Dark

GOOG20271217P180
GOOG Dec 17 2027 180.00 Put (GOOG271217P00180000)
option OPRA

EOD

Jul 29, 2026

3.55-7.792%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.5500	3.5500	3.5500	3.5500	-7.792%	1	1,486	0.000%
2026-07-27	3.8500	3.8500	3.8500	3.8500	-13.288%	1	1,485	-7.792%
2026-07-23	4.3000	4.4400	4.3000	4.4400	+25.070%	4	1,486	-20.045%
2026-07-21	3.5500	3.5500	3.5500	3.5500	+25.000%	1	1,488	0.000%
2026-07-15	2.8400	2.8400	2.8400	2.8400	-11.250%	1	1,488	+25.000%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-21.951%	1	1,489	+10.938%
2026-06-22	3.5000	4.1000	3.5000	4.1000	+10.512%	3	1,489	-13.415%
2026-06-18	3.7100	3.7100	3.7100	3.7100	+2.486%	1	1,488	-4.313%
2026-06-04	3.6200	3.6200	3.6200	3.6200	+3.429%	2	1,488	-1.934%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+4.167%	54	1,486	+1.429%
2026-05-22	3.3600	3.3600	3.3600	3.3600	-7.182%	1	1,448	+5.655%
2026-05-19	3.9900	4.0100	3.4800	3.6200	+10.703%	310	1,448	-1.934%
2026-05-14	3.2700	3.2700	3.2700	3.2700	-3.254%	1	1,429	+8.563%
2026-05-13	3.3800	3.3800	3.3800	3.3800	-4.789%	1	1,429	+5.030%
2026-05-05	3.4000	3.5500	2.7400	3.5500	+1.429%	28	1,429	0.000%
2026-05-01	3.5000	3.6500	3.5000	3.5000	-24.731%	4	1,428	+1.429%
2026-04-27	4.6500	4.6500	4.6500	4.6500	-9.709%	2	1,428	-23.656%
2026-04-23	5.1000	5.1500	5.0500	5.1500	-30.405%	21	1,428	-31.068%
2026-04-09	7.4000	7.4000	7.4000	7.4000	+4.225%	3	1,425	-52.027%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-18.857%	1	1,425	-50.000%
2026-04-01	8.2500	8.7500	8.2500	8.7500	-12.675%	22	1,425	-59.429%
2026-03-31	10.0200	10.0200	10.0200	10.0200	-4.934%	1	1,426	-64.571%
2026-03-30	10.5200	10.5400	10.4000	10.5400	+11.771%	12	1,427	-66.319%
2026-03-26	9.8000	10.3000	9.4300	9.4300	+8.391%	12	1,436	-62.354%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+1.163%	1	1,437	-59.195%
2026-03-10	8.6000	8.6000	8.6000	8.6000	-11.432%	1	1,438	-58.721%
2026-03-06	9.7100	9.7100	9.7100	9.7100	+6.703%	1	1,437	-63.440%
2026-02-27	9.1000	9.1000	9.1000	9.1000	+22.148%	1	1,437	-60.989%
2026-01-29	7.6500	7.6500	7.4500	7.4500	+2.759%	4	1,437	-52.349%
2026-01-27	7.2500	7.2500	7.2500	7.2500	-12.121%	1	1,439	-51.034%
2026-01-20	8.0000	8.2500	8.0000	8.2500	+4.828%	2	1,440	-56.970%
2026-01-16	7.8700	7.8700	7.8700	7.8700	+0.639%	1	1,439	-54.892%
2026-01-14	7.8200	7.8200	7.8200	7.8200	-5.327%	2	1,439	-54.604%
2026-01-07	8.2600	8.2600	8.2600	8.2600	-5.600%	3	1,439	-57.022%
2026-01-02	8.7500	8.7500	8.7500	8.7500	-1.353%	2	1,437	-59.429%
2025-12-30	9.0000	9.0000	8.8700	8.8700	-1.989%	510	1,437	-59.977%
2025-12-29	9.0500	9.0500	9.0500	9.0500	-1.309%	1	1,462	-60.773%
2025-12-24	9.1700	9.1700	9.1700	9.1700	-6.998%	1	1,461	-61.287%
2025-12-19	9.8600	9.8600	9.8600	9.8600	-5.374%	3	1,461	-63.996%
2025-12-12	10.4200	10.4200	10.4200	10.4200	+3.271%	3	1,459	-65.931%
2025-12-11	10.1000	10.1000	10.0900	10.0900	+7.684%	3	1,461	-64.817%
