Dark

GOOG20271217P300
GOOG Dec 17 2027 300.00 Put (GOOG271217P00300000)
option OPRA

EOD

Sep 17, 2026

25.16-1.526%(-0.39)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.0000	25.6000	25.0000	25.1600	-1.526%	11	3,491	0.000%
2026-09-16	25.3000	25.5500	25.2500	25.5500	-0.390%	53	3,494	-1.526%
2026-09-15	26.0300	26.2000	25.6500	25.6500	+1.383%	5	3,539	-1.910%
2026-09-14	25.8000	25.8000	24.7000	25.3000	-8.499%	32	3,541	-0.553%
2026-09-11	27.2000	27.6500	26.9000	27.6500	-8.595%	36	3,541	-9.005%
2026-09-10	30.3000	30.3000	30.2500	30.2500	+0.833%	2	3,516	-16.826%
2026-09-09	30.0000	31.0000	30.0000	30.0000	+6.762%	13	3,515	-16.133%
2026-09-08	27.9000	28.1500	27.6500	28.1000	+1.444%	22	3,510	-10.463%
2026-09-04	27.1600	27.7000	27.1600	27.7000	+3.940%	67	3,492	-9.170%
2026-09-03	27.1500	27.1500	26.4500	26.6500	-4.991%	46	3,492	-5.591%
2026-09-02	28.2500	28.3000	27.7000	28.0500	-1.751%	64	3,487	-10.303%
2026-09-01	29.1700	29.1800	28.3500	28.5500	+1.241%	99	3,489	-11.874%
2026-08-31	27.8800	28.7000	27.8800	28.2000	+6.015%	93	3,489	-10.780%
2026-08-28	26.9500	26.9500	26.1500	26.6000	-4.144%	80	3,452	-5.414%
2026-08-27	28.3400	28.3400	27.4500	27.7500	-0.359%	28	3,463	-9.333%
2026-08-26	27.8500	28.4500	27.7500	27.8500	+2.957%	51	3,464	-9.659%
2026-08-25	27.2000	27.4000	26.7500	27.0500	+0.185%	57	3,466	-6.987%
2026-08-24	26.6700	27.0000	26.3500	27.0000	-1.639%	57	3,462	-6.815%
2026-08-21	27.5500	27.7500	27.2500	27.4500	-3.175%	79	3,440	-8.342%
2026-08-20	28.1700	28.9200	27.8000	28.3500	+2.162%	48	3,435	-11.252%
2026-08-19	27.3000	27.7500	27.2500	27.7500	0.000%	63	3,430	-9.333%
2026-08-18	27.8500	28.1000	27.4500	27.7500	-0.716%	62	3,426	-9.333%
2026-08-17	27.9500	28.1000	27.8000	27.9500	+1.085%	14	3,428	-9.982%
2026-08-14	27.8000	28.0000	27.6000	27.6500	-1.250%	112	3,430	-9.005%
2026-08-13	27.7000	28.1200	27.6500	28.0000	-0.356%	36	3,426	-10.143%
2026-08-12	27.5000	28.6000	27.5000	28.1000	-0.178%	48	3,428	-10.463%
2026-08-11	26.5200	28.3000	26.4000	28.1500	+9.961%	125	3,419	-10.622%
2026-08-10	26.3300	26.7000	25.5000	25.6000	-3.030%	62	3,420	-1.719%
2026-08-07	26.4500	26.7000	26.0000	26.4000	-0.189%	176	3,417	-4.697%
2026-08-06	26.5800	26.7500	26.1800	26.4500	+0.762%	95	3,366	-4.877%
2026-08-05	23.1500	26.6000	22.3000	26.2500	+13.636%	188	3,365	-4.152%
2026-08-04	23.4000	23.4000	22.8000	23.1000	-0.645%	26	3,403	+8.918%
2026-08-03	23.7700	23.7700	22.6000	23.2500	-12.429%	14	3,382	+8.215%
2026-07-31	28.4900	28.4900	26.5500	26.5500	-13.377%	3	3,391	-5.235%
2026-07-30	31.3000	31.3000	30.5500	30.6500	-1.193%	34	3,388	-17.912%
2026-07-29	31.0200	31.0200	31.0200	31.0200	+1.373%	1	3,382	-18.891%
2026-07-28	32.8300	32.8300	30.4800	30.6000	-5.846%	5	3,383	-17.778%
2026-07-27	33.1800	33.1800	32.3500	32.5000	-8.451%	148	3,387	-22.585%
