Dark

GOOG20271217P225
GOOG Dec 17 2027 225.00 Put (GOOG271217P00225000)
option OPRA

EOD

Sep 17, 2026

6.85+1.481%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.8500	6.8500	6.8500	6.8500	+1.481%	5	260	0.000%
2026-09-15	6.8100	6.8100	6.7400	6.7500	-10.596%	15	260	+1.481%
2026-09-11	7.5500	7.5500	7.5500	7.5500	-12.717%	1	275	-9.272%
2026-09-09	8.6500	8.6500	8.6500	8.6500	+12.777%	1	276	-20.809%
2026-09-02	7.6700	7.6700	7.6700	7.6700	-5.658%	1	276	-10.691%
2026-08-26	8.1200	8.1300	8.1200	8.1300	+42.632%	3	276	-15.744%
2026-08-03	5.7000	5.7000	5.7000	5.7000	-38.043%	1	275	+20.175%
2026-07-30	9.2000	9.2000	9.2000	9.2000	-7.908%	1	275	-25.543%
2026-07-27	9.9900	9.9900	9.9900	9.9900	-5.308%	12	275	-31.431%
2026-07-24	10.5500	10.5500	10.5500	10.5500	-1.769%	20	287	-35.071%
2026-07-23	10.7400	10.7400	10.7400	10.7400	+26.353%	1	287	-36.220%
2026-07-20	8.5000	8.5000	8.5000	8.5000	-11.458%	1	288	-19.412%
2026-07-17	9.6000	9.6000	9.6000	9.6000	+34.266%	1	289	-28.646%
2026-07-15	7.1500	7.1500	7.1300	7.1500	-29.487%	112	288	-4.196%
2026-06-26	10.2000	10.2000	10.1400	10.1400	+9.503%	38	288	-32.446%
2026-06-24	9.2600	9.2600	9.2600	9.2600	-10.097%	1	295	-26.026%
2026-06-22	10.3500	10.3500	10.3000	10.3000	+18.391%	2	295	-33.495%
2026-06-08	8.7000	8.7000	8.7000	8.7000	+0.578%	5	295	-21.264%
2026-06-04	8.6500	8.6500	8.6500	8.6500	-8.271%	2	290	-20.809%
2026-06-02	8.8100	9.4300	8.8100	9.4300	+14.442%	4	290	-27.359%
2026-06-01	8.2400	8.2400	8.2400	8.2400	-17.600%	1	289	-16.869%
2026-04-29	10.0500	10.0500	10.0000	10.0000	-33.993%	54	289	-31.500%
2026-04-08	15.1500	15.1500	15.1500	15.1500	-32.935%	1	294	-54.785%
2026-03-30	22.5900	22.5900	22.5900	22.5900	+2.916%	1	294	-69.677%
2026-03-26	20.9000	21.9500	20.9000	21.9500	+14.801%	33	295	-68.793%
2026-03-20	19.1200	19.1200	19.1200	19.1200	-0.675%	1	305	-64.174%
2026-02-17	19.2500	19.2500	19.2500	19.2500	+17.809%	4	306	-64.416%
2026-02-05	17.4500	17.4500	16.3400	16.3400	+5.284%	3	310	-58.078%
2026-02-03	14.2000	15.5200	14.2000	15.5200	-1.146%	3	310	-55.863%
2026-01-29	15.7000	15.7000	15.7000	15.7000	-3.503%	1	311	-56.369%
2026-01-21	16.2700	16.2700	16.2700	16.2700	-4.012%	1	311	-57.898%
2026-01-20	16.9500	16.9500	16.9500	16.9500	+4.308%	1	311	-59.587%
2026-01-16	16.1100	16.2500	16.1100	16.2500	+0.309%	41	352	-57.846%
2026-01-15	16.2000	16.2000	16.2000	16.2000	0.000%	1	352	-57.716%
2026-01-14	16.3400	16.3400	16.2000	16.2000	+1.377%	2	351	-57.716%
2026-01-13	15.9800	15.9800	15.9800	15.9800	-6.000%	40	351	-57.134%
2026-01-07	17.0000	17.0000	17.0000	17.0000	-7.104%	40	391	-59.706%
2025-12-31	18.3000	18.3000	18.3000	18.3000	+0.219%	40	356	-62.568%