2025-12-10	9.3700	9.3700	9.3700	9.3700	-0.319%	1	1,460	-62.113%
2025-12-09	9.4000	9.4000	9.4000	9.4000	-5.717%	2	1,460	-62.234%
2025-12-08	9.9700	9.9700	9.9700	9.9700	-4.135%	1	1,460	-64.393%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-6.052%	11	1,460	-65.865%
2025-11-28	10.8400	11.0700	10.8400	11.0700	+2.500%	14	1,471	-67.931%
2025-11-24	10.7000	10.8000	10.7000	10.8000	-9.396%	2	1,463	-67.130%
2025-11-21	11.9200	11.9200	11.9200	11.9200	-8.659%	3	1,463	-70.218%
2025-11-20	11.3000	13.0600	11.3000	13.0500	+5.242%	6	1,464	-72.797%
2025-11-19	11.7000	12.5500	11.7000	12.4000	-9.158%	6	1,464	-71.371%
2025-11-18	13.6500	13.6500	13.6500	13.6500	+8.333%	1	1,464	-73.993%
2025-11-17	12.4100	12.6000	12.4100	12.6000	+3.279%	2	1,464	-71.825%
2025-11-12	12.1700	12.2000	12.1700	12.2000	+6.550%	6	1,464	-70.902%
2025-11-10	11.4500	11.4500	11.4500	11.4500	-8.765%	1	1,464	-68.996%
2025-11-04	12.4600	12.5500	12.3500	12.5500	+8.283%	7	1,463	-71.713%
2025-11-03	11.5900	11.5900	11.5900	11.5900	-5.696%	1	1,459	-69.370%
2025-10-31	11.8500	12.2900	11.8500	12.2900	+14.539%	5	1,459	-71.115%
2025-10-30	10.7000	10.7300	10.6300	10.7300	-10.583%	5	1,454	-66.915%
2025-10-29	12.0700	12.1600	12.0000	12.0000	-4.610%	110	1,453	-70.417%
2025-10-28	12.2900	12.5800	12.2900	12.5800	+5.448%	4	1,449	-71.781%
2025-10-27	11.9300	11.9300	11.9300	11.9300	-7.876%	1	1,448	-70.243%
2025-10-24	12.6900	13.0500	12.6900	12.9500	-5.543%	6	1,448	-72.587%
2025-10-23	13.5000	13.7100	13.5000	13.7100	-3.383%	2	1,447	-74.106%
2025-10-22	13.9000	14.3400	13.9000	14.1900	-0.630%	11	1,447	-74.982%
2025-10-21	15.0700	15.0800	13.9300	14.2800	+4.846%	7	1,446	-75.140%
2025-10-20	13.4800	13.6300	13.3800	13.6200	-5.087%	6	1,444	-73.935%
2025-10-17	14.9100	14.9100	14.2500	14.3500	+4.288%	13	1,446	-75.261%
2025-10-16	13.5300	13.7600	13.5300	13.7600	-6.585%	2	1,451	-74.201%
2025-10-15	13.8000	14.7500	13.8000	14.7300	-0.540%	6	1,451	-75.900%
2025-10-13	14.8100	14.8100	14.8100	14.8100	-3.831%	1	1,453	-76.030%
2025-10-10	15.1600	15.4100	15.1600	15.4000	+5.769%	62	1,454	-76.948%
2025-10-09	14.4000	14.5600	14.4000	14.5600	+5.891%	2	1,514	-75.618%
2025-10-08	13.7500	13.7500	13.7500	13.7500	-1.292%	1	1,514	-74.182%
2025-10-07	13.7800	13.9300	13.7800	13.9300	-2.451%	2	1,513	-74.515%
2025-10-01	14.2800	14.2800	14.2800	14.2800	+8.511%	2	1,513	-75.140%
2025-09-29	12.9900	13.1600	12.9900	13.1600	+0.843%	2	1,515	-73.024%
2025-09-26	13.0500	13.0500	13.0500	13.0500	-1.732%	1	1,515	-72.797%
2025-09-24	13.0700	13.2800	13.0700	13.2800	+2.866%	2	1,515	-73.268%
2025-09-23	12.7300	12.9500	12.7300	12.9100	+1.574%	4	1,515	-72.502%
2025-09-22	12.4000	12.7100	12.4000	12.7100	-3.346%	3	1,515	-72.069%
2025-09-18	13.0200	13.1500	13.0200	13.1500	-0.303%	51	1,516	-73.004%
2025-09-17	13.3000	13.3000	13.1900	13.1900	+0.304%	14	1,549	-73.086%
2025-09-16	13.1500	13.1500	13.1500	13.1500	+0.382%	2	1,555	-73.004%
2025-09-15	12.8000	13.1000	12.6200	13.1000	-4.588%	8	1,554	-72.901%
