Dark

GOOG20271217P160
GOOG Dec 17 2027 160.00 Put (GOOG271217P00160000)
option OPRA

EOD

Jul 30, 2026

2.13+4.926%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2000	2.2000	2.1300	2.1300	+4.926%	2	399	0.000%
2026-07-28	2.0300	2.0300	2.0300	2.0300	-16.116%	1	399	+4.926%
2026-07-23	2.4200	2.4200	2.4200	2.4200	+11.009%	1	400	-11.983%
2026-07-13	2.1800	2.1800	2.1800	2.1800	-0.909%	1	399	-2.294%
2026-07-10	2.2000	2.2000	2.2000	2.2000	-0.452%	10	399	-3.182%
2026-07-09	2.2100	2.2100	2.2100	2.2100	-3.913%	1	405	-3.620%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-10.506%	2	405	-7.391%
2026-06-23	2.6200	2.7100	2.4800	2.5700	+8.439%	35	405	-17.121%
2026-06-18	2.3700	2.3700	2.3700	2.3700	0.000%	1	440	-10.127%
2026-06-02	2.3700	2.3700	2.3700	2.3700	-3.265%	22	440	-10.127%
2026-06-01	2.4500	2.4500	2.4500	2.4500	+3.376%	1	445	-13.061%
2026-05-14	2.3700	2.3700	2.3700	2.3700	+5.333%	2	445	-10.127%
2026-05-07	2.2700	2.3400	2.2100	2.2500	-4.661%	4	447	-5.333%
2026-05-05	1.9700	2.3600	1.9700	2.3600	+20.408%	2	445	-9.746%
2026-04-30	2.1500	2.1500	1.9600	1.9600	-50.000%	2	445	+8.673%
2026-04-16	3.9200	3.9200	3.9200	3.9200	-1.259%	1	445	-45.663%
2026-04-15	4.0300	4.0300	3.9700	3.9700	-14.624%	3	446	-46.348%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-3.125%	2	446	-54.194%
2026-04-09	4.8000	4.8000	4.7900	4.8000	-14.439%	20	446	-55.625%
2026-04-01	5.6100	5.6100	5.6100	5.6100	-6.656%	2	466	-62.032%
2026-03-31	6.1200	6.1200	5.9800	6.0100	-14.993%	11	464	-64.559%
2026-03-27	7.0700	7.0700	7.0700	7.0700	+1.727%	20	465	-69.873%
2026-03-26	6.9500	6.9500	6.9500	6.9500	+13.008%	3	485	-69.353%
2026-03-24	6.1500	6.1500	6.1500	6.1500	+10.215%	2	485	-65.366%
2026-03-23	6.0500	6.0500	5.5800	5.5800	-12.264%	2	487	-61.828%
2026-03-20	6.1000	6.3600	6.1000	6.3600	+11.384%	5	487	-66.509%
2026-03-19	5.8000	5.8000	5.7100	5.7100	+6.729%	3	485	-62.697%
2026-03-17	6.5000	6.5000	5.3500	5.3500	-6.957%	2	483	-60.187%
2026-03-16	5.7500	5.7500	5.7500	5.7500	+0.877%	2	483	-62.957%
2026-03-09	6.3200	6.3200	5.7000	5.7000	-13.374%	4	485	-62.632%
2026-03-06	6.5800	6.5800	6.5800	6.5800	+9.121%	2	482	-67.629%
2026-03-02	6.2000	6.2000	6.0300	6.0300	+3.966%	103	484	-64.677%
2026-02-11	5.8000	5.8000	5.8000	5.8000	+7.407%	10	471	-63.276%
2026-02-09	5.4100	5.4100	5.4000	5.4000	+1.887%	2	461	-60.556%
2026-02-05	5.4400	5.4400	5.3000	5.3000	+4.950%	3	459	-59.811%
2026-02-04	5.0500	5.0500	5.0500	5.0500	+10.989%	1	460	-57.822%
