Dark

GOOG20271217P200
GOOG Dec 17 2027 200.00 Put (GOOG271217P00200000)
option OPRA

EOD

Jul 31, 2026

4.84-14.638%(-0.83)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.8000	4.8400	4.8000	4.8400	-14.638%	6	467	0.000%
2026-07-30	5.6700	5.6700	5.6700	5.6700	+1.431%	1	472	-14.638%
2026-07-28	5.5900	5.5900	5.5900	5.5900	-15.175%	2	471	-13.417%
2026-07-24	6.6000	6.6600	6.5500	6.5900	-4.493%	51	469	-26.555%
2026-07-23	7.1300	7.1300	6.9000	6.9000	+51.648%	2	447	-29.855%
2026-07-16	4.5500	4.5500	4.5500	4.5500	-8.081%	5	446	+6.374%
2026-07-06	4.7500	4.9500	4.7500	4.9500	-9.341%	5	446	-2.222%
2026-07-02	5.4600	5.4600	5.4600	5.4600	+10.976%	1	444	-11.355%
2026-06-15	4.9200	4.9200	4.9200	4.9200	-21.027%	10	444	-1.626%
2026-06-11	6.2300	6.2300	6.2300	6.2300	+7.414%	1	444	-22.311%
2026-06-09	5.5900	5.8000	5.5900	5.8000	+5.072%	9	443	-16.552%
2026-06-08	5.6300	5.6300	5.5200	5.5200	+12.195%	6	440	-12.319%
2026-05-27	5.3000	5.3000	4.9200	4.9200	-3.529%	10	440	-1.626%
2026-05-22	5.1000	5.1000	5.1000	5.1000	+6.250%	1	444	-5.098%
2026-05-06	4.9100	4.9100	4.7900	4.8000	-6.796%	12	444	+0.833%
2026-05-04	5.2500	5.2500	5.1500	5.1500	+1.578%	141	444	-6.019%
2026-05-01	5.0500	5.0700	4.6500	5.0700	-0.783%	56	488	-4.536%
2026-04-30	5.3500	5.3500	4.8500	5.1100	-19.146%	95	488	-5.284%
2026-04-29	6.3200	6.3200	6.3200	6.3200	-8.934%	10	517	-23.418%
2026-04-27	6.8600	6.9400	6.8600	6.9400	-5.321%	4	517	-30.259%
2026-04-24	7.7700	7.7700	7.3300	7.3300	-5.419%	7	518	-33.970%
2026-04-22	7.8700	7.8700	7.7500	7.7500	-3.727%	11	515	-37.548%
2026-04-20	8.0500	8.0500	8.0500	8.0500	+0.249%	2	516	-39.876%
2026-04-17	8.4500	8.4500	7.8200	8.0300	-2.667%	6	516	-39.726%
2026-04-16	8.2500	8.2500	8.2500	8.2500	-2.941%	2	518	-41.333%
2026-04-15	8.8400	8.8400	8.5000	8.5000	-15.000%	6	516	-43.059%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-3.568%	2	519	-51.600%
2026-04-09	10.3800	10.3800	10.3700	10.3700	-1.238%	12	517	-53.327%
2026-04-08	10.4000	10.5000	10.4000	10.5000	-24.785%	11	517	-53.905%
2026-03-31	13.6200	13.9600	13.5900	13.9600	-7.550%	7	516	-65.330%
2026-03-30	14.9500	15.1000	14.9500	15.1000	-1.307%	30	510	-67.947%
2026-03-27	15.3000	15.3000	15.3000	15.3000	+4.437%	1	493	-68.366%
2026-03-26	13.8500	14.6500	13.8500	14.6500	+9.738%	2	493	-66.962%
2026-03-24	13.1500	13.3500	13.1500	13.3500	+7.922%	21	493	-63.745%
2026-03-23	12.3700	12.3700	12.3700	12.3700	-4.331%	1	483	-60.873%
2026-03-20	12.9300	12.9300	12.9300	12.9300	+3.028%	1	482	-62.568%
2026-03-12	12.5500	12.5500	12.5500	12.5500	-3.831%	1	481	-61.434%
2026-03-09	13.0500	13.0500	13.0500	13.0500	-1.286%	1	481	-62.912%
2026-03-05	13.2200	13.2200	13.2200	13.2200	-3.855%	1	481	-63.389%
2026-03-03	13.7500	13.7500	13.7500	13.7500	+8.268%	1	481	-64.800%