2026-07-24	35.7800	35.7800	34.9000	35.5000	-2.606%	42	3,415	-29.127%
2026-07-23	35.6500	37.5000	35.6500	36.4500	+21.500%	60	3,424	-30.974%
2026-07-22	30.0000	30.0000	30.0000	30.0000	+1.283%	1	3,410	-16.133%
2026-07-21	29.6200	29.6200	29.6200	29.6200	+6.739%	1	3,409	-15.057%
2026-07-20	27.7500	27.7500	27.7500	27.7500	-9.961%	1	3,408	-9.333%
2026-07-17	31.1500	31.6800	30.8200	30.8200	+26.311%	10	3,407	-18.365%
2026-07-15	25.2000	25.2000	24.4000	24.4000	-14.834%	13	3,409	+3.115%
2026-07-10	28.6500	28.6500	28.6500	28.6500	+7.344%	1	3,400	-12.182%
2026-07-08	26.6900	26.6900	26.6900	26.6900	+4.136%	1	3,399	-5.732%
2026-07-07	25.9000	25.9000	25.3800	25.6300	-12.675%	10	3,399	-1.834%
2026-07-02	27.3600	29.3500	27.3600	29.3500	+3.163%	3	3,399	-14.276%
2026-06-30	28.2400	28.4500	28.2400	28.4500	-9.250%	2	3,399	-11.564%
2026-06-26	32.7300	32.7300	31.3500	31.3500	-1.878%	4	3,397	-19.745%
2026-06-25	31.9500	31.9500	31.9500	31.9500	+4.004%	1	3,393	-21.252%
2026-06-24	29.9900	32.6500	29.6000	30.7200	+0.622%	14	3,392	-18.099%
2026-06-23	32.4000	32.4000	30.5300	30.5300	-1.357%	16	3,390	-17.589%
2026-06-22	30.6800	32.6000	30.6800	30.9500	+14.842%	14	3,390	-18.708%
2026-06-18	27.0000	27.0000	26.9500	26.9500	-3.750%	6	3,394	-6.642%
2026-06-17	28.0000	28.0000	28.0000	28.0000	+10.541%	5	3,394	-10.143%
2026-06-16	25.3300	25.3300	25.3300	25.3300	-16.951%	2	3,394	-0.671%
2026-06-11	30.9600	32.0200	30.5000	30.5000	+3.390%	21	3,394	-17.508%
2026-06-10	29.5000	29.5000	29.5000	29.5000	+2.859%	1	3,377	-14.712%
2026-06-09	28.6800	28.6800	28.6800	28.6800	+4.367%	3	3,376	-12.273%
2026-06-04	26.3300	27.4800	26.3300	27.4800	-4.683%	3	3,375	-8.443%
2026-06-03	28.7000	28.9000	28.5500	28.8300	+1.158%	5	3,374	-12.730%
2026-06-02	28.5000	28.5000	28.0000	28.5000	+12.515%	3	3,373	-11.719%
2026-06-01	25.4500	25.9500	25.3300	25.3300	+7.787%	4	3,374	-0.671%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-2.692%	1	3,374	+7.064%
2026-05-22	24.1500	24.1500	24.1500	24.1500	+3.648%	20	3,374	+4.182%
2026-05-21	23.3000	23.3000	23.3000	23.3000	-4.898%	10	3,354	+7.983%
2026-05-20	24.6000	24.6000	24.5000	24.5000	+12.644%	2	3,354	+2.694%
2026-05-18	21.7500	21.7500	21.7500	21.7500	-8.805%	2	3,352	+15.678%
2026-05-14	23.8500	23.8500	23.8500	23.8500	+7.919%	1	3,352	+5.493%
2026-05-13	22.6600	22.6600	22.1000	22.1000	-7.143%	3	3,354	+13.846%
2026-05-12	23.8000	23.8000	23.8000	23.8000	+1.277%	1	3,354	+5.714%
2026-05-11	22.4000	23.5000	22.4000	23.5000	+4.770%	3	3,354	+7.064%
2026-05-08	22.4300	22.4300	22.4300	22.4300	-0.089%	1	3,352	+12.171%
2026-05-07	21.9000	22.7000	21.5200	22.4500	-4.264%	24	3,353	+12.071%
2026-05-05	24.1500	24.1500	23.4000	23.4500	-2.088%	45	3,367	+7.292%
2026-05-04	23.7100	24.2900	23.7100	23.9500	+0.630%	46	3,368	+5.052%
