Dark

GOOG20271217P305
GOOG Dec 17 2027 305.00 Put (GOOG271217P00305000)
option OPRA

EOD

Sep 17, 2026

26.87-17.728%(-5.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.8700	26.8700	26.8700	26.8700	-17.728%	1	2,738	0.000%
2026-09-09	32.6600	32.6600	32.6600	32.6600	+8.325%	1	2,738	-17.728%
2026-09-08	30.2500	30.2500	30.1500	30.1500	-2.110%	56	2,737	-10.879%
2026-09-01	30.7500	30.8000	30.6000	30.8000	+1.987%	25	2,682	-12.760%
2026-08-26	30.2000	30.2000	30.2000	30.2000	+2.338%	1	2,671	-11.026%
2026-08-18	29.8000	29.8000	29.5100	29.5100	-1.139%	2	2,671	-8.946%
2026-08-14	29.8500	29.8500	29.8500	29.8500	+0.845%	2	2,671	-9.983%
2026-08-11	29.6000	29.6000	29.6000	29.6000	+19.838%	1	2,671	-9.223%
2026-08-03	25.0600	25.0600	24.2500	24.7000	-33.869%	3	2,671	+8.785%
2026-07-24	37.1500	38.0000	37.1500	37.3500	-3.663%	21	2,672	-28.059%
2026-07-23	38.7500	39.9500	37.8200	38.7700	+30.539%	68	2,684	-30.694%
2026-07-20	29.2000	29.7000	29.2000	29.7000	-8.615%	2	2,731	-9.529%
2026-07-17	32.7200	32.7200	32.5000	32.5000	+6.036%	8	2,731	-17.323%
2026-07-16	25.9500	30.6500	25.7100	30.6500	+15.660%	35	2,725	-12.333%
2026-07-15	26.5000	26.5000	26.5000	26.5000	-12.223%	1	2,729	+1.396%
2026-07-13	30.1900	30.1900	30.1900	30.1900	+1.479%	1	2,730	-10.997%
2026-07-10	29.7500	29.7500	29.7500	29.7500	+5.124%	1	2,730	-9.681%
2026-07-08	28.3000	28.3000	28.3000	28.3000	+1.616%	1	2,731	-5.053%
2026-07-07	27.0500	27.8500	27.0500	27.8500	-8.987%	2	2,731	-3.519%
2026-07-02	31.1500	31.1500	30.6000	30.6000	+1.661%	3	2,733	-12.190%
2026-07-01	30.3500	30.3500	29.4600	30.1000	-4.747%	3	2,733	-10.731%
2026-06-30	31.6000	31.6000	31.6000	31.6000	-10.709%	1	2,734	-14.968%
2026-06-26	35.3900	35.3900	35.3900	35.3900	+3.722%	1	2,733	-24.075%
2026-06-25	34.6000	34.6000	34.1200	34.1200	+7.296%	4	2,732	-21.249%
2026-06-24	34.0000	34.0000	31.8000	31.8000	-2.603%	6	2,731	-15.503%
2026-06-23	34.0000	34.0000	32.6500	32.6500	-0.548%	20	2,737	-17.703%
2026-06-22	31.6500	34.9300	31.6500	32.8300	+20.921%	102	2,733	-18.154%
2026-06-16	27.1500	27.1500	27.1500	27.1500	-9.500%	1	2,720	-1.031%
2026-06-03	30.0000	30.0000	30.0000	30.0000	+4.858%	3	2,721	-10.433%
2026-06-02	28.5000	28.6100	28.2000	28.6100	+11.193%	98	2,721	-6.082%
2026-05-19	25.7300	25.7300	25.7300	25.7300	+3.960%	1	2,646	+4.431%
2026-05-15	24.7500	24.7500	24.7500	24.7500	+3.125%	2	2,647	+8.566%
2026-05-13	24.0700	24.0700	24.0000	24.0000	-1.316%	2	2,649	+11.958%
2026-05-07	24.3200	24.3200	24.3200	24.3200	-4.627%	1	2,649	+10.485%
2026-05-04	25.9800	25.9800	25.4500	25.5000	+0.236%	28	2,650	+5.373%
2026-04-30	25.4400	25.4400	25.4400	25.4400	-23.373%	1	2,667	+5.621%
2026-04-29	32.5000	33.2000	32.5000	33.2000	+0.576%	8	2,668	-19.066%
2026-04-28	33.0100	33.0100	33.0100	33.0100	-6.088%	1	2,666	-18.600%
2026-04-24	35.3400	35.3400	35.1500	35.1500	-1.458%	12	2,665	-23.556%
2026-04-23	36.5000	36.5000	35.6700	35.6700	-4.575%	15	2,671	-24.671%
2026-04-21	37.4800	37.4800	37.3800	37.3800	+1.548%	2	2,680	-28.117%
2026-04-20	36.8100	36.8100	36.8100	36.8100	+2.392%	1	2,680	-27.004%
2026-04-17	35.9500	35.9500	35.9500	35.9500	-5.939%	1	2,680	-25.257%
2026-04-15	38.3500	38.3500	38.2200	38.2200	-2.872%	2	2,680	-29.696%
2026-04-14	38.9900	39.3500	38.9900	39.3500	-8.595%	2	2,680	-31.715%
2026-04-13	42.9200	43.0500	42.9200	43.0500	-5.613%	2	2,680	-37.584%
2026-04-09	45.6100	45.6100	45.6100	45.6100	-8.707%	1	2,682	-41.087%
