Dark

GOOG20271217P275
GOOG Dec 17 2027 275.00 Put (GOOG271217P00275000)
option OPRA

EOD

Sep 17, 2026

17.25-19.317%(-4.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.2500	17.2500	17.2500	17.2500	-19.317%	1	1,048	0.000%
2026-09-09	21.4500	21.6500	20.8900	21.3800	+18.122%	27	1,049	-19.317%
2026-09-03	18.1000	18.1000	18.1000	18.1000	-8.262%	1	1,051	-4.696%
2026-09-01	19.6800	19.7300	19.6800	19.7300	+4.392%	10	1,052	-12.570%
2026-08-24	18.9000	18.9000	18.9000	18.9000	-1.047%	10	1,049	-8.730%
2026-08-18	19.1000	19.1000	19.0900	19.1000	-0.831%	34	1,049	-9.686%
2026-08-13	19.2600	19.2600	19.2600	19.2600	-2.234%	1	1,048	-10.436%
2026-08-12	19.7000	19.7000	19.7000	19.7000	+3.412%	10	1,047	-12.437%
2026-08-11	18.2500	19.0500	18.2500	19.0500	+3.084%	2	1,047	-9.449%
2026-08-10	18.4800	18.4800	18.4800	18.4800	-1.963%	5	1,046	-6.656%
2026-08-05	18.2700	18.8500	18.2700	18.8500	+0.533%	5	1,046	-8.488%
2026-07-31	18.7500	18.7500	18.7500	18.7500	-14.773%	8	1,045	-8.000%
2026-07-30	22.0000	22.0000	22.0000	22.0000	-13.352%	10	1,045	-21.591%
2026-07-24	25.3500	25.3900	25.3500	25.3900	-4.080%	2	1,045	-32.060%
2026-07-23	22.4500	27.0000	22.4500	26.4700	+29.691%	57	1,044	-34.832%
2026-07-20	20.3900	20.4100	20.3900	20.4100	+3.604%	22	992	-15.483%
2026-07-01	20.0000	20.0000	19.7000	19.7000	-18.087%	2	970	-12.437%
2026-06-23	24.0500	24.0500	24.0500	24.0500	+6.652%	25	970	-28.274%
2026-06-22	22.9300	22.9300	22.5500	22.5500	+25.278%	23	956	-23.503%
2026-06-16	18.0000	18.0000	18.0000	18.0000	-12.833%	10	955	-4.167%
2026-06-12	20.6500	20.6500	20.6500	20.6500	-10.217%	10	955	-16.465%
2026-06-11	21.7500	23.0000	21.7500	23.0000	+7.981%	12	955	-25.000%
2026-06-10	21.5700	21.6200	21.2800	21.3000	+5.917%	13	945	-19.014%
2026-06-02	20.1100	20.1100	20.1100	20.1100	+20.781%	1	937	-14.222%
2026-05-28	16.6500	16.8000	16.6500	16.6500	-4.035%	8	936	+3.604%
2026-05-12	17.4000	17.4000	17.3000	17.3500	+5.471%	9	937	-0.576%
2026-05-07	16.5000	16.5000	16.2500	16.4500	+2.174%	301	939	+4.863%
2026-05-06	16.1500	16.2000	15.7000	16.1000	-5.294%	98	1,029	+7.143%
2026-05-05	16.9000	17.0000	16.4000	17.0000	-3.464%	41	1,053	+1.471%
2026-05-04	17.6100	17.6100	17.6100	17.6100	+3.894%	1	1,091	-2.044%
2026-05-01	16.9500	16.9500	16.9500	16.9500	-8.773%	1	1,092	+1.770%
2026-04-30	18.3400	18.5800	18.0900	18.5800	-15.160%	9	1,092	-7.158%
2026-04-29	22.1000	22.1000	21.9000	21.9000	-5.030%	189	1,091	-21.233%
2026-04-27	23.0600	23.0600	23.0600	23.0600	-6.866%	25	1,216	-25.195%
2026-04-23	24.9500	24.9500	24.6500	24.7600	-5.604%	176	1,220	-30.331%
2026-04-21	26.2300	26.2300	26.2300	26.2300	+2.702%	995	695	-34.236%
2026-04-20	25.5400	25.5400	25.5400	25.5400	+2.984%	1	695	-32.459%
2026-04-17	25.0000	25.0000	24.8000	24.8000	-6.942%	2	696	-30.444%
2026-04-15	26.6000	26.6500	26.4500	26.6500	-29.348%	4	698	-35.272%
2026-04-02	37.7200	37.7200	37.7200	37.7200	+4.574%	1	696	-54.268%
2026-04-01	36.0700	36.0700	36.0700	36.0700	-17.929%	1	696	-52.176%
2026-03-30	43.9500	43.9500	43.9500	43.9500	+1.314%	10	696	-60.751%
2026-03-27	43.6500	43.6500	43.3800	43.3800	+6.480%	10	701	-60.235%