2026-05-01	23.9300	24.0000	23.7500	23.8000	+0.126%	10	3,383	+5.714%
2026-04-30	25.7500	25.7500	23.7700	23.7700	-21.161%	6	3,383	+5.848%
2026-04-29	31.2000	31.2000	30.1500	30.1500	-4.739%	10	3,388	-16.551%
2026-04-27	30.6000	31.8300	30.6000	31.6500	-3.653%	6	3,383	-20.506%
2026-04-24	34.5000	34.5000	32.8300	32.8500	-2.839%	4	3,383	-23.409%
2026-04-22	33.8100	33.8100	33.8100	33.8100	-5.611%	1	3,383	-25.584%
2026-04-21	35.1000	35.8200	35.1000	35.8200	+2.343%	3	3,384	-29.760%
2026-04-20	35.0000	35.0000	35.0000	35.0000	+2.941%	1	3,384	-28.114%
2026-04-17	35.0000	35.0000	34.0000	34.0000	-6.542%	3	3,383	-26.000%
2026-04-15	36.8000	36.8000	36.3800	36.3800	-1.195%	3	3,384	-30.841%
2026-04-14	38.4500	38.4500	36.8200	36.8200	-9.600%	6	3,384	-31.668%
2026-04-13	41.2100	41.2100	40.6400	40.7300	-2.560%	12	3,386	-38.227%
2026-04-09	41.8000	41.8000	41.8000	41.8000	+1.137%	1	3,387	-39.809%
2026-04-08	41.3300	41.3300	41.3300	41.3300	-12.101%	1	3,386	-39.124%
2026-04-07	46.7100	47.0200	46.7100	47.0200	-1.529%	6	3,387	-46.491%
2026-04-01	47.7500	47.7500	47.7500	47.7500	-16.521%	20	3,382	-47.309%
2026-03-30	57.2000	57.2000	57.2000	57.2000	+7.925%	5	3,365	-56.014%
2026-03-26	52.7500	53.0000	52.7500	53.0000	+3.153%	2	3,365	-52.528%
2026-03-25	50.8700	51.3800	50.6500	51.3800	+1.743%	12	3,365	-51.032%
2026-03-24	50.5000	50.5000	50.5000	50.5000	+7.447%	20	3,365	-50.178%
2026-03-23	47.0000	47.0000	47.0000	47.0000	-3.689%	1	3,385	-46.468%
2026-03-20	46.8000	48.8800	46.5100	48.8000	+5.628%	29	3,385	-48.443%
2026-03-19	47.0400	47.0400	46.1000	46.2000	+4.407%	12	3,368	-45.541%
2026-03-17	44.4000	44.4000	44.2500	44.2500	-8.081%	3	3,356	-43.141%
2026-03-13	48.0500	48.1400	48.0500	48.1400	+0.606%	2	3,355	-47.736%
2026-03-12	47.8600	47.8600	47.8500	47.8500	+7.047%	26	3,357	-47.419%
2026-03-11	45.8500	45.8500	44.7000	44.7000	-3.037%	2	3,331	-43.714%
2026-03-10	47.0700	47.0700	45.8500	46.1000	-11.021%	5	3,331	-45.423%
2026-03-06	51.8100	51.8100	51.8100	51.8100	+3.002%	1	4,108	-51.438%
2026-03-05	50.4000	50.6500	50.3000	50.3000	+4.901%	1,796	4,108	-49.980%
2026-03-04	47.9500	47.9500	47.9500	47.9500	-4.767%	40	4,597	-47.529%
2026-03-03	50.3500	50.3500	50.3500	50.3500	+8.794%	1	4,557	-50.030%
2026-02-23	46.2800	46.2800	46.2800	46.2800	+3.419%	1	4,556	-45.635%
2026-02-20	45.7500	45.7500	44.7500	44.7500	-6.184%	3	4,555	-43.777%
2026-02-19	47.7000	47.7000	47.7000	47.7000	-1.953%	2	4,554	-47.254%
2026-02-17	50.4000	50.4000	48.6200	48.6500	+0.996%	19	4,552	-48.284%
2026-02-13	48.4700	48.4700	48.1700	48.1700	+3.037%	4	4,554	-47.768%
2026-02-12	45.8000	46.7500	45.8000	46.7500	+0.994%	2	4,554	-46.182%
2026-02-11	46.2900	46.2900	46.2900	46.2900	+4.729%	2	4,552	-45.647%
2026-02-10	44.2000	44.2000	44.2000	44.2000	+3.634%	1	4,550	-43.077%
