Dark

GOOGL20270617P200
GOOGL Jun 17 2027 200.00 Put (GOOGL270617P00200000)
option OPRA

EOD

Jul 17, 2026

2.80+19.149%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.8000	2.8000	2.8000	2.8000	+19.149%	1	1,633	0.000%
2026-07-16	2.3500	2.3500	2.3500	2.3500	+13.527%	10	1,632	+19.149%
2026-07-15	2.4000	2.4000	2.0700	2.0700	-15.510%	2	1,632	+35.266%
2026-07-07	2.4500	2.4500	2.4500	2.4500	-5.769%	3	1,632	+14.286%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-16.129%	70	1,562	+7.692%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-3.125%	2	1,562	-9.677%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-4.192%	1	1,564	-12.500%
2026-06-25	3.3400	3.3400	3.3400	3.3400	+3.406%	1	1,565	-16.168%
2026-06-24	3.2300	3.2300	3.2300	3.2300	+2.540%	1	1,565	-13.313%
2026-06-22	3.1500	3.1500	3.1500	3.1500	+18.421%	1	1,565	-11.111%
2026-06-18	2.6600	2.6600	2.6600	2.6600	+1.916%	1	1,563	+5.263%
2026-06-17	2.6100	2.6100	2.6100	2.6100	-5.776%	2	1,563	+7.280%
2026-06-15	2.7700	2.7700	2.7700	2.7700	-4.483%	45	1,563	+1.083%
2026-06-05	2.7000	2.9000	2.7000	2.9000	-12.913%	20	1,591	-3.448%
2026-06-04	3.3300	3.3300	3.3300	3.3300	+1.216%	20	1,599	-15.916%
2026-06-03	3.2900	3.2900	3.2900	3.2900	+17.082%	1	1,619	-14.894%
2026-06-01	2.8100	2.8100	2.8100	2.8100	-4.422%	9	1,618	-0.356%
2026-05-29	2.8000	2.9400	2.8000	2.9400	+11.787%	12	1,627	-4.762%
2026-05-27	2.7300	2.7300	2.6300	2.6300	-8.362%	61	1,628	+6.464%
2026-05-26	3.1200	3.1200	2.8700	2.8700	-6.515%	35	1,567	-2.439%
2026-05-19	2.9000	3.0700	2.9000	3.0700	+7.343%	13	1,534	-8.795%
2026-05-18	2.9500	2.9500	2.8600	2.8600	-8.333%	12	1,524	-2.098%
2026-05-15	3.1200	3.1200	3.1200	3.1200	-2.500%	5	1,524	-10.256%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+13.074%	1	1,529	-12.500%
2026-05-13	3.1200	3.1200	2.8300	2.8300	-10.159%	7	1,522	-1.060%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+2.606%	5	1,522	-11.111%
2026-05-07	2.9200	3.0700	2.8500	3.0700	+4.068%	282	1,522	-8.795%
2026-05-06	3.0500	3.0500	2.9500	2.9500	-6.646%	45	1,406	-5.085%
2026-05-04	3.1600	3.1600	3.1600	3.1600	+1.935%	1	1,362	-11.392%
2026-04-30	3.4300	3.4300	3.1000	3.1000	-33.902%	41	1,363	-9.677%
2026-04-23	4.6900	4.6900	4.6900	4.6900	-2.292%	2	1,382	-40.299%
2026-04-22	4.9500	5.0700	4.8000	4.8000	-7.692%	13	1,384	-41.667%
2026-04-21	5.1300	5.2000	5.1300	5.2000	+4.000%	11	1,383	-46.154%
2026-04-17	5.3000	5.3000	5.0000	5.0000	-4.943%	11	1,383	-44.000%
2026-04-16	5.2600	5.2600	5.2600	5.2600	-5.225%	1	1,383	-46.768%
2026-04-14	5.7000	5.7000	5.5500	5.5500	-17.778%	15	1,383	-49.550%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-0.735%	1	1,376	-58.519%