2025-12-30	18.3000	18.3000	18.2600	18.2600	-1.244%	2	356	-62.486%
2025-12-23	18.4900	18.4900	18.4900	18.4900	-6.380%	1	355	-62.953%
2025-12-19	19.7500	19.7500	19.7500	19.7500	-9.404%	2	354	-65.316%
2025-12-17	21.8000	21.8000	21.8000	21.8000	+8.081%	1	355	-68.578%
2025-12-15	20.6600	20.6600	20.1700	20.1700	-0.982%	3	354	-66.039%
2025-12-12	20.3700	20.3700	20.3700	20.3700	-1.212%	1	353	-66.372%
2025-12-04	20.6200	20.6200	20.6200	20.6200	+2.689%	10	353	-66.780%
2025-12-03	20.0900	20.0900	20.0800	20.0800	-4.608%	2	353	-65.886%
2025-12-02	20.9600	21.0500	20.9600	21.0500	-3.837%	2	353	-67.458%
2025-11-28	21.8800	21.8900	21.8800	21.8900	+0.969%	2	354	-68.707%
2025-11-26	21.7000	21.7000	21.6800	21.6800	-2.430%	2	352	-68.404%
2025-11-20	22.2200	22.2200	22.2200	22.2200	-13.203%	1	352	-69.172%
2025-11-18	25.6500	25.6500	25.6000	25.6000	-0.775%	11	363	-73.242%
2025-11-17	25.9500	25.9500	25.8000	25.8000	-5.495%	24	341	-73.450%
2025-11-14	27.3000	27.3000	27.3000	27.3000	+0.738%	7	317	-74.908%
2025-11-13	27.1000	27.1000	27.1000	27.1000	+13.627%	1	317	-74.723%
2025-11-11	23.8500	23.8500	23.8500	23.8500	+0.421%	3	317	-71.279%
2025-11-10	24.5400	24.5400	23.7500	23.7500	-3.924%	152	320	-71.158%
2025-11-06	24.8000	24.8000	24.7200	24.7200	+0.692%	2	173	-72.290%
2025-11-05	24.5500	24.5500	24.5500	24.5500	+2.206%	1	175	-72.098%
2025-11-03	24.0200	24.0200	24.0200	24.0200	+6.142%	1	176	-71.482%
2025-10-30	22.9900	22.9900	22.1000	22.6300	-11.359%	109	176	-69.730%
2025-10-29	25.7200	25.9600	25.5200	25.5300	-2.632%	62	258	-73.169%
2025-10-28	25.5200	26.3200	25.5200	26.2200	+3.107%	12	316	-73.875%
2025-10-27	25.3200	25.7200	25.1900	25.4300	-5.954%	129	233	-73.063%
2025-10-24	27.3500	27.3500	26.8300	27.0400	-6.468%	87	233	-74.667%
2025-10-23	28.4700	28.9100	28.3700	28.9100	-3.311%	10	211	-76.306%
2025-10-22	29.0500	29.9000	29.0500	29.9000	+1.666%	3	209	-77.090%
2025-10-21	28.8800	29.4100	28.8800	29.4100	+5.337%	6	209	-76.709%
2025-10-20	27.8200	28.0400	27.8200	27.9200	-6.653%	12	209	-75.466%
2025-10-17	29.5800	29.9100	29.5200	29.9100	+3.245%	4	211	-77.098%
2025-10-16	28.0600	29.0400	28.0600	28.9700	-1.697%	6	211	-76.355%
2025-10-15	28.7700	29.4700	28.7700	29.4700	-1.865%	11	209	-76.756%
2025-10-14	29.7800	30.0800	29.7800	30.0300	-1.250%	4	208	-77.189%
2025-10-13	30.5100	30.8300	30.1700	30.4100	-4.701%	8	208	-77.475%
2025-10-10	31.6800	31.9100	31.6800	31.9100	+3.908%	2	208	-78.533%
2025-10-09	30.7000	30.7100	30.4600	30.7100	+5.569%	6	208	-77.695%
2025-10-08	28.6100	29.1500	28.6100	29.0900	+0.310%	8	204	-76.452%
2025-10-07	28.6200	29.0000	28.6200	29.0000	-0.138%	6	204	-76.379%