2025-09-12	13.5200	13.7300	13.5200	13.7300	-1.577%	2	1,554	-74.144%
2025-09-11	14.1000	14.1000	13.9500	13.9500	+1.751%	2	1,554	-74.552%
2025-09-10	13.8400	13.9300	13.6000	13.7100	-1.367%	14	1,554	-74.106%
2025-09-09	14.2000	14.2000	13.9000	13.9000	+0.289%	22	1,565	-74.460%
2025-09-08	13.9500	13.9500	13.8600	13.8600	-2.669%	6	1,584	-74.387%
2025-09-05	14.4000	14.6900	14.2200	14.2400	-0.905%	13	1,588	-75.070%
2025-09-04	15.1300	15.1300	14.3700	14.3700	+0.490%	54	1,595	-75.296%
2025-09-03	14.7600	14.7600	14.3000	14.3000	-22.156%	61	1,555	-75.175%
2025-09-02	18.4800	19.3800	18.1900	18.3700	+3.903%	217	1,528	-80.675%
2025-08-29	17.7400	18.0800	17.5500	17.6800	-2.428%	224	1,419	-79.921%
2025-08-28	17.7800	18.1200	17.7800	18.1200	-4.481%	4	1,419	-80.408%
2025-08-27	18.7000	18.9700	18.6800	18.9700	-0.681%	5	1,418	-81.286%
2025-08-26	19.0200	19.2800	19.0200	19.1000	+4.543%	8	1,418	-81.414%
2025-08-25	18.5000	18.5000	18.0200	18.2700	-0.922%	22	1,418	-80.569%
2025-08-22	19.2600	19.2600	18.1100	18.4400	-8.350%	22	1,398	-80.748%
2025-08-21	19.5800	20.2000	19.5800	20.1200	-0.887%	8	1,388	-82.356%
2025-08-20	20.3000	20.3000	20.3000	20.3000	+0.895%	2	1,387	-82.512%
2025-08-19	19.8000	20.1200	19.8000	20.1200	+5.783%	2	1,387	-82.356%
2025-08-15	19.0000	19.1400	18.8800	19.0200	-2.060%	78	1,386	-81.335%
2025-08-14	19.4200	19.4200	19.4200	19.4200	-2.900%	1	1,356	-81.720%
2025-08-13	19.3900	20.0000	19.3900	20.0000	+3.896%	63	1,355	-82.250%
2025-08-12	19.7500	19.7500	19.2400	19.2500	-5.032%	93	1,411	-81.558%
2025-08-11	20.5200	20.5200	20.1800	20.2700	+0.846%	5	1,324	-82.486%
2025-08-08	20.3000	20.3000	20.1000	20.1000	-16.180%	2	1,321	-82.338%
2025-08-01	24.0500	24.1100	23.9800	23.9800	+4.443%	9	1,321	-85.196%
2025-07-31	22.4500	22.9600	22.4500	22.9600	+8.047%	3	1,312	-84.538%
2025-07-30	21.2500	21.2500	21.2500	21.2500	-7.367%	1	1,311	-83.294%
2025-07-28	22.9700	22.9700	22.6600	22.9400	+1.057%	4	1,311	-84.525%
2025-07-25	22.5500	22.8500	22.5500	22.7000	-0.220%	13	1,311	-84.361%
2025-07-24	21.9700	23.0200	21.9700	22.7500	-6.953%	17	1,322	-84.396%
2025-07-23	24.4500	24.4500	24.4500	24.4500	+2.088%	1	1,317	-85.481%
2025-07-22	23.5500	23.9500	23.5500	23.9500	-0.787%	12	1,316	-85.177%
2025-07-21	24.2900	24.4900	23.9700	24.1400	-5.813%	217	1,306	-85.294%
2025-07-18	25.6300	25.6300	25.6300	25.6300	-1.801%	1	1,285	-86.149%
2025-07-17	26.5500	26.5500	26.1000	26.1000	0.000%	9	1,286	-86.398%
2025-07-16	26.1000	26.1000	26.1000	26.1000	-1.136%	1	1,283	-86.398%
2025-07-15	26.4000	26.4000	26.4000	26.4000	-3.825%	1	1,283	-86.553%
2025-07-14	27.7500	27.7500	27.4500	27.4500	+1.217%	7	1,283	-87.067%
2025-07-11	28.4300	28.5500	27.0500	27.1200	-6.804%	32	1,282	-86.910%
2025-07-10	29.1000	29.1000	29.1000	29.1000	+0.657%	1	1,290	-87.801%
2025-07-09	28.3500	28.9100	28.3400	28.9100	-1.365%	7	1,289	-87.721%
2025-07-07	28.2000	29.3100	28.2000	29.3100	+4.121%	8	1,285	-87.888%