2026-02-03	4.4600	4.5500	4.4600	4.5500	-3.191%	2	461	-53.187%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-3.093%	2	460	-54.681%
2026-01-28	4.8500	4.8500	4.8500	4.8500	-9.346%	1	462	-56.082%
2026-01-21	5.3500	5.3500	5.3500	5.3500	+6.362%	2	461	-60.187%
2026-01-13	5.0300	5.0300	5.0300	5.0300	-5.981%	1	459	-57.654%
2026-01-12	5.3500	5.3500	5.3500	5.3500	+2.294%	1	458	-60.187%
2026-01-09	5.2300	5.2300	5.2300	5.2300	-2.968%	1	457	-59.273%
2026-01-08	5.3900	5.3900	5.3900	5.3900	-15.118%	2	456	-60.482%
2025-12-22	6.3700	6.3700	6.3100	6.3500	-4.511%	6	456	-66.457%
2025-12-19	6.6500	6.6500	6.6500	6.6500	-7.639%	1	459	-67.970%
2025-12-17	7.2000	7.2000	7.2000	7.2000	+11.975%	2	459	-70.417%
2025-12-10	6.4300	6.4300	6.4300	6.4300	-7.482%	1	461	-66.874%
2025-12-08	6.9500	6.9500	6.9500	6.9500	-1.558%	1	461	-69.353%
2025-12-02	7.0600	7.0600	7.0600	7.0600	-6.490%	1	462	-69.830%
2025-12-01	7.5500	7.5500	7.5500	7.5500	-3.205%	1	461	-71.788%
2025-11-26	7.9500	7.9500	7.8000	7.8000	+0.775%	2	463	-72.692%
2025-11-24	7.7400	7.7400	7.7400	7.7400	-12.838%	2	463	-72.481%
2025-11-20	8.8800	8.8800	8.8800	8.8800	+9.765%	1	461	-76.014%
2025-11-19	8.2200	8.2200	8.0500	8.0900	-9.406%	37	462	-73.671%
2025-11-18	8.9300	8.9300	8.9300	8.9300	-0.446%	21	443	-76.148%
2025-11-13	8.9700	8.9700	8.9700	8.9700	+15.593%	1	442	-76.254%
2025-11-10	8.3000	8.3000	7.7600	7.7600	-14.725%	3	442	-72.552%
2025-11-07	9.2000	9.2000	9.1000	9.1000	+11.247%	2	442	-76.593%
2025-11-05	8.1800	8.1800	8.1800	8.1800	-4.327%	2	442	-73.961%
2025-11-04	8.4600	8.5500	8.4600	8.5500	+4.268%	3	443	-75.088%
2025-10-31	8.2000	8.2000	8.2000	8.2000	+9.043%	4	441	-74.024%
2025-10-30	7.1200	7.5200	7.1200	7.5200	-7.617%	5	437	-71.676%
2025-10-29	8.2800	8.2800	8.1000	8.1400	-2.748%	3	440	-73.833%
2025-10-28	8.3700	8.3700	8.3700	8.3700	+4.364%	1	439	-74.552%
2025-10-27	7.9200	8.1000	7.9200	8.0200	-7.497%	8	433	-73.441%
2025-10-24	8.6700	8.6700	8.6700	8.6700	-6.169%	1	433	-75.433%
2025-10-23	9.1100	9.2400	9.1100	9.2400	-5.425%	2	432	-76.948%
2025-10-22	9.6300	9.7700	9.6300	9.7700	+7.363%	2	432	-78.199%
2025-10-20	9.1800	9.1800	9.1000	9.1000	-5.405%	3	431	-76.593%
2025-10-17	9.5300	9.6400	9.5300	9.6200	-2.533%	3	432	-77.859%
2025-10-16	9.7600	9.9200	9.7100	9.8700	-1.003%	4	431	-78.419%
2025-10-15	9.8200	9.9700	9.8200	9.9700	+1.218%	2	431	-78.636%
2025-10-13	10.0000	10.0000	9.8500	9.8500	-5.651%	20	431	-78.376%