2026-03-26	40.7200	40.7400	40.7200	40.7400	+15.182%	100	698	-57.658%
2026-03-16	35.3700	35.3700	35.3700	35.3700	-0.897%	1	740	-51.230%
2026-03-12	35.9500	35.9500	35.6900	35.6900	-6.448%	11	741	-51.667%
2026-03-05	38.1500	38.1500	38.1500	38.1500	+2.005%	1	751	-54.784%
2026-03-03	38.5700	38.5700	37.4000	37.4000	+3.343%	252	750	-53.877%
2026-02-26	36.1900	36.1900	36.1900	36.1900	+1.118%	1	939	-52.335%
2026-02-24	35.7500	35.7900	35.7500	35.7900	+4.253%	2	940	-51.802%
2026-02-20	34.3300	34.3300	34.3300	34.3300	-7.491%	4	939	-49.752%
2026-02-18	37.1500	37.1500	37.1100	37.1100	-2.904%	2	943	-53.517%
2026-02-17	38.5200	38.5700	38.2200	38.2200	+13.244%	4	942	-54.867%
2026-02-10	34.9000	34.9000	33.6000	33.7500	+2.896%	38	939	-48.889%
2026-02-09	32.4500	32.8100	32.4000	32.8000	-0.152%	125	907	-47.409%
2026-02-06	33.0000	33.0000	32.0500	32.8500	+4.286%	248	799	-47.489%
2026-02-04	31.4000	32.4000	31.4000	31.5000	+6.635%	64	572	-45.238%
2026-01-30	29.5400	29.5400	29.5400	29.5400	-2.829%	1	511	-41.605%
2026-01-29	30.1000	30.4000	30.1000	30.4000	+1.672%	2	511	-43.257%
2026-01-28	29.9500	29.9500	29.9000	29.9000	-4.013%	20	510	-42.308%
2026-01-15	31.0000	31.1500	30.9700	31.1500	+1.136%	4	500	-44.623%
2026-01-14	31.2000	31.2000	30.8000	30.8000	-2.778%	2	503	-43.994%
2026-01-12	31.6200	31.6800	31.6200	31.6800	-2.733%	3	505	-45.549%
2026-01-07	33.0000	33.0000	32.5700	32.5700	-1.898%	3	506	-47.037%
2026-01-06	33.2000	33.2000	33.2000	33.2000	-3.348%	3	505	-48.042%
2026-01-05	34.6500	34.6500	34.2600	34.3500	-1.801%	4	508	-49.782%
2025-12-30	34.9500	34.9800	34.9500	34.9800	-1.103%	2	505	-50.686%
2025-12-26	35.3400	35.3700	35.3400	35.3700	-2.022%	2	505	-51.230%
2025-12-22	36.7000	36.7000	36.1000	36.1000	-5.990%	3	504	-52.216%
2025-12-18	38.4000	38.4000	38.4000	38.4000	+0.920%	1	505	-55.078%
2025-12-12	37.9100	38.2000	37.8000	38.0500	+1.602%	67	506	-54.665%
2025-12-11	36.2800	37.5500	36.2800	37.4500	+4.521%	24	465	-53.939%
2025-12-09	35.7000	35.8300	35.7000	35.8300	-4.504%	4	456	-51.856%
2025-12-08	37.5200	37.5200	37.5200	37.5200	+5.245%	14	454	-54.025%
2025-12-05	35.9000	35.9000	35.6500	35.6500	-2.993%	3	454	-51.613%
2025-12-03	37.6000	37.6000	36.5500	36.7500	-4.197%	6	454	-53.061%
2025-12-02	38.0500	38.3600	37.9500	38.3600	-1.388%	4	454	-55.031%
2025-12-01	38.8400	38.9000	38.8400	38.9000	+0.129%	2	456	-55.656%
2025-11-25	37.7500	39.7500	37.0000	38.8500	+0.258%	237	457	-55.598%
2025-11-24	40.2000	40.2000	38.7500	38.7500	-17.095%	3	224	-55.484%
2025-11-20	42.6500	46.7400	40.7700	46.7400	+3.867%	4	224	-63.094%
2025-11-19	43.2500	45.0000	43.2500	45.0000	-10.000%	4	223	-61.667%
2025-11-14	50.0000	50.0000	50.0000	50.0000	+1.833%	1	222	-65.500%
2025-11-07	49.1000	49.1000	49.1000	49.1000	+4.870%	2	221	-64.868%
2025-10-31	46.5800	46.8200	46.5800	46.8200	+6.993%	4	219	-63.157%
2025-10-30	43.1600	44.0000	43.1600	43.7600	-9.587%	8	217	-60.580%
2025-10-29	48.3100	48.6600	48.3000	48.4000	-0.103%	5	213	-64.360%
2025-10-27	48.3000	48.4500	48.3000	48.4500	-4.476%	4	210	-64.396%
2025-10-24	50.3500	50.7300	50.3500	50.7200	-5.054%	14	210	-65.990%
2025-10-23	52.9500	53.4200	52.9500	53.4200	-2.589%	6	206	-67.709%