2025-07-03	28.0700	28.1500	28.0700	28.1500	-1.263%	4	1,282	-87.389%
2025-07-02	28.9500	28.9500	28.5100	28.5100	-2.796%	7	1,282	-87.548%
2025-06-30	28.0000	29.5000	28.0000	29.3300	-5.691%	20	1,281	-87.896%
2025-06-26	31.1000	31.1000	31.1000	31.1000	-2.047%	1	1,270	-88.585%
2025-06-25	31.7500	31.7500	31.2500	31.7500	-3.788%	23	1,269	-88.819%
2025-06-24	32.7400	33.0000	32.7400	33.0000	-3.311%	7	1,281	-89.242%
2025-06-23	34.1300	34.1300	34.1300	34.1300	+4.565%	3	1,286	-89.599%
2025-06-20	32.6400	32.6400	32.6400	32.6400	+9.127%	2	1,283	-89.124%
2025-06-18	29.9100	29.9100	29.9100	29.9100	+0.572%	1	1,281	-88.131%
2025-06-17	29.7400	29.7400	29.7400	29.7400	+0.814%	3	1,281	-88.063%
2025-06-16	29.5000	29.5000	29.5000	29.5000	-0.907%	1	1,278	-87.966%
2025-06-12	29.7700	29.7700	29.7700	29.7700	+1.569%	1	1,277	-88.075%
2025-06-11	29.3100	29.3100	29.3100	29.3100	+3.023%	1	1,276	-87.888%
2025-06-10	28.6300	28.6300	28.2000	28.4500	-3.231%	18	1,275	-87.522%
2025-06-09	30.3500	30.3500	29.4000	29.4000	-9.399%	8	1,263	-87.925%
2025-06-05	32.5000	32.5000	32.4500	32.4500	+1.852%	602	1,258	-89.060%
2025-05-29	31.8600	31.8600	31.8600	31.8600	+2.017%	6	666	-88.858%
2025-05-22	31.2300	31.2300	31.2300	31.2300	-1.792%	1	669	-88.633%
2025-05-21	32.7500	32.7500	31.8000	31.8000	-3.019%	21	669	-88.836%
2025-05-20	33.7300	33.7300	32.7900	32.7900	-6.314%	6	668	-89.174%
2025-05-13	35.0000	35.0000	35.0000	35.0000	-12.060%	2	662	-89.857%
2025-05-09	39.8000	39.8000	39.8000	39.8000	-4.212%	2	660	-91.080%
2025-05-08	40.6600	41.5500	40.6600	41.5500	-1.540%	600	661	-91.456%
2025-05-07	37.5100	42.2000	37.5100	42.2000	+26.613%	32	61	-91.588%
2025-05-02	33.9000	33.9000	33.3300	33.3300	-8.685%	64	58	-89.349%
2025-04-28	36.5000	36.5000	36.5000	36.5000	+6.569%	5	52	-90.274%
2025-04-25	34.2500	34.2500	34.2500	34.2500	-7.307%	4	48	-89.635%
2025-04-24	36.9500	36.9500	36.9500	36.9500	-8.765%	2	50	-90.392%
2025-04-22	40.5000	40.5000	40.5000	40.5000	-1.460%	1	48	-91.235%
2025-04-17	41.1000	41.1000	41.1000	41.1000	+6.477%	6	42	-91.363%
2025-04-16	38.6000	38.6000	38.6000	38.6000	-6.083%	2	42	-90.803%
2025-04-10	41.1000	41.1000	41.1000	41.1000	+7.311%	4	40	-91.363%
2025-04-09	39.5000	39.5000	38.3000	38.3000	-13.641%	3	40	-90.731%
2025-04-04	43.8000	44.3500	43.3900	44.3500	+14.304%	12	40	-91.995%
2025-03-28	38.8000	38.8000	38.8000	38.8000	+9.915%	2	38	-90.851%
2025-03-19	35.3000	35.3000	35.3000	35.3000	+1.233%	1	37	-89.943%
2025-03-13	34.8700	34.8700	34.8700	34.8700	-0.938%	6	30	-89.819%
2025-03-10	35.2000	35.2000	35.2000	35.2000	+10.345%	1	30	-89.915%
2025-03-06	31.9000	31.9000	31.9000	31.9000	-2.297%	10	29	-88.871%
2025-02-28	32.6500	32.6500	32.6500	32.6500	+1.999%	2	19	-89.127%
2025-02-27	31.6500	32.0100	31.3000	32.0100	+4.437%	13	18	-88.910%
2025-02-26	29.9700	30.6500	29.9700	30.6500	+4.110%	4	5	-88.418%
2025-02-25	29.4400	29.4400	29.4400	29.4400	0.000%	1	1	-87.942%