.529%
2026-06-09	1.7000	1.7000	1.7000	1.7000	-13.706%	4	1,061	+3.529%
2026-06-02	2.0800	2.0800	1.9700	1.9700	+3.141%	28	1,061	-10.660%
2026-06-01	2.0300	2.0300	1.9100	1.9100	+6.111%	3	1,067	-7.853%
2026-05-28	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,068	-2.222%
2026-05-26	1.8500	1.9000	1.8500	1.9000	+2.703%	12	1,068	-7.368%
2026-05-18	1.8500	1.8500	1.8500	1.8500	+1.093%	1	1,063	-4.865%
2026-05-07	1.7900	1.8300	1.7900	1.8300	+3.390%	2	1,062	-3.825%
2026-05-05	1.9300	1.9300	1.7700	1.7700	-4.324%	2	1,061	-0.565%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-2.632%	1	1,062	-4.865%
2026-04-30	1.7500	1.9000	1.6400	1.9000	-16.300%	10	1,062	-7.368%
2026-04-29	2.1800	2.2700	2.1800	2.2700	-15.926%	2	1,060	-22.467%
2026-04-24	2.7000	2.7000	2.7000	2.7000	-18.182%	4	1,059	-34.815%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-10.082%	17	1,063	-46.667%
2026-04-13	3.6700	3.6700	3.6700	3.6700	-8.250%	1	1,080	-52.044%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-28.444%	3	1,081	-56.000%
2026-03-30	5.5900	5.5900	5.5900	5.5900	-0.357%	1	1,081	-68.515%
2026-03-27	5.6100	5.6100	5.6100	5.6100	+12.200%	2	1,081	-68.627%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+5.263%	3	1,079	-64.800%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,081	-62.947%
2026-03-20	5.0000	5.0000	4.8200	4.8500	0.000%	5	1,081	-63.711%
2026-03-19	5.4300	5.4300	4.8500	4.8500	-3.000%	3	1,078	-63.711%
2026-03-13	4.9500	5.0000	4.9500	5.0000	+6.383%	2	1,076	-64.800%
2026-03-12	4.6700	4.7000	4.6700	4.7000	+2.174%	2	1,076	-62.553%
2026-03-10	4.6000	4.6000	4.6000	4.6000	-8.911%	1	1,075	-61.739%
2026-03-03	5.1000	5.1000	5.0500	5.0500	+7.447%	35	1,074	-65.149%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-2.893%	1	1,083	-62.553%
2026-02-24	6.0000	6.0000	4.8400	4.8400	+2.979%	2	1,084	-63.636%
2026-02-23	4.7000	4.7000	4.7000	4.7000	+3.297%	2	1,084	-62.553%
2026-02-20	4.5600	4.5600	3.7500	4.5500	-12.500%	6	1,084	-61.319%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+14.286%	3	1,085	-66.154%
2026-02-11	5.3800	5.3800	4.5500	4.5500	+2.018%	4	1,086	-61.319%
2026-02-09	4.4600	4.4600	4.4600	4.4600	+3.721%	1	1,085	-60.538%
2026-02-04	4.1500	4.3000	4.1500	4.3000	+12.272%	2	1,084	-59.070%
2026-02-03	3.8300	3.8300	3.8300	3.8300	-3.038%	1	1,085	-54.047%
2026-01-29	3.9500	3.9500	3.9500	3.9500	-1.250%	54	1,085	-55.443%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-2.913%	1	1,086	-56.000%
2026-01-22	4.1200	4.1200	4.1200	4.1200	-4.630%	1	1,086	-57.282%
2026-01-21	4.3200	4.3200	4.3200	4.3200	-1.818%	10	1,086	-59.259%
2026-01-14	4.4000	4.4000	4.4000	4.4000	+1.149%	1	1,086	-60.000%
2026-01-12	4.3500	4.3500	4.3500	4.3500	-9.751%	17	1,086	-59.540%
