Dark

GOOG20271217P270
GOOG Dec 17 2027 270.00 Put (GOOG271217P00270000)
option OPRA

EOD

Sep 16, 2026

16.00-1.538%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.0000	16.0000	16.0000	16.0000	-1.538%	1	1,064	0.000%
2026-09-15	16.2500	16.2500	16.2500	16.2500	-3.446%	10	1,065	-1.538%
2026-09-14	16.8300	16.8300	16.8300	16.8300	-1.290%	1	1,075	-4.932%
2026-09-11	17.0500	17.0500	17.0500	17.0500	-13.232%	1	1,075	-6.158%
2026-09-09	19.8500	20.0500	19.3000	19.6500	+11.143%	23	1,076	-18.575%
2026-09-08	18.2500	18.2500	17.4500	17.6800	+3.090%	34	1,074	-9.502%
2026-09-04	17.3500	17.3500	17.1500	17.1500	+0.292%	30	1,022	-6.706%
2026-09-03	17.2000	17.2000	17.1000	17.1000	-6.147%	2	1,022	-6.433%
2026-09-01	17.9500	18.2900	17.9500	18.2200	+0.942%	56	1,024	-12.184%
2026-08-31	18.0500	18.0500	18.0500	18.0500	+2.266%	1	1,007	-11.357%
2026-08-27	17.6500	17.6500	17.6500	17.6500	-3.182%	1	1,006	-9.348%
2026-08-26	18.0200	18.2300	18.0200	18.2300	+2.531%	4	1,005	-12.233%
2026-08-17	18.0100	18.0100	17.7800	17.7800	-1.768%	3	1,003	-10.011%
2026-08-12	18.1000	18.1000	18.1000	18.1000	+1.972%	1	1,002	-11.602%
2026-08-11	16.5500	17.7500	16.5500	17.7500	-11.028%	2	1,001	-9.859%
2026-07-30	19.9500	19.9500	19.9500	19.9500	-0.746%	1	999	-19.799%
2026-07-29	20.1000	20.1000	20.1000	20.1000	-6.815%	1	998	-20.398%
2026-07-27	21.8500	21.8500	21.5700	21.5700	-13.547%	2	999	-25.823%
2026-07-23	23.5500	25.3600	23.4900	24.9500	+37.466%	57	999	-35.872%
2026-07-20	18.1500	18.1500	18.1500	18.1500	-10.370%	1	947	-11.846%
2026-07-17	20.2000	21.0000	20.2000	20.2500	+26.721%	3	948	-20.988%
2026-07-16	16.0000	16.0000	15.9800	15.9800	+1.848%	10	945	+0.125%
2026-07-15	17.0000	17.0000	15.6900	15.6900	-11.105%	11	950	+1.976%
2026-07-08	17.6500	17.6500	17.6500	17.6500	+5.060%	1	941	-9.348%
2026-07-07	16.8000	16.8000	16.8000	16.8000	-18.762%	1	940	-4.762%
2026-06-23	22.4500	22.4500	20.6800	20.6800	-3.364%	26	940	-22.631%
2026-06-22	20.1000	21.4000	20.1000	21.4000	+13.648%	22	930	-25.234%
2026-06-03	18.6200	18.8300	18.6200	18.8300	+15.380%	2	910	-15.029%
2026-05-26	16.1700	16.3200	16.1700	16.3200	-0.488%	60	908	-1.961%
2026-05-22	16.4000	16.4000	16.4000	16.4000	+4.459%	1	968	-2.439%
2026-05-15	15.7000	15.7000	15.7000	15.7000	+3.289%	3	968	+1.911%
2026-05-14	15.2000	15.2000	15.2000	15.2000	+1.672%	1	965	+5.263%
2026-05-06	14.9500	14.9500	14.9500	14.9500	-4.777%	60	966	+7.023%
2026-05-05	15.8000	15.8500	15.2500	15.7000	+0.512%	522	906	+1.911%
2026-04-30	17.5000	17.5000	15.6200	15.6200	-24.904%	24	1,071	+2.433%
2026-04-29	20.3500	20.9300	20.2500	20.8000	-3.793%	229	1,091	-23.077%
2026-04-28	21.5800	21.6200	21.5800	21.6200	+0.278%	20	1,240	-25.994%