2026-03-02	12.7000	12.7000	12.7000	12.7000	-0.314%	1	481	-61.890%
2026-02-27	12.7400	12.7400	12.7400	12.7400	+6.433%	1	482	-62.009%
2026-02-25	11.9700	11.9700	11.9700	11.9700	-4.240%	1	481	-59.566%
2026-02-23	12.5000	12.5000	12.5000	12.5000	-3.475%	1	481	-61.280%
2026-02-17	12.9500	12.9500	12.9500	12.9500	+2.778%	1	481	-62.625%
2026-02-13	12.6000	12.6000	12.6000	12.6000	+5.000%	1	481	-61.587%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+3.448%	1	481	-59.667%
2026-02-09	11.1500	11.6000	11.1500	11.6000	-5.768%	20	480	-58.276%
2026-02-05	12.3100	12.3100	12.3100	12.3100	+7.982%	10	499	-60.682%
2026-02-04	10.6500	11.4500	10.6500	11.4000	+14.114%	18	499	-57.544%
2026-02-03	9.9900	9.9900	9.9900	9.9900	+1.421%	4	515	-51.552%
2026-02-02	9.9000	9.9000	9.8500	9.8500	-5.742%	6	517	-50.863%
2026-01-28	10.4500	10.4500	10.4500	10.4500	-0.286%	3	522	-53.684%
2026-01-26	10.4800	10.4800	10.4800	10.4800	-3.853%	9	525	-53.817%
2026-01-23	10.9000	10.9000	10.9000	10.9000	+2.156%	1	516	-55.596%
2026-01-22	10.6700	10.6700	10.6700	10.6700	-5.991%	1	516	-54.639%
2026-01-21	11.3500	11.3500	11.3500	11.3500	-2.991%	1	516	-57.357%
2026-01-20	11.7000	11.7000	11.7000	11.7000	+4.464%	1	516	-58.632%
2026-01-16	11.1800	11.2000	11.1800	11.2000	+1.818%	3	519	-56.786%
2026-01-14	11.0200	11.0200	10.9500	11.0000	-1.345%	140	519	-56.000%
2026-01-12	11.7500	11.7500	11.1000	11.1500	+1.920%	8	425	-56.592%
2026-01-09	11.0500	11.0500	10.9400	10.9400	-3.014%	2	425	-55.759%
2026-01-08	11.3000	11.3000	11.2800	11.2800	-4.163%	2	426	-57.092%
2026-01-07	11.7700	11.7700	11.7700	11.7700	-7.831%	3	427	-58.879%
2026-01-02	12.8500	12.8500	12.7700	12.7700	+0.710%	15	430	-62.099%
2025-12-31	12.6000	12.6800	12.6000	12.6800	-1.400%	2	436	-61.830%
2025-12-26	12.6600	12.9600	12.6600	12.8600	+1.500%	51	436	-62.364%
2025-12-23	12.6700	12.6700	12.6700	12.6700	-7.179%	10	445	-61.800%
2025-12-19	13.6500	13.6500	13.6500	13.6500	-5.142%	7	453	-64.542%
2025-12-18	14.3900	14.3900	14.3900	14.3900	-3.098%	1	456	-66.366%
2025-12-17	15.0000	15.0000	14.6500	14.8500	+4.284%	6	456	-67.407%
2025-12-15	14.2000	14.2400	14.2000	14.2400	-0.420%	2	454	-66.011%
2025-12-12	14.2000	14.6300	14.2000	14.3000	+1.779%	6	455	-66.154%
2025-12-11	14.0500	14.0500	14.0500	14.0500	+7.828%	1	459	-65.552%
2025-12-10	13.1600	13.3000	13.0000	13.0300	-1.213%	12	459	-62.855%
2025-12-09	13.1900	13.1900	13.1900	13.1900	-5.786%	1	459	-63.306%
2025-12-08	13.8700	14.0000	13.8700	14.0000	+4.712%	2	458	-65.429%
2025-12-05	13.4700	13.5300	13.3400	13.3700	-7.153%	11	457	-63.800%
2025-12-04	14.5900	14.5900	14.4000	14.4000	+1.551%	6	458	-66.389%
2025-12-03	13.9800	14.1800	13.9800	14.1800	-1.047%	3	457	-65.867%
2025-12-02	14.5000	14.5000	14.3300	14.3300	-6.645%	3	458	-66.225%