2026-04-09	7.1000	7.1000	6.8000	6.8000	+0.443%	2	1,377	-58.824%
2026-04-08	6.7700	6.7700	6.7700	6.7700	-15.796%	1	1,377	-58.641%
2026-04-07	8.0400	8.0400	8.0400	8.0400	-1.951%	1	1,376	-65.174%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-10.966%	1	1,376	-65.854%
2026-04-02	9.3100	9.3100	9.2100	9.2100	+5.257%	3	1,374	-69.598%
2026-04-01	8.5300	8.7500	8.5200	8.7500	-7.407%	5	1,374	-68.000%
2026-03-31	9.6000	9.6000	9.4500	9.4500	-14.480%	6	1,375	-70.370%
2026-03-30	11.2100	11.2100	11.0500	11.0500	-3.578%	12	1,381	-74.661%
2026-03-27	11.5000	11.5100	11.3300	11.4600	+3.898%	27	1,387	-75.567%
2026-03-26	10.1500	11.0300	10.1500	11.0300	+15.983%	33	1,383	-74.615%
2026-03-25	9.5100	9.5100	9.5100	9.5100	-1.959%	1	1,353	-70.557%
2026-03-24	9.3000	9.7300	9.3000	9.7000	+3.301%	7	1,353	-71.134%
2026-03-20	9.3900	9.3900	9.3900	9.3900	-8.031%	2	1,346	-70.181%
2026-03-09	10.2100	10.2100	10.2100	10.2100	+8.849%	10	1,344	-72.576%
2026-03-05	9.3800	9.3800	9.3800	9.3800	+17.544%	16	1,344	-70.149%
2026-02-20	8.1600	8.1600	7.9800	7.9800	-10.236%	2	1,328	-64.912%
2026-02-19	8.8900	8.8900	8.8900	8.8900	+0.452%	800	1,328	-68.504%
2026-02-17	8.8500	8.8500	8.8500	8.8500	+2.907%	1	528	-68.362%
2026-02-12	8.5600	8.6000	8.5600	8.6000	+12.861%	2	527	-67.442%
2026-02-11	7.6200	7.6200	7.6200	7.6200	-9.286%	1	526	-63.255%
2026-02-10	8.3500	8.4000	8.3500	8.4000	+5.660%	20	526	-66.667%
2026-02-06	8.0000	8.0500	7.8700	7.9500	0.000%	22	506	-64.780%
2026-02-05	7.9500	7.9500	7.9500	7.9500	+19.549%	2	490	-64.780%
2026-02-02	6.6500	6.6500	6.6500	6.6500	-2.206%	50	483	-57.895%
2026-01-30	6.8000	6.8000	6.8000	6.8000	-2.857%	1	533	-58.824%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+2.041%	10	534	-60.000%
2026-01-28	6.9700	6.9700	6.8600	6.8600	-6.667%	7	534	-59.184%
2026-01-22	7.3000	7.3500	7.3000	7.3500	-3.289%	11	533	-61.905%
2026-01-21	7.7700	7.7700	7.6000	7.6000	-6.748%	13	534	-63.158%
2026-01-20	7.7500	8.1500	7.7500	8.1500	+10.583%	16	531	-65.644%
2026-01-15	7.4000	7.4000	7.3700	7.3700	-3.026%	3	540	-62.008%
2026-01-14	7.6000	7.6000	7.6000	7.6000	+6.443%	1	541	-63.158%
2026-01-13	7.1400	7.1400	7.1400	7.1400	-5.430%	1	542	-60.784%
2026-01-09	7.6500	7.6500	7.5500	7.5500	-5.151%	3	543	-62.914%
2026-01-08	7.7000	7.9600	7.7000	7.9600	-1.728%	46	542	-64.824%
2026-01-07	8.0300	8.1000	8.0200	8.1000	-12.432%	51	497	-65.432%
2026-01-02	8.2800	9.2500	8.2800	9.2500	+2.550%	3	498	-69.730%
2025-12-31	8.9100	9.0200	8.8000	9.0200	+3.086%	8	495	-68.958%
2025-12-30	8.7500	8.7500	8.7500	8.7500	-3.846%	1	495	-68.000%
