Dark

GOOG20271217P320
GOOG Dec 17 2027 320.00 Put (GOOG271217P00320000)
option OPRA

EOD

Sep 17, 2026

33.27-3.565%(-1.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.1700	33.2700	33.1700	33.2700	-3.565%	8	526	0.000%
2026-09-14	34.5000	34.5000	34.5000	34.5000	-14.392%	3	533	-3.565%
2026-09-09	40.3000	40.3000	40.3000	40.3000	+10.169%	9	536	-17.444%
2026-09-08	36.4100	36.5800	36.4100	36.5800	+2.179%	3	536	-9.049%
2026-09-04	35.8000	35.8000	35.8000	35.8000	-5.090%	1	532	-7.067%
2026-09-01	37.7300	37.7300	37.7200	37.7200	+8.142%	9	532	-11.797%
2026-08-24	34.8800	34.8800	34.8800	34.8800	-4.725%	2	532	-4.616%
2026-08-20	36.6100	36.6100	36.6100	36.6100	+1.413%	1	532	-9.123%
2026-08-18	36.1000	36.1000	36.1000	36.1000	-0.851%	1	531	-7.839%
2026-08-17	36.4100	36.4100	36.4100	36.4100	+1.421%	1	532	-8.624%
2026-08-14	35.9000	35.9000	35.9000	35.9000	-0.692%	3	532	-7.326%
2026-08-11	34.3500	36.1700	34.3500	36.1500	+6.953%	24	535	-7.967%
2026-08-10	33.8000	33.8000	33.8000	33.8000	0.000%	1	544	-1.568%
2026-08-07	33.8500	33.9000	33.8000	33.8000	-0.295%	10	545	-1.568%
2026-08-05	34.0000	34.0000	33.9000	33.9000	+16.096%	2	553	-1.858%
2026-08-03	29.2000	29.2000	29.2000	29.2000	-14.993%	10	553	+13.938%
2026-07-31	34.3500	34.3500	34.3500	34.3500	-10.779%	1	543	-3.144%
2026-07-29	39.0000	39.0000	38.5000	38.5000	-16.213%	2	543	-13.584%
2026-07-24	45.9500	45.9500	45.9500	45.9500	-0.412%	40	545	-27.595%
2026-07-23	45.8700	47.3400	45.8700	46.1400	+24.032%	7	507	-27.893%
2026-07-22	37.2000	37.2000	37.2000	37.2000	+1.890%	1	505	-10.565%
2026-07-20	36.5100	36.5100	36.5100	36.5100	-6.023%	13	504	-8.874%
2026-07-17	38.8500	38.8500	38.8500	38.8500	+25.000%	1	504	-14.363%
2026-07-15	31.0800	31.0800	31.0800	31.0800	-15.543%	22	504	+7.046%
2026-07-09	36.1000	37.0300	36.1000	36.8000	+7.665%	12	504	-9.592%
2026-07-06	34.1800	34.1800	34.1800	34.1800	-3.718%	1	492	-2.662%
2026-07-01	35.5000	35.5000	35.5000	35.5000	-4.054%	1	492	-6.282%
2026-06-30	37.9000	37.9000	37.0000	37.0000	-3.268%	10	491	-10.081%
2026-06-29	38.2500	38.2500	38.2500	38.2500	-5.204%	1	485	-13.020%
2026-06-23	40.3500	40.3500	40.3500	40.3500	+2.152%	1	485	-17.546%
2026-06-22	41.1500	41.2500	39.5000	39.5000	+15.870%	20	484	-15.772%
2026-06-18	34.0900	34.0900	34.0900	34.0900	-0.496%	1	474	-2.405%
2026-06-17	34.2600	34.2600	34.2600	34.2600	+1.995%	1	474	-2.890%
2026-06-16	33.5900	33.5900	33.5900	33.5900	+0.269%	1	474	-0.953%
2026-06-15	33.9000	33.9000	33.0400	33.5000	-4.694%	3	475	-0.687%