2026-04-27	21.5600	21.5600	21.5600	21.5600	-8.760%	25	1,240	-25.788%
2026-04-24	23.6300	23.6300	23.6300	23.6300	-0.547%	1	1,265	-32.289%
2026-04-23	23.7600	23.7600	23.7600	23.7600	-4.039%	4	1,266	-32.660%
2026-04-21	24.7600	24.7600	24.7600	24.7600	+1.893%	1	1,268	-35.380%
2026-04-17	24.3000	24.3000	24.3000	24.3000	-4.706%	1	1,268	-34.156%
2026-04-15	25.5000	25.5000	25.5000	25.5000	-0.662%	1	1,269	-37.255%
2026-04-14	25.6700	25.6700	25.6700	25.6700	-12.538%	2	1,270	-37.670%
2026-04-08	29.5000	29.5000	29.3500	29.3500	-13.422%	21	1,271	-45.486%
2026-04-07	33.9000	33.9000	33.9000	33.9000	+1.103%	1	1,280	-52.802%
2026-04-06	33.5300	33.5300	33.5300	33.5300	-18.617%	12	1,281	-52.282%
2026-03-30	41.2000	41.2000	41.2000	41.2000	-0.531%	19	1,281	-61.165%
2026-03-27	40.4500	41.4200	40.4500	41.4200	+4.861%	14	1,300	-61.371%
2026-03-26	39.5000	39.5000	39.5000	39.5000	+8.546%	1	1,289	-59.494%
2026-03-25	36.3900	36.3900	36.3900	36.3900	-0.301%	20	1,289	-56.032%
2026-03-24	36.5100	36.5100	36.5000	36.5000	+9.807%	20	1,289	-56.164%
2026-03-23	33.2400	33.2400	33.2400	33.2400	-3.875%	15	1,289	-51.865%
2026-03-20	34.5800	34.5800	34.5800	34.5800	+1.976%	1	1,289	-53.730%
2026-03-16	33.9100	33.9100	33.9100	33.9100	+2.945%	1	1,288	-52.816%
2026-03-11	32.9400	32.9400	32.9400	32.9400	-3.345%	1	1,287	-51.427%
2026-03-09	35.6400	35.6400	34.0800	34.0800	-1.360%	3	1,287	-53.052%
2026-03-04	34.5500	34.5500	34.5500	34.5500	-1.986%	1	1,286	-53.690%
2026-03-03	35.8500	35.8500	35.2000	35.2500	+3.191%	155	1,287	-54.610%
2026-03-02	34.9200	34.9200	34.1600	34.1600	+0.856%	8	1,410	-53.162%
2026-02-24	33.7600	33.8700	33.7500	33.8700	+4.893%	3	1,408	-52.761%
2026-02-20	32.2900	32.2900	32.2900	32.2900	+1.381%	15	1,408	-50.449%
2026-02-10	31.8000	31.8500	31.6500	31.8500	+3.241%	26	1,408	-49.765%
2026-02-09	30.7500	30.8500	30.6000	30.8500	-0.323%	25	1,382	-48.136%
2026-02-06	30.8000	31.1900	30.2000	30.9500	+4.384%	307	1,369	-48.304%
2026-02-05	32.3000	32.3000	29.6500	29.6500	+11.676%	10	1,115	-46.037%
2026-02-03	26.5500	26.5500	26.5500	26.5500	-5.179%	1	1,108	-39.736%
2026-01-30	27.7000	28.0000	27.7000	28.0000	-1.304%	36	1,108	-42.857%
2026-01-29	28.0300	29.8800	28.0300	28.3700	+1.321%	59	1,085	-43.602%
2026-01-27	28.0000	28.0000	28.0000	28.0000	-4.859%	1	1,086	-42.857%
2026-01-23	29.4300	29.4300	29.4300	29.4300	+0.034%	2	1,085	-45.634%
2026-01-22	29.4200	29.4200	29.4200	29.4200	-1.275%	2	1,085	-45.615%
2026-01-21	29.6000	29.8000	29.6000	29.8000	-0.667%	7	1,086	-46.309%
2026-01-20	30.0000	30.0000	30.0000	30.0000	+1.283%	2	1,093	-46.667%
2026-01-16	29.6200	29.6200	29.6200	29.6200	+2.138%	1	1,095	-45.982%
2026-01-15	29.3500	29.4500	29.0000	29.0000	-0.172%	5	1,095	-44.828%