2025-10-10	10.2800	10.4400	10.2800	10.4400	+4.609%	2	425	-79.598%
2025-10-09	10.0100	10.0100	9.9800	9.9800	+7.312%	2	425	-78.657%
2025-10-08	9.3000	9.3000	9.3000	9.3000	+0.216%	1	425	-77.097%
2025-10-07	9.2800	9.2800	9.2800	9.2800	+3.111%	1	423	-77.047%
2025-10-06	9.0000	9.0000	9.0000	9.0000	-3.846%	1	423	-76.333%
2025-10-03	9.2500	9.3600	9.2500	9.3600	+0.645%	2	423	-77.244%
2025-10-01	9.3000	9.3000	9.3000	9.3000	-3.125%	1	423	-77.097%
2025-09-30	9.6000	9.6000	9.6000	9.6000	+5.611%	1	422	-77.813%
2025-09-29	8.7000	9.0900	8.7000	9.0900	+6.316%	11	421	-76.568%
2025-09-22	8.4500	8.5500	8.4500	8.5500	+4.268%	92	421	-75.088%
2025-09-19	8.3300	8.4000	8.1700	8.2000	-10.480%	36	451	-74.024%
2025-09-17	9.0000	9.1600	9.0000	9.1600	+3.855%	2	449	-76.747%
2025-09-16	8.7600	8.9000	8.7600	8.8200	+4.009%	3	449	-75.850%
2025-09-15	8.4800	8.4800	8.4800	8.4800	-7.322%	1	448	-74.882%
2025-09-12	9.1800	9.1800	9.1200	9.1500	+0.771%	3	447	-76.721%
2025-09-11	9.5100	9.5100	9.0800	9.0800	-1.838%	11	450	-76.542%
2025-09-10	9.1200	9.2500	9.1200	9.2500	-1.596%	2	447	-76.973%
2025-09-09	9.4500	9.4500	9.2400	9.4000	-1.674%	7	447	-77.340%
2025-09-08	9.6000	9.6000	9.5400	9.5600	+1.164%	4	452	-77.720%
2025-09-05	9.6000	9.6000	9.4500	9.4500	-4.545%	2	452	-77.460%
2025-09-04	10.0000	10.0000	9.9000	9.9000	+1.747%	9	452	-78.485%
2025-09-03	10.2700	10.2700	9.5400	9.7300	-20.571%	9	449	-78.109%
2025-09-02	12.5200	12.9900	12.2500	12.2500	+1.073%	17	448	-82.612%
2025-08-29	11.8900	12.1200	11.8900	12.1200	+2.106%	2	433	-82.426%
2025-08-28	11.9200	12.1400	11.7100	11.8700	-5.794%	14	433	-82.056%
2025-08-27	12.6000	12.6000	12.6000	12.6000	-2.174%	8	431	-83.095%
2025-08-26	12.6400	12.8900	12.6400	12.8800	+5.921%	4	424	-83.463%
2025-08-25	12.4200	12.4200	12.1500	12.1600	-3.108%	4	424	-82.484%
2025-08-22	12.9400	12.9400	12.0400	12.5500	-7.243%	17	423	-83.028%
2025-08-21	13.1200	13.5300	13.1200	13.5300	+6.957%	4	415	-84.257%
2025-08-15	12.7500	12.8000	12.6000	12.6500	-3.656%	4	415	-83.162%
2025-08-13	13.1000	13.1300	13.1000	13.1300	+0.076%	2	413	-83.778%
2025-08-12	12.9000	13.1200	12.9000	13.1200	-4.234%	4	412	-83.765%
2025-08-08	14.2100	14.2100	13.6900	13.7000	-5.517%	104	409	-84.453%
2025-08-07	14.4500	14.5000	14.4500	14.5000	+0.975%	2	470	-85.310%
2025-08-05	14.3600	14.3600	14.3600	14.3600	-4.267%	2	469	-85.167%
2025-08-04	15.0000	15.1500	14.9500	15.0000	-9.091%	4	471	-85.800%