2025-11-26	15.3500	15.6000	15.3500	15.3500	+3.716%	10	452	-68.469%
2025-11-25	14.2800	14.8000	14.2800	14.8000	-15.138%	3	452	-67.297%
2025-11-21	17.4400	17.4400	17.4400	17.4400	+10.590%	1	452	-72.248%
2025-11-20	15.5300	15.7700	15.5300	15.7700	-7.235%	3	451	-69.309%
2025-11-19	17.2900	17.2900	17.0000	17.0000	-5.556%	7	452	-71.529%
2025-11-18	17.5500	18.9000	17.5500	18.0000	+0.840%	9	451	-73.111%
2025-11-17	16.9000	17.8500	16.9000	17.8500	-5.805%	5	446	-72.885%
2025-11-14	19.3600	19.3600	18.9500	18.9500	+1.500%	4	446	-74.459%
2025-11-13	18.3700	18.6700	18.3700	18.6700	+8.547%	9	443	-74.076%
2025-11-12	17.2000	17.2000	17.2000	17.2000	+4.878%	1	441	-71.860%
2025-11-11	16.4200	16.4200	16.4000	16.4000	-11.351%	5	440	-70.488%
2025-11-07	18.6500	18.6500	18.5000	18.5000	+10.778%	7	440	-73.838%
2025-11-06	16.7000	16.7000	16.7000	16.7000	-1.591%	2	438	-71.018%
2025-11-05	16.9700	16.9700	16.9700	16.9700	-3.744%	1	436	-71.479%
2025-11-04	17.6300	17.6300	17.6300	17.6300	+3.889%	4	437	-72.547%
2025-10-31	16.9700	16.9700	16.9700	16.9700	+6.529%	10	437	-71.479%
2025-10-30	15.2200	15.9300	15.2200	15.9300	-7.330%	75	437	-69.617%
2025-10-29	17.3000	17.6000	17.1900	17.1900	-3.427%	17	433	-71.844%
2025-10-28	17.2200	17.8900	17.2200	17.8000	+5.201%	30	437	-72.809%
2025-10-27	17.5500	17.5500	16.9200	16.9200	-7.389%	72	441	-71.395%
2025-10-24	18.0800	18.4500	18.0600	18.2700	-7.306%	8	441	-73.508%
2025-10-23	19.2100	19.7100	19.2100	19.7100	-3.382%	6	441	-75.444%
2025-10-21	20.6500	20.9600	20.1600	20.4000	+5.809%	4	440	-76.275%
2025-10-20	19.0200	19.2800	19.0200	19.2800	-5.997%	2	440	-74.896%
2025-10-17	20.1900	20.5100	20.1900	20.5100	+5.287%	2	440	-76.402%
2025-10-16	19.1300	19.4800	19.1300	19.4800	-2.988%	4	440	-75.154%
2025-10-15	19.6500	20.6500	19.6500	20.0800	-3.923%	13	440	-75.896%
2025-10-13	21.1500	21.1500	20.9000	20.9000	-5.000%	6	441	-76.842%
2025-10-10	21.7000	22.2000	21.7000	22.0000	+5.263%	7	437	-78.000%
2025-10-09	20.4200	21.1000	20.4200	20.9000	+5.449%	57	434	-76.842%
2025-10-08	19.6800	19.8200	19.6800	19.8200	+0.304%	2	399	-75.580%
2025-10-07	19.5300	19.7600	19.5300	19.7600	+0.051%	2	399	-75.506%
2025-10-03	20.2500	20.3600	19.7500	19.7500	-1.349%	25	399	-75.494%
2025-10-02	19.9100	20.0200	19.9100	20.0200	-1.622%	12	378	-75.824%
2025-10-01	20.1400	20.3500	20.1400	20.3500	+0.395%	2	377	-76.216%
2025-09-30	20.0200	20.2700	20.0100	20.2700	+11.008%	6	377	-76.122%
2025-09-29	18.2600	18.2600	18.2600	18.2600	-6.646%	1	377	-73.494%
2025-09-25	20.0000	20.0000	19.5600	19.5600	+2.141%	11	376	-75.256%
2025-09-24	18.7400	19.1500	18.7400	19.1500	+3.346%	52	365	-74.726%
2025-09-23	18.2000	18.5300	18.1700	18.5300	+1.534%	6	329	-73.880%