2026-01-14	29.5600	29.9000	29.0500	29.0500	-0.172%	5	1,095	-44.923%
2026-01-13	28.1100	29.1000	28.0600	29.1000	-1.623%	135	1,096	-45.017%
2026-01-12	29.9000	29.9000	29.5800	29.5800	+1.059%	135	1,096	-45.909%
2026-01-09	29.7000	29.7000	29.2700	29.2700	-3.336%	5	1,076	-45.337%
2026-01-08	30.3100	30.3100	30.2800	30.2800	-2.323%	54	1,075	-47.160%
2026-01-07	31.4500	31.6700	31.0000	31.0000	-5.488%	9	1,075	-48.387%
2026-01-06	31.9600	32.8000	31.9600	32.8000	+1.110%	4	1,068	-51.220%
2026-01-05	32.7700	32.7700	32.3500	32.4400	-2.142%	22	1,068	-50.678%
2025-12-31	33.1500	33.1500	33.1500	33.1500	-1.074%	2	1,052	-51.735%
2025-12-26	33.4500	33.5100	33.3600	33.5100	-0.179%	5	1,052	-52.253%
2025-12-24	33.5700	33.5700	33.5700	33.5700	+1.727%	1	1,052	-52.338%
2025-12-23	33.9500	33.9500	33.0000	33.0000	-3.818%	6	1,052	-51.515%
2025-12-22	34.2500	34.3100	34.2500	34.3100	-6.000%	4	1,046	-53.366%
2025-12-15	36.5000	36.5000	36.5000	36.5000	+1.248%	1	1,043	-56.164%
2025-12-12	36.0000	37.1500	35.7000	36.0500	+1.693%	321	1,042	-55.617%
2025-12-11	34.6500	35.5500	34.5400	35.4500	+5.193%	22	855	-54.866%
2025-12-10	33.7000	33.7000	33.7000	33.7000	-0.296%	2	842	-52.522%
2025-12-09	33.7500	33.8000	33.7500	33.8000	-2.594%	2	842	-52.663%
2025-12-08	34.2500	34.7000	34.2500	34.7000	+3.059%	6	842	-53.890%
2025-12-05	33.7000	33.8500	33.6700	33.6700	-3.524%	17	836	-52.480%
2025-12-03	34.9000	34.9000	34.9000	34.9000	-2.378%	1	820	-54.155%
2025-12-02	35.7500	36.3500	35.6000	35.7500	-3.639%	9	820	-55.245%
2025-12-01	37.1000	37.1000	37.1000	37.1000	-1.330%	2	820	-56.873%
2025-11-26	37.6000	37.6000	37.6000	37.6000	+1.484%	2	793	-57.447%
2025-11-25	37.2500	37.7000	36.2000	37.0500	-2.500%	445	793	-56.815%
2025-11-24	38.0000	38.0000	38.0000	38.0000	-8.654%	1	350	-57.895%
2025-11-21	41.6000	41.6000	41.6000	41.6000	-3.926%	150	350	-61.538%
2025-11-20	43.3000	43.3000	43.3000	43.3000	+1.192%	2	200	-63.048%
2025-11-19	42.7400	42.7900	42.7400	42.7900	-4.166%	2	199	-62.608%
2025-11-17	42.6600	44.6500	42.6600	44.6500	+0.427%	3	198	-64.166%
2025-10-31	44.3500	44.4600	44.3500	44.4600	+7.365%	2	197	-64.013%
2025-10-30	40.6200	41.8000	40.6200	41.4100	-7.670%	28	197	-61.362%
2025-10-29	45.8400	45.8400	44.8500	44.8500	-4.064%	21	195	-64.326%
2025-10-28	46.6000	46.7500	46.6000	46.7500	+3.201%	4	184	-65.775%
2025-10-27	45.9500	45.9500	45.1000	45.3000	-5.507%	37	169	-64.680%
2025-10-24	47.7400	47.9900	47.6200	47.9400	-4.824%	8	169	-66.625%
2025-10-23	50.1600	50.5600	50.0900	50.3700	-0.159%	8	169	-68.235%
2025-10-22	50.2500	50.4500	50.2500	50.4500	-2.794%	3	169	-68.285%
2025-10-21	50.7800	51.9000	50.7800	51.9000	+4.976%	4	166	-69.171%