2026-06-05	35.1500	35.1500	35.1500	35.1500	+3.413%	1	475	-5.349%
2026-06-04	34.3200	34.3500	33.8200	33.9900	-8.061%	28	474	-2.118%
2026-06-03	36.9700	36.9700	36.9700	36.9700	+2.694%	1	460	-10.008%
2026-06-02	36.0000	36.0000	36.0000	36.0000	+25.874%	8	459	-7.583%
2026-05-18	28.6000	28.6000	28.6000	28.6000	-0.175%	1	458	+16.329%
2026-05-14	28.6500	28.6500	28.6500	28.6500	+2.688%	1	457	+16.126%
2026-05-13	27.9000	27.9000	27.9000	27.9000	-2.787%	1	458	+19.247%
2026-05-08	28.8200	28.8400	28.7000	28.7000	-4.333%	62	458	+15.923%
2026-05-05	29.9000	30.0000	29.8100	30.0000	-2.692%	31	458	+10.900%
2026-05-04	30.8300	30.8300	30.8300	30.8300	+0.423%	7	457	+7.914%
2026-04-30	29.6000	31.8500	29.6000	30.7000	-22.416%	104	450	+8.371%
2026-04-28	39.6800	39.6800	39.5700	39.5700	+1.462%	2	421	-15.921%
2026-04-27	39.0000	39.0000	39.0000	39.0000	-5.271%	7	421	-14.692%
2026-04-24	41.1700	41.1700	41.1700	41.1700	-1.859%	7	428	-19.189%
2026-04-23	42.3000	42.3000	41.9500	41.9500	-4.114%	40	424	-20.691%
2026-04-22	43.1500	43.7500	43.1500	43.7500	-0.749%	2	392	-23.954%
2026-04-17	44.0800	44.0800	44.0800	44.0800	-1.563%	1	394	-24.524%
2026-04-15	44.7700	44.7800	44.7700	44.7800	-7.479%	15	393	-25.703%
2026-04-14	48.4000	48.4000	48.4000	48.4000	-7.012%	1	393	-31.260%
2026-04-10	52.0500	52.0500	52.0500	52.0500	+1.760%	100	392	-36.081%
2026-04-09	51.1500	51.1500	51.1500	51.1500	-27.344%	1	357	-34.956%
2026-03-30	70.4000	70.4000	70.4000	70.4000	+0.485%	13	356	-52.741%
2026-03-27	70.0600	70.0600	70.0600	70.0600	+9.298%	2	369	-52.512%
2026-03-26	64.1000	64.1000	64.1000	64.1000	+11.092%	1	371	-48.097%
2026-03-12	57.7000	57.7000	57.7000	57.7000	-4.470%	2	372	-42.340%
2026-03-05	60.4000	60.4000	60.4000	60.4000	+7.416%	10	370	-44.917%
2026-02-25	56.1500	56.2300	56.1500	56.2300	-1.316%	2	380	-40.832%
2026-02-24	56.4500	56.9800	56.4500	56.9800	+3.243%	4	380	-41.611%
2026-02-20	55.1900	55.1900	55.1900	55.1900	-1.902%	2	376	-39.717%
2026-02-11	56.2600	56.2600	56.2600	56.2600	+4.089%	1	374	-40.864%
2026-02-10	54.0400	54.0500	54.0400	54.0500	+2.193%	2	373	-38.446%
2026-02-09	52.8900	52.8900	52.8900	52.8900	+1.012%	1	373	-37.096%
2026-02-05	53.5100	53.5100	52.3600	52.3600	+1.277%	23	372	-36.459%
2026-02-04	51.7200	51.7200	51.7000	51.7000	+14.305%	2	349	-35.648%
2026-02-03	45.2300	45.2300	45.2300	45.2300	-2.437%	10	349	-26.443%
2026-02-02	46.3600	46.3600	46.3600	46.3600	-4.017%	5	339	-28.236%
2026-01-27	48.3000	48.3000	48.3000	48.3000	-5.294%	1	334	-31.118%
