Dark

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

EOD

Jul 31, 2026

18.75-14.773%(-3.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	18.7500	18.7500	18.7500	18.7500	-14.773%	8	1,045	0.000%
2026-07-30	22.0000	22.0000	22.0000	22.0000	-13.352%	10	1,045	-14.773%
2026-07-24	25.3500	25.3900	25.3500	25.3900	-4.080%	2	1,045	-26.152%
2026-07-23	22.4500	27.0000	22.4500	26.4700	+29.691%	57	1,044	-29.165%
2026-07-20	20.3900	20.4100	20.3900	20.4100	+3.604%	22	992	-8.133%
2026-07-01	20.0000	20.0000	19.7000	19.7000	-18.087%	2	970	-4.822%
2026-06-23	24.0500	24.0500	24.0500	24.0500	+6.652%	25	970	-22.037%
2026-06-22	22.9300	22.9300	22.5500	22.5500	+25.278%	23	956	-16.851%
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	-9.201%
2026-06-11	21.7500	23.0000	21.7500	23.0000	+7.981%	12	955	-18.478%
2026-06-10	21.5700	21.6200	21.2800	21.3000	+5.917%	13	945	-11.972%
2026-06-02	20.1100	20.1100	20.1100	20.1100	+20.781%	1	937	-6.763%
2026-05-28	16.6500	16.8000	16.6500	16.6500	-4.035%	8	936	+12.613%
2026-05-12	17.4000	17.4000	17.3000	17.3500	+5.471%	9	937	+8.069%
2026-05-07	16.5000	16.5000	16.2500	16.4500	+2.174%	301	939	+13.982%
2026-05-06	16.1500	16.2000	15.7000	16.1000	-5.294%	98	1,029	+16.460%
2026-05-05	16.9000	17.0000	16.4000	17.0000	-3.464%	41	1,053	+10.294%
2026-05-04	17.6100	17.6100	17.6100	17.6100	+3.894%	1	1,091	+6.474%
2026-05-01	16.9500	16.9500	16.9500	16.9500	-8.773%	1	1,092	+10.619%
2026-04-30	18.3400	18.5800	18.0900	18.5800	-15.160%	9	1,092	+0.915%
2026-04-29	22.1000	22.1000	21.9000	21.9000	-5.030%	189	1,091	-14.384%
2026-04-27	23.0600	23.0600	23.0600	23.0600	-6.866%	25	1,216	-18.690%
2026-04-23	24.9500	24.9500	24.6500	24.7600	-5.604%	176	1,220	-24.273%
2026-04-21	26.2300	26.2300	26.2300	26.2300	+2.702%	995	695	-28.517%
2026-04-20	25.5400	25.5400	25.5400	25.5400	+2.984%	1	695	-26.586%
2026-04-17	25.0000	25.0000	24.8000	24.8000	-6.942%	2	696	-24.395%
2026-04-15	26.6000	26.6500	26.4500	26.6500	-29.348%	4	698	-29.644%
2026-04-02	37.7200	37.7200	37.7200	37.7200	+4.574%	1	696	-50.292%
2026-04-01	36.0700	36.0700	36.0700	36.0700	-17.929%	1	696	-48.018%
2026-03-30	43.9500	43.9500	43.9500	43.9500	+1.314%	10	696	-57.338%
2026-03-27	43.6500	43.6500	43.3800	43.3800	+6.480%	10	701	-56.777%
2026-03-26	40.7200	40.7400	40.7200	40.7400	+15.182%	100	698	-53.976%
2026-03-16	35.3700	35.3700	35.3700	35.3700	-0.897%	1	740	-46.989%
2026-03-12	35.9500	35.9500	35.6900	35.6900	-6.448%	11	741	-47.464%
2026-03-05	38.1500	38.1500	38.1500	38.1500	+2.005%	1	751	-50.852%
2026-03-03	38.5700	38.5700	37.4000	37.4000	+3.343%	252	750	-49.866%
2026-02-26	36.1900	36.1900	36.1900	36.1900	+1.118%	1	939	-48.190%
2026-02-24	35.7500	35.7900	35.7500	35.7900	+4.253%	2	940	-47.611%
2026-02-20	34.3300	34.3300	34.3300	34.3300	-7.491%	4	939	-45.383%
2026-02-18	37.1500	37.1500	37.1100	37.1100	-2.904%	2	943	-49.475%