2025-10-20	49.1600	49.4400	49.1600	49.4400	-5.559%	2	166	-67.638%
2025-10-17	51.8800	52.3500	51.8800	52.3500	-0.532%	4	166	-69.436%
2025-10-14	52.3000	52.6300	52.3000	52.6300	-1.663%	2	164	-69.599%
2025-10-13	53.5300	53.8100	53.2500	53.5200	-4.480%	8	164	-70.105%
2025-10-10	53.9500	56.0300	53.9500	56.0300	+8.020%	10	164	-71.444%
2025-10-08	51.4800	51.8700	51.4700	51.8700	+0.465%	6	156	-69.154%
2025-10-07	51.6300	51.6300	51.6300	51.6300	+1.995%	7	149	-69.010%
2025-10-06	51.3700	51.6200	50.4400	50.6200	-3.212%	6	149	-68.392%
2025-10-03	52.3000	52.3000	52.3000	52.3000	+2.388%	50	148	-69.407%
2025-10-01	52.2800	52.5200	50.8900	51.0800	-3.513%	12	102	-68.677%
2025-09-30	52.9700	53.1600	52.8200	52.9400	+5.437%	10	101	-69.777%
2025-09-29	49.6400	50.2800	49.6400	50.2100	+0.220%	12	98	-68.134%
2025-09-26	50.2300	50.5500	50.0200	50.1000	-2.813%	6	96	-68.064%
2025-09-25	51.1600	51.5500	51.1600	51.5500	+1.616%	6	96	-68.962%
2025-09-24	49.8900	50.7300	49.8900	50.7300	+3.047%	6	96	-68.460%
2025-09-23	48.7400	49.2300	48.7400	49.2300	+0.840%	6	95	-67.499%
2025-09-22	47.2700	48.8200	47.2700	48.8200	+0.577%	8	95	-67.227%
2025-09-19	48.5300	48.7900	48.4500	48.5400	-2.117%	6	94	-67.037%
2025-09-18	49.3200	49.8400	49.3200	49.5900	-1.607%	12	94	-67.735%
2025-09-17	49.6900	50.4000	49.6900	50.4000	+1.777%	11	92	-68.254%
2025-09-16	49.2900	49.6000	49.2600	49.5200	-0.081%	8	90	-67.690%
2025-09-15	49.5000	49.7200	49.2000	49.5600	-7.191%	20	87	-67.716%
2025-09-11	53.9500	53.9500	53.3000	53.4000	-1.330%	18	73	-70.037%
2025-09-09	53.5100	54.1200	53.4600	54.1200	-0.166%	10	56	-70.436%
2025-09-08	53.1000	54.2100	53.1000	54.2100	-1.615%	4	55	-70.485%
2025-09-05	55.1500	55.5000	55.0400	55.1000	-0.703%	8	55	-70.962%
2025-09-04	57.0200	57.3900	55.0500	55.4900	-1.613%	47	49	-71.166%
2025-09-03	56.0100	56.5500	55.4000	56.4000	-17.059%	7	11	-71.631%
2025-08-28	68.0000	68.0000	68.0000	68.0000	-1.364%	1	10	-76.471%
2025-08-27	68.1100	68.9400	68.1100	68.9400	-0.777%	4	10	-76.791%
2025-08-26	70.0000	70.0000	69.0500	69.4800	-1.906%	5	10	-76.972%
2025-08-22	70.3400	70.8300	70.3400	70.8300	-2.371%	6	9	-77.411%
2025-08-19	72.5500	72.5500	72.5500	72.5500	+1.682%	1	9	-77.946%
2025-08-18	71.3500	71.3500	71.3500	71.3500	-0.140%	3	8	-77.575%
2025-08-15	71.4500	71.4500	71.4500	71.4500	+0.070%	1	5	-77.607%
2025-08-14	71.3000	71.4000	71.3000	71.4000	-26.163%	3	4	-77.591%
2025-05-28	96.8200	96.8200	96.7000	96.7000	-1.034%	2	1	-83.454%
2025-05-27	98.6200	98.6200	97.7100	97.7100	+0.680%	2	1	-83.625%
2025-05-22	97.6700	97.6700	97.0500	97.0500	-5.262%	2	1	-83.514%
2025-05-19	104.4400	104.4400	102.4400	102.4400	-2.735%	4	1	-84.381%
2025-03-20	105.3400	106.3400	105.3200	105.3200	0.000%	10	10	-84.808%