2025-09-22	19.0000	19.0000	17.9600	18.2500	+1.955%	6	329	-73.479%
2025-09-19	18.1500	18.1500	17.9000	17.9000	-3.504%	3	328	-72.961%
2025-09-18	18.7000	18.8900	18.5500	18.5500	-2.778%	5	327	-73.908%
2025-09-17	18.8200	19.0800	18.8200	19.0800	+2.032%	2	325	-74.633%
2025-09-16	18.7000	18.7000	18.7000	18.7000	+0.972%	25	325	-74.118%
2025-09-15	18.5500	18.8500	18.0300	18.5200	-7.400%	67	350	-73.866%
2025-09-12	19.8500	20.0000	19.8500	20.0000	+2.041%	3	328	-75.800%
2025-09-11	20.2500	20.2500	19.6000	19.6000	-0.609%	5	326	-75.306%
2025-09-10	19.8000	19.8000	19.4600	19.7200	+1.128%	11	324	-75.456%
2025-09-09	20.3500	20.3500	19.5000	19.5000	-6.475%	68	329	-75.179%
2025-09-08	20.1000	20.8500	19.7700	20.8500	+1.460%	14	306	-76.787%
2025-09-05	20.6000	20.8900	20.4000	20.5500	-0.146%	65	304	-76.448%
2025-09-04	21.1000	21.7500	20.5200	20.5800	-0.819%	27	296	-76.482%
2025-09-03	21.1500	21.1500	20.5300	20.7500	-20.892%	18	281	-76.675%
2025-09-02	26.6700	27.4000	26.0800	26.2300	+4.046%	54	276	-81.548%
2025-08-29	25.4600	25.8600	25.0700	25.2100	-0.158%	29	224	-80.801%
2025-08-28	25.8300	26.1200	25.2500	25.2500	-6.099%	19	224	-80.832%
2025-08-27	26.5300	26.9100	26.5300	26.8900	+0.336%	9	217	-82.001%
2025-08-26	27.0100	27.3400	26.8000	26.8000	+3.355%	32	217	-81.940%
2025-08-25	26.1200	26.4400	25.6800	25.9300	-2.225%	45	199	-81.334%
2025-08-22	27.6000	27.9000	26.0100	26.5200	-6.620%	28	177	-81.750%
2025-08-21	27.8900	28.4600	27.8100	28.4000	-0.386%	20	171	-82.958%
2025-08-20	29.4700	29.4700	28.3600	28.5100	-0.662%	7	165	-83.024%
2025-08-19	27.5900	28.7400	27.5900	28.7000	+3.237%	17	166	-83.136%
2025-08-18	27.6000	27.8000	27.6000	27.8000	+3.077%	2	158	-82.590%
2025-08-15	27.4000	27.8500	26.9700	26.9700	-3.160%	3	158	-82.054%
2025-08-14	27.8500	27.8500	27.8500	27.8500	+0.324%	2	156	-82.621%
2025-08-12	28.5400	28.5400	27.6000	27.7600	-3.544%	10	156	-82.565%
2025-08-11	29.1800	29.1800	28.4300	28.7800	+1.517%	6	154	-83.183%
2025-08-08	29.4500	29.4500	28.1000	28.3500	-8.104%	11	152	-82.928%
2025-08-07	30.3600	30.8500	30.1500	30.8500	+1.480%	18	149	-84.311%
2025-08-06	30.9600	30.9600	30.4000	30.4000	-0.913%	3	145	-84.079%
2025-08-05	30.3500	30.6800	30.3500	30.6800	-1.350%	5	145	-84.224%
2025-08-04	31.1000	31.1300	31.0700	31.1000	-6.438%	10	142	-84.437%
2025-08-01	33.2400	33.2400	33.2400	33.2400	+6.402%	1	144	-85.439%
2025-07-31	31.1000	32.2000	30.8000	31.2400	+4.029%	38	145	-84.507%
2025-07-30	30.0000	30.0300	29.9500	30.0300	-4.515%	4	143	-83.883%
2025-07-29	31.3500	31.4500	31.3500	31.4500	-2.238%	4	141	-84.610%
2025-07-28	32.1700	32.1700	32.1700	32.1700	+2.289%	1	145	-84.955%
2025-07-25	31.8000	31.8000	31.4500	31.4500	-1.163%	2	145	-84.610%
2025-07-24	31.8000	31.8200	31.5000	31.8200	-4.987%	22	147	-84.789%