2026-01-06	4.8200	4.8200	4.8200	4.8200	+0.417%	1	1,069	-63.485%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-4.000%	2	1,068	-63.333%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-1.961%	3	1,068	-64.800%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-12.521%	1	1,069	-65.490%
2025-12-17	5.9000	5.9000	5.8300	5.8300	+5.045%	5	1,070	-69.811%
2025-12-16	5.5500	5.5500	5.5500	5.5500	-1.246%	1	1,074	-68.288%
2025-12-15	5.6200	5.6200	5.6200	5.6200	+8.077%	15	1,074	-68.683%
2025-12-09	5.5000	5.5000	5.2000	5.2000	-9.091%	2	1,067	-66.154%
2025-12-08	5.7200	5.7200	5.7200	5.7200	-2.055%	1	1,067	-69.231%
2025-12-04	5.8400	5.8400	5.8400	5.8400	-3.947%	1	1,067	-69.863%
2025-12-01	6.0800	6.0800	6.0800	6.0800	-5.736%	1	1,067	-71.053%
2025-11-26	6.4000	6.4500	6.4000	6.4500	+7.321%	2	1,066	-72.713%
2025-11-25	6.0100	6.0100	6.0100	6.0100	-3.840%	2	1,066	-70.715%
2025-11-24	6.2500	6.2500	6.2500	6.2500	-13.194%	1	1,064	-71.840%
2025-11-21	7.1000	7.2000	7.1000	7.2000	+8.597%	2	1,063	-75.556%
2025-11-20	6.2000	6.6300	6.2000	6.6300	-3.212%	5	1,064	-73.454%
2025-11-19	6.8500	6.8500	6.8500	6.8500	-3.521%	1	1,062	-74.307%
2025-11-17	7.1000	7.1000	7.1000	7.1000	-9.784%	2	1,062	-75.211%
2025-11-14	7.8700	7.8700	7.8700	7.8700	+6.351%	6	1,060	-77.637%
2025-11-13	7.4000	7.4000	7.4000	7.4000	+8.187%	1	1,060	-76.216%
2025-11-12	6.8400	6.8400	6.8400	6.8400	+9.091%	4	1,060	-74.269%
2025-11-10	6.3000	6.3000	6.2700	6.2700	-8.999%	2	1,060	-71.930%
2025-11-04	6.8900	6.8900	6.8900	6.8900	0.000%	2	1,060	-74.456%
2025-10-31	6.8000	6.8900	6.7200	6.8900	+4.552%	5	1,058	-74.456%
2025-10-29	6.5900	6.5900	6.5900	6.5900	+2.969%	1	1,058	-73.293%
2025-10-27	6.4000	6.4000	6.4000	6.4000	-8.178%	1	1,058	-72.500%
2025-10-24	6.9700	6.9700	6.9700	6.9700	-11.097%	1	1,058	-74.749%
2025-10-22	7.7800	7.8700	7.7800	7.8400	-0.508%	12	1,058	-77.551%
2025-10-21	7.7500	7.8800	7.7500	7.8800	+6.631%	2	1,058	-77.665%
2025-10-20	7.4100	7.4100	7.3000	7.3900	-8.313%	6	1,058	-76.184%
2025-10-17	8.0600	8.0600	8.0600	8.0600	+6.755%	1	1,059	-78.164%
2025-10-16	7.5500	7.5500	7.5500	7.5500	-3.205%	1	1,059	-76.689%
2025-10-15	7.6500	7.8000	7.6500	7.8000	-2.133%	3	1,059	-77.436%
2025-10-14	7.9700	7.9700	7.9700	7.9700	-6.235%	4	1,058	-77.917%
2025-10-10	8.3500	8.5000	8.3500	8.5000	+12.583%	2	1,054	-79.294%
2025-10-08	7.5000	7.5500	7.5000	7.5500	-0.527%	3	1,054	-76.689%
2025-10-07	7.5900	7.5900	7.5900	7.5900	+1.879%	1	1,050	-76.812%
2025-10-06	7.5500	7.5500	7.4500	7.4500	-2.614%	3	1,050	-76.376%
2025-10-03	7.6500	7.6500	7.6500	7.6500	+1.325%	2	1,047	-76.993%
2025-10-02	7.6000	7.6000	7.5500	7.5500	+0.667%	11	1,047	-76.689%
2025-10-01	7.7500	7.7500	7.5000	7.5000	+1.351%	4	1,047	-76.533%