2026-03-13	49.9600	49.9600	49.9600	49.9600	+3.373%	1	2,682	-46.217%
2026-03-10	48.3300	48.3300	48.3300	48.3300	-3.243%	3	2,683	-44.403%
2026-03-09	49.7800	49.9500	49.7800	49.9500	+0.929%	4	2,683	-46.206%
2026-02-27	49.4900	49.4900	49.4900	49.4900	-1.020%	2	2,682	-45.706%
2026-02-26	50.0000	50.0000	50.0000	50.0000	+1.297%	2	2,683	-46.260%
2026-02-24	49.3400	49.3600	49.3400	49.3600	+5.358%	2	2,681	-45.563%
2026-02-10	48.0000	48.0000	46.8500	46.8500	+4.227%	7	2,680	-42.647%
2026-02-09	44.5500	44.9500	44.0000	44.9500	+0.045%	5,028	2,682	-40.222%
2026-02-06	44.9300	44.9300	44.9300	44.9300	+0.067%	5	3,009	-40.196%
2026-02-05	45.3000	45.3000	44.9000	44.9000	+0.335%	2,901	3,009	-40.156%
2026-02-04	44.6300	44.7500	44.6300	44.7500	+6.548%	2	108	-39.955%
2026-01-28	42.0000	42.0000	42.0000	42.0000	+0.334%	1	109	-36.024%
2026-01-26	41.8800	41.8800	41.8600	41.8600	-8.161%	2	110	-35.810%
2026-01-20	45.5800	45.5800	45.5800	45.5800	+5.975%	1	110	-41.049%
2026-01-14	43.5200	43.8100	42.9800	43.0100	+1.919%	4	109	-37.526%
2026-01-13	41.6300	42.2000	41.6300	42.2000	-2.810%	2	111	-36.327%
2026-01-12	43.8100	44.2400	43.4200	43.4200	-3.554%	20	113	-38.116%
2026-01-08	44.3700	45.0200	44.1500	45.0200	-1.164%	8	129	-40.315%
2026-01-07	45.5500	45.5500	45.5500	45.5500	-5.419%	15	127	-41.010%
2026-01-06	48.1300	48.1600	48.1300	48.1600	-0.619%	2	112	-44.207%
2025-12-31	48.4600	48.4600	48.4600	48.4600	-0.350%	1	109	-44.552%
2025-12-26	48.5700	48.6300	48.5700	48.6300	-3.416%	2	109	-44.746%
2025-12-22	50.3700	50.3700	50.3500	50.3500	-2.611%	2	110	-46.634%
2025-12-15	51.7000	51.7000	51.7000	51.7000	+6.796%	2	110	-48.027%
2025-12-05	48.4500	48.6400	48.4100	48.4100	-6.832%	4	110	-44.495%
2025-12-02	50.6500	51.9600	50.6500	51.9600	-0.612%	12	111	-48.287%
2025-12-01	52.2900	52.2900	52.2800	52.2800	-0.985%	2	115	-48.604%
2025-11-28	52.5500	52.8000	52.5500	52.8000	-0.095%	2	116	-49.110%
2025-11-26	52.8500	52.8500	52.8500	52.8500	+1.537%	1	116	-49.158%
2025-11-24	52.6700	52.6700	52.0500	52.0500	-6.132%	61	116	-48.377%
2025-11-20	55.6500	55.6500	55.4500	55.4500	-7.997%	10	113	-51.542%
2025-11-19	60.1400	60.2700	60.1400	60.2700	+0.033%	2	109	-55.417%
2025-11-12	60.2500	60.2500	60.2500	60.2500	+1.091%	1	107	-55.402%
2025-10-30	59.6000	59.6000	59.6000	59.6000	-8.152%	10	107	-54.916%
2025-10-27	64.8500	65.1700	64.7500	64.8900	-5.532%	4	106	-58.591%
2025-10-24	68.6000	68.8100	68.2800	68.6900	-4.927%	10	106	-60.882%
2025-10-23	72.1000	72.2500	72.1000	72.2500	+0.139%	2	102	-62.810%
2025-10-22	72.1500	72.1500	72.1500	72.1500	-5.003%	4	101	-62.758%
2025-10-14	75.9500	75.9500	75.9500	75.9500	-1.171%	3	97	-64.621%
2025-10-13	76.9000	76.9000	76.8500	76.8500	+3.950%	24	94	-65.036%
2025-10-03	73.7500	73.9300	73.7500	73.9300	-1.453%	2	70	-63.655%
2025-10-01	74.7900	75.0200	74.7900	75.0200	+4.777%	2	71	-64.183%
2025-09-29	71.6000	71.6000	71.6000	71.6000	-0.417%	7	71	-62.472%
2025-09-17	71.3400	71.9000	71.3400	71.9000	+1.496%	3	64	-62.629%
2025-09-16	70.6400	70.9300	70.6400	70.8400	-1.103%	4	64	-62.069%
2025-09-15	71.9700	72.2900	71.0800	71.6300	-4.747%	6	63	-62.488%
2025-09-12	77.0000	77.0000	75.2000	75.2000	-2.842%	9	61	-64.269%
2025-09-11	77.4500	77.4500	77.1500	77.4000	-0.296%	41	52	-65.284%
2025-09-09	77.4200	77.6300	77.4200	77.6300	-2.131%	2	11	-65.387%
2025-09-05	79.8500	79.8500	79.3200	79.3200	-2.495%	9	10	-66.125%
2025-09-04	82.5200	82.7000	81.3500	81.3500	0.000%	8	0	-66.970%