2026-02-17	38.5200	38.5700	38.2200	38.2200	+13.244%	4	942	-50.942%
2026-02-10	34.9000	34.9000	33.6000	33.7500	+2.896%	38	939	-44.444%
2026-02-09	32.4500	32.8100	32.4000	32.8000	-0.152%	125	907	-42.835%
2026-02-06	33.0000	33.0000	32.0500	32.8500	+4.286%	248	799	-42.922%
2026-02-04	31.4000	32.4000	31.4000	31.5000	+6.635%	64	572	-40.476%
2026-01-30	29.5400	29.5400	29.5400	29.5400	-2.829%	1	511	-36.527%
2026-01-29	30.1000	30.4000	30.1000	30.4000	+1.672%	2	511	-38.322%
2026-01-28	29.9500	29.9500	29.9000	29.9000	-4.013%	20	510	-37.291%
2026-01-15	31.0000	31.1500	30.9700	31.1500	+1.136%	4	500	-39.807%
2026-01-14	31.2000	31.2000	30.8000	30.8000	-2.778%	2	503	-39.123%
2026-01-12	31.6200	31.6800	31.6200	31.6800	-2.733%	3	505	-40.814%
2026-01-07	33.0000	33.0000	32.5700	32.5700	-1.898%	3	506	-42.432%
2026-01-06	33.2000	33.2000	33.2000	33.2000	-3.348%	3	505	-43.524%
2026-01-05	34.6500	34.6500	34.2600	34.3500	-1.801%	4	508	-45.415%
2025-12-30	34.9500	34.9800	34.9500	34.9800	-1.103%	2	505	-46.398%
2025-12-26	35.3400	35.3700	35.3400	35.3700	-2.022%	2	505	-46.989%
2025-12-22	36.7000	36.7000	36.1000	36.1000	-5.990%	3	504	-48.061%
2025-12-18	38.4000	38.4000	38.4000	38.4000	+0.920%	1	505	-51.172%
2025-12-12	37.9100	38.2000	37.8000	38.0500	+1.602%	67	506	-50.723%
2025-12-11	36.2800	37.5500	36.2800	37.4500	+4.521%	24	465	-49.933%
2025-12-09	35.7000	35.8300	35.7000	35.8300	-4.504%	4	456	-47.670%
2025-12-08	37.5200	37.5200	37.5200	37.5200	+5.245%	14	454	-50.027%
2025-12-05	35.9000	35.9000	35.6500	35.6500	-2.993%	3	454	-47.405%
2025-12-03	37.6000	37.6000	36.5500	36.7500	-4.197%	6	454	-48.980%
2025-12-02	38.0500	38.3600	37.9500	38.3600	-1.388%	4	454	-51.121%
2025-12-01	38.8400	38.9000	38.8400	38.9000	+0.129%	2	456	-51.799%
2025-11-25	37.7500	39.7500	37.0000	38.8500	+0.258%	237	457	-51.737%
2025-11-24	40.2000	40.2000	38.7500	38.7500	-17.095%	3	224	-51.613%
2025-11-20	42.6500	46.7400	40.7700	46.7400	+3.867%	4	224	-59.884%
2025-11-19	43.2500	45.0000	43.2500	45.0000	-10.000%	4	223	-58.333%
2025-11-14	50.0000	50.0000	50.0000	50.0000	+1.833%	1	222	-62.500%
2025-11-07	49.1000	49.1000	49.1000	49.1000	+4.870%	2	221	-61.813%
2025-10-31	46.5800	46.8200	46.5800	46.8200	+6.993%	4	219	-59.953%
2025-10-30	43.1600	44.0000	43.1600	43.7600	-9.587%	8	217	-57.153%
2025-10-29	48.3100	48.6600	48.3000	48.4000	-0.103%	5	213	-61.260%
2025-10-27	48.3000	48.4500	48.3000	48.4500	-4.476%	4	210	-61.300%
2025-10-24	50.3500	50.7300	50.3500	50.7200	-5.054%	14	210	-63.032%
2025-10-23	52.9500	53.4200	52.9500	53.4200	-2.589%	6	206	-64.901%
2025-10-22	54.6900	54.8400	54.6900	54.8400	-0.018%	2	205	-65.810%
2025-10-21	54.8900	55.1500	54.7500	54.8500	-0.778%	4	205	-65.816%
2025-10-17	55.1000	55.4500	55.1000	55.2800	+1.023%	9	203	-66.082%
2025-10-15	54.3500	54.7200	54.3500	54.7200	-1.706%	2	200	-65.735%