2025-09-29	7.4000	7.4000	7.4000	7.4000	+12.462%	25	1,045	-76.216%
2025-09-19	6.8300	6.8300	6.5700	6.5800	-2.519%	5	1,020	-73.252%
2025-09-18	6.6800	6.7500	6.6800	6.7500	-6.250%	2	1,021	-73.926%
2025-09-17	7.2700	7.2700	7.2000	7.2000	+2.128%	3	1,021	-75.556%
2025-09-16	7.0000	7.0500	7.0000	7.0500	+2.920%	3	1,021	-75.035%
2025-09-15	7.0500	7.0800	6.8000	6.8500	-7.182%	5	1,020	-74.307%
2025-09-12	7.5000	7.5000	7.3000	7.3800	-1.337%	4	1,019	-76.152%
2025-09-11	7.3800	7.4800	7.3800	7.4800	-0.664%	2	1,018	-76.471%
2025-09-10	7.3500	7.5300	7.2500	7.5300	+2.589%	7	1,018	-76.627%
2025-09-09	7.3000	7.3400	7.3000	7.3400	-4.052%	2	1,018	-76.022%
2025-09-08	7.3800	7.6500	7.3800	7.6500	+0.658%	5	1,018	-76.993%
2025-09-05	7.6500	7.6500	7.5000	7.6000	-1.935%	5	1,016	-76.842%
2025-09-04	7.9700	7.9700	7.7500	7.7500	-1.022%	3	1,017	-77.290%
2025-09-03	7.9000	7.9000	7.6400	7.8300	-21.700%	24	1,017	-77.522%
2025-09-02	10.0000	10.0000	10.0000	10.0000	+3.093%	1	1,012	-82.400%
2025-08-29	9.5900	9.7600	9.5800	9.7000	+1.358%	20	1,011	-81.856%
2025-08-28	9.5200	9.5700	9.5200	9.5700	-6.176%	4	1,011	-81.609%
2025-08-27	10.2000	10.2000	10.2000	10.2000	0.000%	10	1,011	-82.745%
2025-08-26	10.2200	10.2200	10.2000	10.2000	+3.976%	3	1,001	-82.745%
2025-08-25	9.9500	10.0000	9.7500	9.8100	-9.502%	10	1,001	-82.059%
2025-08-21	10.6100	10.9600	10.6100	10.8400	-1.005%	12	1,000	-83.764%
2025-08-20	11.2000	11.4500	10.8900	10.9500	+1.201%	13	999	-83.927%
2025-08-19	10.6700	10.8500	10.6700	10.8200	+1.979%	8	998	-83.734%
2025-08-13	10.6100	10.6100	10.6100	10.6100	+1.337%	2	1,000	-83.412%
2025-08-12	10.7500	10.7500	10.3700	10.4700	-4.818%	11	999	-83.190%
2025-08-11	11.0000	11.0000	11.0000	11.0000	+2.041%	2	999	-84.000%
2025-08-08	11.4900	11.4900	10.7800	10.7800	-6.667%	19	997	-83.673%
2025-08-07	11.5500	11.5500	11.5500	11.5500	-0.858%	1	1,002	-84.762%
2025-08-06	11.6500	11.6500	11.6500	11.6500	-2.510%	2	1,002	-84.893%
2025-08-05	11.9500	11.9500	11.9500	11.9500	-8.779%	1	1,002	-85.272%
2025-08-01	12.8500	13.1000	12.8500	13.1000	+5.987%	6	1,002	-86.565%
2025-07-31	12.0100	12.3600	11.9700	12.3600	+7.948%	118	1,002	-85.761%
2025-07-30	11.7000	11.7800	11.4300	11.4500	-2.553%	9	997	-84.629%
2025-07-29	11.9200	11.9200	11.7500	11.7500	-5.089%	4	996	-85.021%
2025-07-28	12.5000	12.6000	12.3800	12.3800	+0.650%	14	994	-85.784%
2025-07-25	11.7000	12.3000	11.7000	12.3000	-0.405%	32	992	-85.691%
2025-07-24	11.9000	12.6200	11.8900	12.3500	-4.927%	50	984	-85.749%
2025-07-23	12.9500	13.5000	12.9500	12.9900	-1.516%	29	985	-86.451%
2025-07-22	13.5000	13.5000	13.1900	13.1900	-0.827%	16	995	-86.657%
2025-07-21	13.8200	13.8300	13.3000	13.3000	-7.639%	23	979	-86.767%