2025-07-23	34.0100	34.0100	33.3400	33.4900	-0.268%	9	148	-85.548%
2025-07-22	33.5800	33.5800	33.5800	33.5800	-7.238%	2	145	-85.587%
2025-07-17	36.2000	36.2000	36.2000	36.2000	+0.055%	1	143	-86.630%
2025-07-16	36.1800	36.1800	36.1800	36.1800	-3.443%	1	143	-86.622%
2025-07-14	37.5500	37.7800	37.4000	37.4700	-6.090%	24	143	-87.083%
2025-07-10	39.9000	39.9000	39.9000	39.9000	-0.623%	3	126	-87.870%
2025-07-07	39.0700	40.1500	39.0700	40.1500	+2.293%	2	127	-87.945%
2025-07-03	39.2500	39.2500	39.2500	39.2500	+0.332%	1	127	-87.669%
2025-07-02	39.1200	39.1200	39.1200	39.1200	-4.933%	1	127	-87.628%
2025-07-01	41.1500	41.1500	41.1500	41.1500	+2.516%	2	127	-88.238%
2025-06-30	38.8000	40.1400	38.8000	40.1400	-3.741%	2	127	-87.942%
2025-06-27	41.2900	41.7000	41.2900	41.7000	-6.502%	3	126	-88.393%
2025-06-24	44.6000	44.6000	44.6000	44.6000	+8.463%	1	124	-89.148%
2025-06-16	40.9500	41.1200	40.9500	41.1200	+5.843%	6	123	-88.230%
2025-06-10	38.8500	38.8500	38.8500	38.8500	-3.286%	1	124	-87.542%
2025-06-09	40.1700	40.1700	40.1700	40.1700	-9.118%	1	124	-87.951%
2025-05-30	44.0000	44.2000	44.0000	44.2000	+2.791%	202	124	-89.050%
2025-05-29	43.0000	43.0000	43.0000	43.0000	+0.939%	1	127	-88.744%
2025-05-21	46.2800	46.2800	42.6000	42.6000	-4.162%	3	126	-88.638%
2025-05-16	44.4500	44.4500	44.4500	44.4500	-2.049%	2	126	-89.111%
2025-05-15	45.6700	45.6700	45.3800	45.3800	-5.261%	100	125	-89.335%
2025-05-13	47.9000	47.9000	47.9000	47.9000	-10.047%	1	46	-89.896%
2025-05-09	53.2500	53.2500	53.2500	53.2500	-3.881%	2	46	-90.911%
2025-05-07	55.4000	55.4000	55.4000	55.4000	+17.872%	1	45	-91.264%
2025-05-02	47.0000	47.0000	47.0000	47.0000	-1.053%	4	45	-89.702%
2025-04-25	47.5000	47.5000	47.5000	47.5000	-4.311%	4	45	-89.811%
2025-04-24	49.6400	49.6400	49.6400	49.6400	-4.447%	10	43	-90.250%
2025-04-23	51.9500	51.9500	51.9500	51.9500	-4.151%	1	43	-90.683%
2025-04-22	56.0300	56.0300	54.2000	54.2000	+9.407%	3	43	-91.070%
2025-04-15	49.5400	49.5400	49.5400	49.5400	-3.899%	1	44	-90.230%
2025-04-11	51.5500	51.5500	51.5500	51.5500	-5.239%	2	43	-90.611%
2025-04-10	54.4000	54.4000	54.4000	54.4000	+6.395%	1	43	-91.103%
2025-04-09	51.1300	51.1300	51.1300	51.1300	-6.097%	1	43	-90.534%
2025-04-08	54.4500	54.4500	54.4500	54.4500	+6.556%	1	42	-91.111%
2025-04-02	51.1500	51.1500	51.1000	51.1000	-0.293%	3	41	-90.528%
2025-04-01	51.2500	51.2500	51.2500	51.2500	+10.453%	2	41	-90.556%
2025-03-10	46.4000	46.4000	46.4000	46.4000	+0.870%	1	39	-89.569%
2025-03-07	46.0000	46.0000	46.0000	46.0000	+5.215%	6	39	-89.478%
2025-03-04	43.7200	43.7200	43.7200	43.7200	+0.552%	5	36	-88.930%
2025-02-27	41.4100	43.4800	41.4100	43.4800	+9.521%	2	36	-88.868%
2025-02-25	39.6900	39.7000	39.6900	39.7000	0.000%	35	35	-87.809%