2025-08-01	16.5000	16.5000	16.5000	16.5000	+8.268%	1	470	-87.091%
2025-07-31	14.2000	15.2400	14.2000	15.2400	+6.202%	106	469	-86.024%
2025-07-30	14.4000	14.4000	14.3500	14.3500	-8.307%	3	398	-85.157%
2025-07-28	15.1900	15.6500	15.1900	15.6500	+3.164%	68	395	-86.390%
2025-07-25	15.3000	15.3000	15.1700	15.1700	-1.044%	31	462	-85.959%
2025-07-24	14.7200	15.5000	14.7200	15.3300	-6.239%	52	432	-86.106%
2025-07-23	16.3500	16.3500	16.3500	16.3500	0.000%	1	408	-86.972%
2025-07-22	16.7500	16.7500	16.1500	16.3500	-1.802%	4	409	-86.972%
2025-07-21	17.0000	17.0000	16.4600	16.6500	-5.932%	27	410	-87.207%
2025-07-18	17.5300	17.7000	17.5300	17.7000	-1.393%	55	403	-87.966%
2025-07-17	18.5000	18.5000	17.9500	17.9500	+0.112%	13	428	-88.134%
2025-07-16	17.9000	17.9300	17.9000	17.9300	-2.924%	2	417	-88.120%
2025-07-15	18.4100	18.4700	18.4100	18.4700	-1.598%	3	418	-88.468%
2025-07-11	19.5000	19.5000	18.7700	18.7700	-5.202%	110	420	-88.652%
2025-07-09	19.9000	19.9000	19.7900	19.8000	-4.808%	51	338	-89.242%
2025-07-08	20.9400	20.9400	20.7500	20.8000	+1.961%	6	289	-89.760%
2025-07-07	19.4000	20.4000	19.4000	20.4000	+2.719%	61	289	-89.559%
2025-07-03	19.8600	19.8600	19.8600	19.8600	+0.354%	3	225	-89.275%
2025-07-02	20.2500	20.2500	19.7100	19.7900	-3.698%	4	225	-89.237%
2025-07-01	20.9900	20.9900	20.5000	20.5500	+0.735%	6	223	-89.635%
2025-06-30	20.6400	20.8400	20.2500	20.4000	-3.546%	12	222	-89.559%
2025-06-27	21.3400	21.3400	21.1500	21.1500	-2.083%	4	221	-89.929%
2025-06-26	21.7400	21.7400	21.6000	21.6000	-11.294%	3	221	-90.139%
2025-06-23	24.2800	25.1000	24.0400	24.3500	+15.130%	7	220	-91.253%
2025-06-17	21.1500	21.1500	21.1500	21.1500	+1.928%	1	219	-89.929%
2025-06-16	20.9300	20.9600	20.7500	20.7500	-6.742%	12	219	-89.735%
2025-06-13	22.2500	22.2500	22.2500	22.2500	+4.460%	20	217	-90.427%
2025-06-12	21.1500	21.3000	21.1500	21.3000	+7.739%	3	207	-90.000%
2025-06-10	19.7700	19.7700	19.7700	19.7700	-7.961%	1	204	-89.226%
2025-06-06	21.8000	21.8000	21.4500	21.4800	-8.205%	26	204	-90.084%
2025-05-30	23.1600	23.4000	23.1100	23.4000	+5.739%	80	205	-90.897%
2025-05-28	21.9000	22.1300	21.9000	22.1300	+0.363%	2	185	-90.375%
2025-05-27	22.0500	22.0500	22.0500	22.0500	+1.613%	1	185	-90.340%
2025-05-22	21.7000	21.7000	21.7000	21.7000	-8.245%	5	185	-90.184%
2025-05-20	23.6500	23.6500	23.6500	23.6500	+0.127%	1	180	-90.994%
2025-05-19	23.4500	24.1800	23.4500	23.6200	+2.030%	9	181	-90.982%
2025-05-16	23.1500	23.1500	23.1500	23.1500	+0.652%	10	178	-90.799%