2025-07-18	14.1700	14.4000	14.0500	14.4000	-1.974%	61	985	-87.778%
2025-07-17	15.1100	15.1100	14.6900	14.6900	+1.661%	3	947	-88.019%
2025-07-16	14.4500	14.4500	14.4500	14.4500	-1.567%	1	945	-87.820%
2025-07-15	14.6800	14.6800	14.6800	14.6800	-2.588%	1	944	-88.011%
2025-07-14	15.0700	15.0700	15.0700	15.0700	-1.051%	2	944	-88.321%
2025-07-11	16.2000	16.2000	15.1500	15.2300	-6.277%	21	944	-88.444%
2025-07-09	16.1000	17.0100	15.5500	16.2500	-5.193%	65	945	-89.169%
2025-07-08	16.7000	17.1400	16.7000	17.1400	+2.943%	9	890	-89.732%
2025-07-07	16.0700	16.6500	16.0700	16.6500	+5.047%	3	887	-89.429%
2025-07-03	15.8500	15.8500	15.8500	15.8500	-2.160%	1	884	-88.896%
2025-07-02	16.8200	16.8200	16.0000	16.2000	-3.571%	4	884	-89.136%
2025-07-01	17.2400	17.5000	16.8000	16.8000	+0.418%	5	885	-89.524%
2025-06-30	16.7500	16.7500	16.5600	16.7300	-3.573%	4	883	-89.480%
2025-06-27	16.5000	17.4900	16.5000	17.3500	-2.254%	17	881	-89.856%
2025-06-26	17.7800	17.8400	17.7500	17.7500	-2.204%	5	881	-90.085%
2025-06-25	17.8500	18.2400	17.8500	18.1500	-5.469%	6	880	-90.303%
2025-06-24	19.3600	19.3600	19.1000	19.2000	-5.232%	87	881	-90.833%
2025-06-23	19.5800	20.9000	19.5800	20.2600	+1.249%	11	810	-91.313%
2025-06-20	20.0100	20.0100	20.0100	20.0100	+15.000%	2	804	-91.204%
2025-06-18	17.5400	17.5400	17.4000	17.4000	+0.520%	2	803	-89.885%
2025-06-17	17.4500	17.4500	17.2800	17.3100	-0.517%	10	803	-89.832%
2025-06-16	17.4500	17.4500	17.4000	17.4000	-1.136%	2	803	-89.885%
2025-06-13	17.6000	18.0300	17.6000	17.6000	+0.629%	6	801	-90.000%
2025-06-12	17.4900	17.4900	17.4900	17.4900	+5.298%	15	800	-89.937%
2025-06-11	16.6100	16.6100	16.6100	16.6100	+4.597%	3	815	-89.404%
2025-06-10	16.2300	16.3500	15.8800	15.8800	-10.028%	4	816	-88.917%
2025-06-06	18.5500	18.5500	17.6500	17.6500	-7.785%	24	816	-90.028%
2025-06-05	19.1400	19.1400	19.1400	19.1400	-4.348%	8	815	-90.805%
2025-06-03	20.0100	20.0100	20.0100	20.0100	+5.095%	3	815	-91.204%
2025-06-02	19.0000	19.0400	19.0000	19.0400	+0.158%	2	812	-90.756%
2025-05-30	19.0100	19.0100	19.0100	19.0100	+1.767%	4	810	-90.742%
2025-05-29	18.3700	18.6800	18.3700	18.6800	+2.356%	6	808	-90.578%
2025-05-28	18.6000	18.6000	18.2500	18.2500	-0.382%	2	807	-90.356%
2025-05-27	18.3000	18.3900	18.2500	18.3200	-5.029%	9	808	-90.393%
2025-05-23	19.2900	19.2900	19.2900	19.2900	+4.440%	6	805	-90.876%
2025-05-22	17.5500	18.4700	17.5500	18.4700	+5.003%	12	805	-90.471%
2025-05-21	18.8000	18.8200	17.5900	17.5900	-8.576%	14	810	-89.994%
2025-05-19	19.4500	19.4500	19.2400	19.2400	-0.104%	16	798	-90.852%
2025-05-16	18.6700	19.2600	18.6300	19.2600	-1.231%	294	782	-90.862%
2025-05-15	19.2300	20.0000	19.0400	19.5000	0.000%	10	654	-90.974%
2025-05-14	19.7900	19.7900	19.2800	19.5000	-9.639%	9	661	-90.974%