2025-10-14	55.3900	55.6700	55.3500	55.6700	-1.868%	4	200	-66.319%
2025-10-13	56.5400	56.8800	56.5400	56.7300	-4.479%	10	200	-66.949%
2025-10-10	59.3900	59.3900	59.3900	59.3900	+8.001%	1	197	-68.429%
2025-10-08	54.4400	54.9900	54.4400	54.9900	+2.651%	8	197	-65.903%
2025-10-06	54.3300	54.5900	53.3600	53.5700	-2.777%	4	196	-64.999%
2025-10-03	55.1000	55.1000	55.1000	55.1000	-0.613%	50	196	-65.971%
2025-10-02	54.9200	55.4400	54.9200	55.4400	+2.686%	4	146	-66.180%
2025-10-01	56.7500	56.7500	53.7900	53.9900	-3.795%	12	144	-65.271%
2025-09-30	56.5700	56.5700	55.9800	56.1200	+3.600%	5	139	-66.589%
2025-09-29	52.3500	54.1700	52.3500	54.1700	+1.366%	9	138	-65.387%
2025-09-26	53.1800	53.4400	53.1800	53.4400	-1.963%	2	137	-64.914%
2025-09-25	54.3300	54.5100	54.2400	54.5100	+2.733%	4	137	-65.603%
2025-09-24	52.7700	53.0600	52.7700	53.0600	+3.209%	2	137	-64.663%
2025-09-23	51.5500	51.9700	51.3500	51.4100	-0.599%	8	137	-63.528%
2025-09-22	50.0800	51.7200	50.0800	51.7200	+3.007%	4	137	-63.747%
2025-09-19	51.2600	51.4500	50.2100	50.2100	-4.362%	24	137	-62.657%
2025-09-18	52.4600	52.8000	52.4600	52.5000	-1.186%	12	127	-64.286%
2025-09-17	52.1600	53.2300	52.1600	53.1300	+1.354%	16	126	-64.709%
2025-09-16	52.1500	52.4300	52.1500	52.4200	-0.209%	4	123	-64.231%
2025-09-15	51.7000	52.9400	51.7000	52.5300	-7.518%	5	122	-64.306%
2025-09-11	57.0500	57.4000	56.8000	56.8000	-0.193%	10	122	-66.989%
2025-09-09	56.6300	56.9100	56.6300	56.9100	-1.335%	2	114	-67.053%
2025-09-08	56.1000	57.6800	56.1000	57.6800	-1.821%	6	113	-67.493%
2025-09-05	58.1500	58.7500	58.1000	58.7500	-0.508%	17	112	-68.085%
2025-09-04	60.8500	60.8500	59.0500	59.0500	-0.253%	23	95	-68.247%
2025-09-03	59.0200	59.2600	59.0200	59.2000	-17.491%	6	81	-68.328%
2025-09-02	72.4700	72.7200	71.7500	71.7500	-1.860%	49	79	-73.868%
2025-08-26	73.7500	73.8000	72.9600	73.1100	+1.401%	4	31	-74.354%
2025-08-25	71.5500	72.1000	71.5500	72.1000	-1.570%	16	31	-73.994%
2025-08-22	73.2500	73.2500	73.2500	73.2500	-1.214%	1	17	-74.403%
2025-08-15	75.1200	76.7500	74.1500	74.1500	-2.945%	4	16	-74.713%
2025-08-13	74.8300	77.6600	74.8300	76.4000	-0.131%	6	16	-75.458%
2025-08-12	76.5000	76.5000	76.5000	76.5000	-10.787%	2	14	-75.490%
2025-07-22	85.8000	85.8000	85.7500	85.7500	-0.867%	2	12	-78.134%
2025-07-21	86.5000	86.5000	86.5000	86.5000	-10.733%	10	11	-78.324%
2025-07-02	98.1000	98.1000	96.9000	96.9000	-1.133%	4	3	-80.650%
2025-06-30	98.0000	98.0100	98.0000	98.0100	-7.538%	2	3	-80.869%
2025-06-03	106.0000	106.0000	106.0000	106.0000	+3.566%	1	2	-82.311%
2025-05-29	101.1700	102.3500	101.1700	102.3500	+0.323%	3	1	-81.681%
2025-05-28	99.5400	102.0200	99.5400	102.0200	-10.509%	2	0	-81.621%
2025-05-13	114.0000	114.0000	114.0000	114.0000	-0.956%	1	0	-83.553%
2025-05-07	115.1000	115.1000	115.1000	115.1000	+5.076%	50	0	-83.710%
2025-04-25	109.6000	109.6000	109.5400	109.5400	0.000%	4	0	-82.883%