2025-10-22	54.6900	54.8400	54.6900	54.8400	-0.018%	2	205	-68.545%
2025-10-21	54.8900	55.1500	54.7500	54.8500	-0.778%	4	205	-68.551%
2025-10-17	55.1000	55.4500	55.1000	55.2800	+1.023%	9	203	-68.795%
2025-10-15	54.3500	54.7200	54.3500	54.7200	-1.706%	2	200	-68.476%
2025-10-14	55.3900	55.6700	55.3500	55.6700	-1.868%	4	200	-69.014%
2025-10-13	56.5400	56.8800	56.5400	56.7300	-4.479%	10	200	-69.593%
2025-10-10	59.3900	59.3900	59.3900	59.3900	+8.001%	1	197	-70.955%
2025-10-08	54.4400	54.9900	54.4400	54.9900	+2.651%	8	197	-68.631%
2025-10-06	54.3300	54.5900	53.3600	53.5700	-2.777%	4	196	-67.799%
2025-10-03	55.1000	55.1000	55.1000	55.1000	-0.613%	50	196	-68.693%
2025-10-02	54.9200	55.4400	54.9200	55.4400	+2.686%	4	146	-68.885%
2025-10-01	56.7500	56.7500	53.7900	53.9900	-3.795%	12	144	-68.050%
2025-09-30	56.5700	56.5700	55.9800	56.1200	+3.600%	5	139	-69.262%
2025-09-29	52.3500	54.1700	52.3500	54.1700	+1.366%	9	138	-68.156%
2025-09-26	53.1800	53.4400	53.1800	53.4400	-1.963%	2	137	-67.721%
2025-09-25	54.3300	54.5100	54.2400	54.5100	+2.733%	4	137	-68.354%
2025-09-24	52.7700	53.0600	52.7700	53.0600	+3.209%	2	137	-67.490%
2025-09-23	51.5500	51.9700	51.3500	51.4100	-0.599%	8	137	-66.446%
2025-09-22	50.0800	51.7200	50.0800	51.7200	+3.007%	4	137	-66.647%
2025-09-19	51.2600	51.4500	50.2100	50.2100	-4.362%	24	137	-65.644%
2025-09-18	52.4600	52.8000	52.4600	52.5000	-1.186%	12	127	-67.143%
2025-09-17	52.1600	53.2300	52.1600	53.1300	+1.354%	16	126	-67.532%
2025-09-16	52.1500	52.4300	52.1500	52.4200	-0.209%	4	123	-67.093%
2025-09-15	51.7000	52.9400	51.7000	52.5300	-7.518%	5	122	-67.162%
2025-09-11	57.0500	57.4000	56.8000	56.8000	-0.193%	10	122	-69.630%
2025-09-09	56.6300	56.9100	56.6300	56.9100	-1.335%	2	114	-69.689%
2025-09-08	56.1000	57.6800	56.1000	57.6800	-1.821%	6	113	-70.094%
2025-09-05	58.1500	58.7500	58.1000	58.7500	-0.508%	17	112	-70.638%
2025-09-04	60.8500	60.8500	59.0500	59.0500	-0.253%	23	95	-70.787%
2025-09-03	59.0200	59.2600	59.0200	59.2000	-17.491%	6	81	-70.861%
2025-09-02	72.4700	72.7200	71.7500	71.7500	-1.860%	49	79	-75.958%
2025-08-26	73.7500	73.8000	72.9600	73.1100	+1.401%	4	31	-76.405%
2025-08-25	71.5500	72.1000	71.5500	72.1000	-1.570%	16	31	-76.075%
2025-08-22	73.2500	73.2500	73.2500	73.2500	-1.214%	1	17	-76.451%
2025-08-15	75.1200	76.7500	74.1500	74.1500	-2.945%	4	16	-76.736%
2025-08-13	74.8300	77.6600	74.8300	76.4000	-0.131%	6	16	-77.421%
2025-08-12	76.5000	76.5000	76.5000	76.5000	-10.787%	2	14	-77.451%
2025-07-22	85.8000	85.8000	85.7500	85.7500	-0.867%	2	12	-79.883%
2025-07-21	86.5000	86.5000	86.5000	86.5000	-10.733%	10	11	-80.058%
2025-07-02	98.1000	98.1000	96.9000	96.9000	-1.133%	4	3	-82.198%
2025-06-30	98.0000	98.0100	98.0000	98.0100	-7.538%	2	3	-82.400%
2025-06-03	106.0000	106.0000	106.0000	106.0000	+3.566%	1	2	-83.726%
2025-05-29	101.1700	102.3500	101.1700	102.3500	+0.323%	3	1	-83.146%
2025-05-28	99.5400	102.0200	99.5400	102.0200	-10.509%	2	0	-83.092%
2025-05-13	114.0000	114.0000	114.0000	114.0000	-0.956%	1	0	-84.868%
2025-05-07	115.1000	115.1000	115.1000	115.1000	+5.076%	50	0	-85.013%
2025-04-25	109.6000	109.6000	109.5400	109.5400	0.000%	4	0	-84.252%