2025-05-13	21.5800	21.5800	21.5800	21.5800	+3.850%	1	665	-91.844%
2025-05-12	20.7800	20.7800	20.7800	20.7800	-12.468%	5	665	-91.530%
2025-05-09	23.6000	24.0000	23.6000	23.7400	+3.895%	36	660	-92.586%
2025-05-08	23.8800	23.8800	22.8500	22.8500	-9.181%	37	645	-92.298%
2025-05-07	20.2000	25.9000	20.2000	25.1600	+18.847%	60	636	-93.005%
2025-05-01	21.1700	21.1700	21.1700	21.1700	-6.740%	2	597	-91.686%
2025-04-30	22.7000	22.7000	22.7000	22.7000	+4.560%	1	595	-92.247%
2025-04-29	21.7100	21.7100	21.7100	21.7100	+0.977%	1	594	-91.893%
2025-04-28	21.4400	21.5000	21.4400	21.5000	+6.436%	3	594	-91.814%
2025-04-25	20.3200	20.3200	20.2000	20.2000	-8.182%	4	591	-91.287%
2025-04-24	22.2700	22.2700	22.0000	22.0000	-12.525%	3	591	-92.000%
2025-04-22	25.1500	25.1500	25.1500	25.1500	+13.801%	2	592	-93.002%
2025-04-15	22.1000	22.1000	22.1000	22.1000	+0.683%	2	590	-92.036%
2025-04-14	21.5500	21.9500	21.5500	21.9500	-5.591%	3	588	-91.982%
2025-04-11	23.2500	23.2500	23.2500	23.2500	+0.780%	2	589	-92.430%
2025-04-09	27.7500	27.9100	23.0700	23.0700	-19.053%	10	588	-92.371%
2025-04-08	29.6000	29.6000	24.6000	28.5000	+5.011%	21	581	-93.825%
2025-04-07	29.4500	29.4500	27.1400	27.1400	-2.619%	4	582	-93.515%
2025-04-04	27.1900	28.0000	26.6700	27.8700	+8.570%	168	585	-93.685%
2025-04-03	25.0000	25.6700	24.7500	25.6700	+14.038%	7	506	-93.144%
2025-04-02	22.5000	22.5200	22.4600	22.5100	+2.879%	18	503	-92.181%
2025-04-01	22.2200	22.2200	21.7700	21.8800	-8.067%	10	501	-91.956%
2025-03-31	25.0000	25.0000	23.8000	23.8000	+5.170%	11	491	-92.605%
2025-03-28	20.6600	22.6300	20.6600	22.6300	+15.459%	18	502	-92.223%
2025-03-27	19.6000	19.6000	19.6000	19.6000	+1.765%	10	493	-91.020%
2025-03-26	19.2600	19.2600	19.2600	19.2600	-1.584%	1	483	-90.862%
2025-03-24	19.0000	19.5700	19.0000	19.5700	-4.676%	2	482	-91.007%
2025-03-21	20.5300	20.5300	20.5300	20.5300	-0.821%	2	482	-91.427%
2025-03-20	21.3500	21.3500	20.7000	20.7000	+0.388%	118	481	-91.498%
2025-03-19	20.7500	20.7500	20.6200	20.6200	-1.810%	2	375	-91.465%
2025-03-18	22.0000	22.0000	21.0000	21.0000	+6.870%	9	377	-91.619%
2025-03-17	19.7000	19.7500	19.6500	19.6500	-4.146%	268	370	-91.043%
2025-03-14	20.3700	20.5000	20.3700	20.5000	-1.442%	6	102	-91.415%
2025-03-13	20.8000	20.8000	20.8000	20.8000	-3.121%	1	99	-91.538%
2025-03-11	22.0000	22.0000	21.4700	21.4700	+2.238%	11	99	-91.803%
2025-03-10	21.0000	21.0000	20.5000	21.0000	+14.754%	16	88	-91.619%
2025-03-05	19.0000	19.0000	18.3000	18.3000	-3.684%	73	72	-90.383%
2025-03-04	20.3000	20.3000	19.0000	19.0000	-4.040%	6	14	-90.737%
2025-03-03	19.3000	19.8000	19.3000	19.8000	+5.600%	2	8	-91.111%
2025-02-28	18.8000	18.8000	18.7500	18.7500	0.000%	12	6	-90.613%