2025-12-29	9.1000	9.1000	9.1000	9.1000	-1.194%	1	494	-69.231%
2025-12-26	9.2100	9.2100	9.2100	9.2100	+1.209%	1	493	-69.598%
2025-12-23	9.0500	9.1000	9.0300	9.1000	-11.220%	26	494	-69.231%
2025-12-18	10.2500	10.2500	10.2500	10.2500	-1.442%	2	503	-72.683%
2025-12-12	10.4000	10.4000	10.4000	10.4000	+10.638%	5	503	-73.077%
2025-12-10	9.3000	9.5000	9.3000	9.4000	+0.535%	3	503	-70.213%
2025-12-09	9.7500	9.7500	9.3500	9.3500	-6.965%	9	502	-70.053%
2025-12-08	9.6000	10.0500	9.6000	10.0500	+5.789%	6	500	-72.139%
2025-12-05	9.5000	9.5000	9.5000	9.5000	-8.654%	1	497	-70.526%
2025-12-04	10.4000	10.4000	10.4000	10.4000	+4.523%	1	497	-73.077%
2025-12-03	9.9500	9.9500	9.9500	9.9500	-4.327%	1	496	-71.859%
2025-12-02	10.2500	10.4000	10.2500	10.4000	-3.256%	2	496	-73.077%
2025-12-01	10.9900	10.9900	10.6000	10.7500	-4.359%	5	495	-73.953%
2025-11-26	11.0100	11.2500	11.0100	11.2400	+1.719%	5	492	-75.089%
2025-11-24	11.6000	11.6000	11.0500	11.0500	-12.510%	4	492	-74.661%
2025-11-21	13.5500	13.5500	12.6300	12.6300	+4.122%	2	488	-77.831%
2025-11-20	11.8500	12.1300	11.5500	12.1300	-10.874%	38	486	-76.917%
2025-11-17	13.6100	13.6100	13.6100	13.6100	-8.963%	1	496	-79.427%
2025-11-14	14.9500	14.9500	14.9500	14.9500	+13.258%	1	497	-81.271%
2025-11-10	12.9000	13.2000	12.9000	13.2000	-10.630%	2	496	-78.788%
2025-11-07	14.7700	14.7700	14.7700	14.7700	+8.603%	1	495	-81.043%
2025-11-06	13.0600	13.6600	13.0600	13.6000	-1.449%	3	495	-79.412%
2025-11-05	13.9200	13.9200	13.8000	13.8000	-3.158%	2	494	-79.710%
2025-11-04	13.7600	14.2500	13.7600	14.2500	+2.518%	11	494	-80.351%
2025-10-31	13.9000	13.9000	13.9000	13.9000	+13.469%	15	483	-79.856%
2025-10-30	12.0600	12.2500	12.0600	12.2500	-11.552%	4	483	-77.143%
2025-10-29	14.2900	14.2900	13.8500	13.8500	-4.811%	48	482	-79.783%
2025-10-28	14.5500	14.5500	14.5500	14.5500	-3.642%	10	447	-80.756%
2025-10-24	15.0200	15.2800	15.0200	15.1000	-7.532%	24	437	-81.457%
2025-10-23	16.2000	16.3900	16.2000	16.3300	+0.554%	4	418	-82.854%
2025-10-22	16.2400	16.2400	16.2400	16.2400	+0.932%	1	416	-82.759%
2025-10-20	15.8700	16.0900	15.8700	16.0900	-8.631%	2	417	-82.598%
2025-10-17	17.7500	17.7500	17.3100	17.6100	+4.325%	102	416	-84.100%
2025-10-16	16.0600	16.8800	16.0600	16.8800	+1.994%	10	364	-83.412%
2025-10-15	16.5500	16.5500	16.5500	16.5500	-6.866%	1	364	-83.082%
2025-10-13	17.8900	18.0900	17.7700	17.7700	-5.227%	3	364	-84.243%
2025-10-10	19.0700	19.0700	18.5600	18.7500	+3.022%	9	364	-85.067%
2025-10-09	17.9800	18.2000	17.9800	18.2000	+9.639%	15	361	-84.615%
2025-10-07	16.6100	16.6100	16.4500	16.6000	-0.599%	7	360	-83.133%