2025-05-15	23.0000	23.0000	23.0000	23.0000	-1.709%	1	183	-90.739%
2025-05-14	23.1200	23.4000	23.1200	23.4000	-5.340%	3	183	-90.897%
2025-05-13	23.6000	25.5300	23.6000	24.7200	-1.905%	36	184	-91.383%
2025-05-12	25.9000	26.0700	25.2000	25.2000	-17.377%	38	181	-91.548%
2025-05-07	29.3000	30.7000	29.3000	30.5000	+29.128%	7	171	-93.016%
2025-05-06	23.6200	23.6200	23.6200	23.6200	+0.085%	1	164	-90.982%
2025-05-05	24.0500	24.0500	23.6000	23.6000	-0.840%	2	164	-90.975%
2025-05-02	23.9500	23.9500	23.8000	23.8000	-6.959%	20	166	-91.050%
2025-05-01	25.4000	25.5800	25.4000	25.5800	+0.196%	2	166	-91.673%
2025-04-28	25.5300	25.5300	25.5300	25.5300	+2.120%	1	168	-91.657%
2025-04-25	25.1300	25.1300	25.0000	25.0000	-5.660%	4	167	-91.480%
2025-04-24	27.4200	27.4200	26.5000	26.5000	-1.633%	14	168	-91.962%
2025-04-23	26.9400	26.9400	26.9400	26.9400	-10.290%	1	173	-92.094%
2025-04-22	30.0300	30.0300	30.0300	30.0300	+3.731%	1	174	-92.907%
2025-04-17	28.9500	28.9500	28.9500	28.9500	+2.369%	1	172	-92.642%
2025-04-16	28.5500	28.5500	28.2800	28.2800	+3.400%	2	172	-92.468%
2025-04-15	27.3500	27.3500	27.3500	27.3500	+7.255%	1	171	-92.212%
2025-04-14	26.0400	26.0400	25.5000	25.5000	-9.446%	3	171	-91.647%
2025-04-10	28.1600	28.1600	28.1600	28.1600	+3.911%	1	170	-92.436%
2025-04-09	32.5000	33.0400	27.1000	27.1000	-17.879%	22	169	-92.140%
2025-04-08	31.9500	33.0000	31.9500	33.0000	+2.294%	21	149	-93.545%
2025-04-07	35.4500	35.4500	31.7500	32.2600	-0.401%	24	128	-93.397%
2025-04-04	32.0500	32.8000	32.0000	32.3900	+6.933%	10	108	-93.424%
2025-04-03	30.0000	31.0000	29.8000	30.2900	+12.980%	9	104	-92.968%
2025-04-02	27.2000	27.2500	26.8100	26.8100	+0.412%	4	102	-92.055%
2025-04-01	26.6500	26.7000	26.6500	26.7000	-8.530%	2	101	-92.022%
2025-03-31	29.1900	29.1900	29.1900	29.1900	+9.654%	10	99	-92.703%
2025-03-28	26.6200	26.6200	26.6200	26.6200	+17.062%	2	89	-91.998%
2025-03-26	22.7400	22.7400	22.7400	22.7400	+4.841%	1	88	-90.633%
2025-03-25	21.6900	21.6900	21.6900	21.6900	-13.757%	5	87	-90.180%
2025-03-20	23.6400	25.4000	23.6400	25.1500	-4.373%	72	82	-91.531%
2025-03-18	26.0000	26.8900	26.0000	26.3000	+9.583%	3	13	-91.901%
2025-03-17	24.0000	24.0000	24.0000	24.0000	-4.382%	1	11	-91.125%
2025-03-13	25.7500	25.7500	25.1000	25.1000	-3.089%	23	5	-91.514%
2025-03-11	25.9000	25.9000	25.9000	25.9000	+7.917%	1	5	-91.776%
2025-03-03	20.1000	24.0000	20.1000	24.0000	0.000%	4	4	-91.125%