2025-10-03	28.8000	29.0400	28.8000	29.0400	-0.820%	2	204	-76.412%
2025-10-02	28.2400	29.2800	28.2400	29.2800	+0.446%	6	204	-76.605%
2025-10-01	29.9500	30.3500	28.9200	29.1500	-1.819%	19	204	-76.501%
2025-09-30	30.1500	30.2300	29.5800	29.6900	+7.572%	37	202	-76.928%
2025-09-29	27.2200	27.6000	27.1000	27.6000	-2.128%	8	200	-75.181%
2025-09-26	27.9100	28.2000	27.9100	28.2000	-5.337%	2	198	-75.709%
2025-09-25	29.9800	30.3900	29.6300	29.7900	+4.270%	4	198	-77.006%
2025-09-24	27.8400	28.5700	27.8100	28.5700	+4.537%	7	198	-76.024%
2025-09-23	27.1200	27.4300	27.1200	27.3300	+0.478%	4	198	-74.936%
2025-09-22	27.0200	27.2900	27.0200	27.2000	+0.555%	6	198	-74.816%
2025-09-19	26.7700	27.0900	26.7700	27.0500	-1.457%	3	196	-74.677%
2025-09-18	26.9000	27.4500	26.9000	27.4500	-2.832%	9	197	-75.046%
2025-09-17	27.9200	28.2500	27.9200	28.2500	+1.912%	4	196	-75.752%
2025-09-16	27.4500	27.7200	27.4500	27.7200	+0.289%	2	195	-75.289%
2025-09-15	27.3600	27.6400	27.3600	27.6400	-6.495%	2	195	-75.217%
2025-09-12	29.4300	29.5600	29.3600	29.5600	+1.931%	4	195	-76.827%
2025-09-11	30.3000	30.3000	29.0000	29.0000	-1.024%	27	193	-76.379%
2025-09-10	29.1300	29.3300	28.8500	29.3000	-1.711%	5	182	-76.621%
2025-09-09	30.1200	30.3800	29.6200	29.8100	-2.550%	8	182	-77.021%
2025-09-08	30.0000	30.5900	30.0000	30.5900	-0.326%	15	182	-77.607%
2025-09-05	30.2100	30.7300	30.1300	30.6900	-0.033%	17	179	-77.680%
2025-09-04	32.1700	32.3700	30.5000	30.7000	-2.042%	21	174	-77.687%
2025-09-03	32.3000	32.3000	30.5600	31.3400	-22.195%	39	168	-78.143%
2025-09-02	39.0800	40.2800	38.6600	40.2800	+7.413%	12	141	-82.994%
2025-08-29	37.3600	37.8800	37.3600	37.5000	+0.779%	5	136	-81.733%
2025-08-28	37.5900	37.8400	37.2100	37.2100	-5.438%	9	136	-81.591%
2025-08-27	38.8700	39.4000	38.8600	39.3500	0.000%	27	132	-82.592%
2025-08-26	39.2800	39.9300	39.1400	39.3500	+2.876%	6	123	-82.592%
2025-08-25	37.9000	38.2500	37.9000	38.2500	-5.204%	6	122	-82.092%
2025-08-22	39.3600	40.3500	39.3600	40.3500	-3.814%	8	122	-83.024%
2025-08-21	41.5500	41.9500	41.1200	41.9500	+3.453%	12	118	-83.671%
2025-08-18	40.5500	40.5500	40.5500	40.5500	+0.123%	3	110	-83.107%
2025-08-12	40.4700	40.5000	40.4700	40.5000	-3.686%	17	107	-83.086%
2025-08-11	41.6100	42.0500	41.6100	42.0500	+1.082%	108	107	-83.710%
2025-08-08	41.6000	41.6000	41.6000	41.6000	-9.170%	1	6	-83.534%
2025-07-29	45.8000	45.8000	45.8000	45.8000	-19.167%	1	6	-85.044%
2025-07-07	56.7000	56.7000	56.6600	56.6600	-27.647%	2	5	-87.910%
2025-04-04	77.1500	78.3100	77.1500	78.3100	+30.953%	10	4	-91.253%
2025-03-06	59.8000	59.8000	59.8000	59.8000	+1.996%	5	5	-88.545%
2025-02-26	58.6300	58.6300	58.6300	58.6300	0.000%	5	5	-88.317%