2026-02-09	42.1000	42.6500	41.5500	42.6500	-1.683%	5,054	4,549	-41.008%
2026-02-06	42.0600	43.4800	42.0600	43.3800	+4.254%	5	3,668	-42.001%
2026-02-05	47.4700	48.9300	41.5000	41.6100	-2.209%	3,039	3,667	-39.534%
2026-02-04	42.4500	42.5500	42.4500	42.5500	+7.722%	2	524	-40.870%
2026-02-03	38.2300	39.5000	38.2300	39.5000	+4.222%	5	524	-36.304%
2026-02-02	38.6900	38.6900	37.9000	37.9000	-2.696%	3	525	-33.615%
2026-01-30	38.9200	38.9500	38.9200	38.9500	-1.517%	2	527	-35.404%
2026-01-28	39.6000	39.6000	39.4500	39.5500	+0.713%	16	528	-36.384%
2026-01-27	39.7500	39.7500	39.1500	39.2700	-4.406%	6	522	-35.931%
2026-01-23	40.7800	41.2500	40.7800	41.0800	+1.759%	42	525	-38.754%
2026-01-22	40.3700	40.3700	40.3700	40.3700	-4.359%	1	565	-37.676%
2026-01-20	41.7800	42.2100	41.7800	42.2100	+1.784%	5	564	-40.393%
2026-01-16	41.5200	41.5200	41.4700	41.4700	+1.967%	3	564	-39.330%
2026-01-15	40.3200	41.2600	40.3200	40.6700	-1.502%	24	564	-38.136%
2026-01-14	41.2900	41.2900	41.2900	41.2900	+2.203%	10	542	-39.065%
2026-01-13	39.5500	40.4000	39.5500	40.4000	-0.859%	13	532	-37.723%
2026-01-12	41.7300	41.7300	40.7500	40.7500	-0.755%	2	521	-38.258%
2026-01-09	41.5400	41.5400	41.0600	41.0600	-2.005%	3	519	-38.724%
2026-01-08	41.9000	41.9000	41.9000	41.9000	-3.256%	1	519	-39.952%
2026-01-07	44.1300	44.1500	42.8000	43.3100	-4.959%	68	518	-41.907%
2026-01-06	45.5700	45.5700	45.5700	45.5700	+1.651%	200	562	-44.788%
2026-01-05	44.8300	44.8300	44.8300	44.8300	-4.920%	15	397	-43.877%
2026-01-02	44.0100	47.1500	43.9100	47.1500	+2.455%	47	397	-46.638%
2025-12-31	46.0200	46.0200	46.0200	46.0200	+0.722%	1	363	-45.328%
2025-12-30	46.1900	46.1900	45.5500	45.6900	-1.360%	15	363	-44.933%
2025-12-26	46.2100	46.3400	46.2100	46.3200	+1.113%	11	355	-45.682%
2025-12-23	46.1300	46.1300	45.8100	45.8100	-2.366%	2	347	-45.077%
2025-12-22	47.8800	47.9600	46.9200	46.9200	-7.071%	6	349	-46.377%
2025-12-18	50.3900	50.4900	50.1000	50.4900	-2.454%	20	349	-50.168%
2025-12-17	50.9500	52.0000	50.8500	51.7600	+3.624%	102	347	-51.391%
2025-12-15	49.9500	49.9500	49.8500	49.9500	+0.160%	3	244	-49.630%
2025-12-12	49.5500	49.8700	49.5500	49.8700	+3.358%	2	243	-49.549%
2025-12-11	46.2800	49.5100	46.2800	48.2500	+5.212%	46	243	-47.855%
2025-12-10	45.8600	45.8600	45.8600	45.8600	-1.270%	1	282	-45.137%
2025-12-09	46.4500	46.4500	46.4500	46.4500	-3.950%	1	283	-45.834%
2025-12-08	48.6100	48.6100	48.3600	48.3600	+4.721%	2	284	-47.974%
2025-12-05	46.1800	46.1800	46.1800	46.1800	-4.979%	1	284	-45.518%
2025-12-04	48.6000	48.6000	48.6000	48.6000	+2.101%	1	283	-48.230%
2025-12-03	47.6000	47.6000	47.6000	47.6000	-3.409%	1	282	-47.143%
2025-12-02	48.9100	49.2800	48.9000	49.2800	-0.545%	72	282	-48.945%
2025-12-01	51.0500	51.0500	49.5500	49.5500	-1.881%	38	240	-49.223%