2026-01-20	50.9800	51.0000	50.9800	51.0000	+1.837%	2	334	-34.765%
2026-01-15	50.0800	50.0800	50.0800	50.0800	+3.258%	1	334	-33.566%
2026-01-13	48.5000	48.5000	48.5000	48.5000	-4.603%	1	334	-31.402%
2026-01-12	50.8100	50.8400	50.8100	50.8400	+1.275%	2	333	-34.559%
2026-01-09	50.3100	50.3100	50.2000	50.2000	-6.378%	4	333	-33.725%
2026-01-02	54.0000	54.0000	53.6200	53.6200	-4.540%	8	333	-37.952%
2025-12-26	56.1400	56.1700	56.1400	56.1700	-3.239%	2	333	-40.769%
2025-12-22	58.1000	58.1600	58.0500	58.0500	-6.897%	6	333	-42.687%
2025-12-17	62.3500	62.3500	62.3500	62.3500	+3.709%	2	333	-46.640%
2025-12-15	59.6000	60.1200	59.6000	60.1200	+6.728%	3	331	-44.661%
2025-12-09	56.2500	56.3300	56.2500	56.3300	+1.222%	2	331	-40.937%
2025-12-05	55.8500	55.8500	55.6500	55.6500	-2.998%	16	331	-40.216%
2025-12-03	58.3000	58.3000	57.3700	57.3700	-3.661%	15	323	-42.008%
2025-12-01	60.1600	60.1600	59.5500	59.5500	+0.506%	6	319	-44.131%
2025-11-28	58.8600	60.6900	58.8600	59.2500	-1.085%	10	319	-43.848%
2025-11-26	60.5000	60.5000	59.9000	59.9000	+1.439%	3	315	-44.457%
2025-11-25	58.9300	59.8300	58.9300	59.0500	-4.062%	6	315	-43.658%
2025-11-24	61.1500	61.5500	61.1500	61.5500	-17.780%	2	310	-45.946%
2025-11-07	74.7500	74.8600	74.7500	74.8600	+0.161%	2	310	-55.557%
2025-10-29	74.7400	74.7400	74.7400	74.7400	+0.134%	1	310	-55.486%
2025-10-27	74.4700	74.6400	74.4700	74.6400	-5.279%	2	310	-55.426%
2025-10-24	78.9500	78.9500	78.3500	78.8000	-6.313%	7	310	-57.779%
2025-10-16	84.1100	84.1100	84.1100	84.1100	-4.637%	8	311	-60.445%
2025-10-13	88.2000	88.2000	88.2000	88.2000	-0.676%	1	308	-62.279%
2025-10-09	88.4000	88.9500	88.3500	88.8000	+4.643%	95	308	-62.534%
2025-10-03	84.7000	84.8600	84.7000	84.8600	-0.574%	2	213	-60.794%
2025-10-02	85.3500	85.3500	85.3500	85.3500	+4.085%	11	213	-61.019%
2025-09-23	82.0000	82.0000	82.0000	82.0000	+0.367%	1	204	-59.427%
2025-09-18	81.7000	81.7000	81.7000	81.7000	-0.789%	1	205	-59.278%
2025-09-17	82.5000	83.3600	82.3500	82.3500	+1.354%	32	205	-59.599%
2025-09-16	82.1000	82.1000	81.1600	81.2500	-1.276%	45	180	-59.052%
2025-09-15	82.5500	82.5500	81.8500	82.3000	-5.239%	7	143	-59.575%
2025-09-12	86.5000	86.8500	86.4500	86.8500	+0.521%	38	140	-61.693%
2025-09-11	89.0500	89.0500	86.1500	86.4000	-1.651%	22	102	-61.493%
2025-09-09	90.1000	90.1000	87.8500	87.8500	-3.568%	53	84	-62.129%
2025-09-08	89.4000	91.1000	89.4000	91.1000	-2.806%	31	31	-63.480%
2025-09-04	93.5000	93.7300	93.5000	93.7300	0.000%	2	0	-64.504%