2025-11-26	49.8200	50.6700	49.8200	50.5000	-0.059%	29	179	-50.178%
2025-11-25	49.4000	50.5300	48.0100	50.5300	+1.141%	98	179	-50.208%
2025-11-24	50.8500	50.8500	49.9600	49.9600	-9.328%	8	157	-49.640%
2025-11-21	56.4100	56.4100	55.1000	55.1000	+1.082%	2	152	-54.338%
2025-11-20	54.6000	54.6000	54.5100	54.5100	-4.032%	9	151	-53.843%
2025-11-19	54.1500	56.8000	54.1500	56.8000	-4.393%	10	153	-55.704%
2025-11-18	61.6000	61.6000	59.4100	59.4100	+5.374%	2	143	-57.650%
2025-11-10	56.3900	56.3900	56.3800	56.3800	-9.950%	2	142	-55.374%
2025-11-07	62.5500	62.6100	62.5500	62.6100	+10.482%	2	140	-59.815%
2025-10-30	56.5000	56.6900	56.5000	56.6700	-8.449%	4	140	-55.603%
2025-10-27	61.9600	62.1100	61.7500	61.9000	-5.525%	4	138	-59.354%
2025-10-24	65.1400	65.5900	65.1000	65.5200	-4.837%	12	138	-61.600%
2025-10-23	68.5600	68.8500	68.5600	68.8500	0.000%	4	136	-63.457%
2025-10-22	68.7500	68.8500	68.7500	68.8500	-1.671%	8	136	-63.457%
2025-10-21	73.0600	73.0600	70.0200	70.0200	+4.664%	13	128	-64.067%
2025-10-20	66.9000	66.9000	66.9000	66.9000	-3.170%	5	128	-62.392%
2025-10-17	69.0900	69.0900	69.0900	69.0900	-4.387%	7	123	-63.584%
2025-10-14	72.2600	72.2600	72.2600	72.2600	-1.486%	1	116	-65.181%
2025-10-13	73.3500	73.3500	73.3500	73.3500	-1.012%	8	115	-65.699%
2025-10-09	74.1000	74.1000	74.1000	74.1000	+1.216%	1	107	-66.046%
2025-10-01	73.2100	73.2100	73.2100	73.2100	+0.632%	1	106	-65.633%
2025-09-30	73.4800	73.4800	72.7500	72.7500	+5.069%	52	106	-65.416%
2025-09-29	67.5000	69.2400	67.5000	69.2400	+0.130%	6	84	-63.663%
2025-09-24	69.1500	69.1500	69.1500	69.1500	+4.299%	5	84	-63.615%
2025-09-19	66.9000	66.9000	66.3000	66.3000	-2.743%	6	79	-62.051%
2025-09-17	67.9200	68.1700	67.9200	68.1700	+0.963%	2	74	-63.092%
2025-09-16	67.6000	67.6000	67.2900	67.5200	-0.148%	4	74	-62.737%
2025-09-15	68.5600	68.7700	67.5800	67.6200	-7.749%	17	73	-62.792%
2025-09-12	73.3000	73.3000	73.3000	73.3000	-0.475%	4	71	-65.675%
2025-09-11	73.8000	73.9500	73.4000	73.6500	-0.406%	12	67	-65.838%
2025-09-09	73.7100	73.9500	73.7100	73.9500	-0.538%	2	56	-65.977%
2025-09-08	74.3500	74.3500	74.3500	74.3500	-0.535%	1	56	-66.160%
2025-09-05	76.0000	76.0000	74.7500	74.7500	-3.635%	8	55	-66.341%
2025-09-04	78.4000	78.8300	77.4500	77.5700	-1.059%	17	55	-67.565%
2025-09-03	77.6500	78.4000	77.2000	78.4000	-16.418%	4	54	-67.908%
2025-08-27	92.9800	93.8000	92.9800	93.8000	-0.530%	2	53	-73.177%
2025-08-26	94.6000	94.6000	94.3000	94.3000	-0.527%	2	53	-73.319%
2025-08-22	96.4600	96.4600	94.8000	94.8000	-4.800%	2	51	-73.460%
2025-08-21	99.5800	99.5800	99.5800	99.5800	-0.170%	1	51	-74.734%
2025-08-20	99.7500	99.7500	99.7500	99.7500	+2.234%	1	52	-74.777%
2025-08-19	97.5700	97.5700	97.5700	97.5700	+0.588%	50	51	-74.213%
2025-08-18	97.0000	97.0000	97.0000	97.0000	0.000%	1	1	-74.062%