2025-10-06	16.6900	16.7000	16.3000	16.7000	-1.183%	9	360	-83.234%
2025-10-03	17.4100	17.5900	16.6500	16.9000	-1.858%	7	363	-83.432%
2025-10-02	16.8000	17.2200	16.8000	17.2200	+2.806%	4	363	-83.740%
2025-10-01	17.5000	17.5000	16.7500	16.7500	-1.471%	14	363	-83.284%
2025-09-30	17.6500	17.6500	17.0000	17.0000	+10.246%	10	365	-83.529%
2025-09-29	15.4000	15.4200	15.4000	15.4200	-10.244%	2	364	-81.842%
2025-09-25	17.1800	17.1800	17.1800	17.1800	+4.184%	1	364	-83.702%
2025-09-24	15.9200	16.4900	15.9200	16.4900	+3.711%	5	364	-83.020%
2025-09-23	15.6000	15.9000	15.6000	15.9000	+2.647%	2	364	-82.390%
2025-09-22	14.8300	15.4900	14.8300	15.4900	+2.924%	3	364	-81.924%
2025-09-19	15.0400	15.2500	15.0400	15.0500	-7.951%	3	365	-81.395%
2025-09-17	16.1400	16.3500	16.1400	16.3500	+4.473%	2	365	-82.875%
2025-09-16	15.7800	15.8700	15.6000	15.6500	+0.968%	9	365	-82.109%
2025-09-15	15.5000	15.5000	15.4900	15.5000	-6.907%	70	361	-81.935%
2025-09-12	16.8000	17.2000	16.6500	16.6500	-0.597%	80	406	-83.183%
2025-09-11	17.1500	17.1500	16.7500	16.7500	-3.680%	100	327	-83.284%
2025-09-10	16.6800	17.3900	16.6800	17.3900	+1.105%	4	296	-83.899%
2025-09-09	17.2000	17.2000	17.2000	17.2000	-1.149%	50	296	-83.721%
2025-09-08	17.4000	17.4000	17.4000	17.4000	-2.027%	3	310	-83.908%
2025-09-05	18.0000	18.0000	17.6500	17.7600	-2.951%	52	309	-84.234%
2025-09-04	18.3000	18.3000	18.3000	18.3000	-1.294%	1	281	-84.699%
2025-09-03	18.7500	18.7500	17.9600	18.5400	-22.003%	16	282	-84.898%
2025-09-02	24.3500	24.7000	23.7700	23.7700	+3.348%	10	278	-88.220%
2025-08-29	23.0000	23.0000	23.0000	23.0000	-2.211%	1	272	-87.826%
2025-08-28	23.5200	23.5200	23.5200	23.5200	-2.810%	1	272	-88.095%
2025-08-27	24.2000	24.2000	24.2000	24.2000	+3.198%	1	271	-88.430%
2025-08-25	23.0900	23.5000	23.0600	23.4500	-4.286%	17	270	-88.060%
2025-08-22	25.5300	25.5300	23.6000	24.5000	-7.197%	19	255	-88.571%
2025-08-21	26.1200	26.4300	26.1200	26.4000	-0.752%	18	265	-89.394%
2025-08-20	27.6500	27.6500	26.4200	26.6000	+2.190%	7	256	-89.474%
2025-08-19	26.0300	26.0300	26.0300	26.0300	+3.089%	1	254	-89.243%
2025-08-18	25.2000	25.2500	25.2000	25.2500	+0.398%	2	253	-88.911%
2025-08-14	25.1700	25.1700	25.1500	25.1500	-2.896%	2	251	-88.867%
2025-08-13	25.9500	25.9500	25.9000	25.9000	-0.728%	115	249	-89.189%
2025-08-08	26.0900	26.0900	26.0900	26.0900	-7.972%	1	134	-89.268%
2025-07-30	28.3500	28.3500	28.3500	28.3500	-4.223%	2	133	-90.123%
2025-07-28	29.6000	29.6000	29.6000	29.6000	+1.127%	10	133	-90.541%
2025-07-25	29.2700	29.2700	29.2700	29.2700	-0.611%	10	123	-90.434%
2025-07-24	29.4000	29.4500	29.4000	29.4500	-6.656%	2	123	-90.492%
2025-07-23	31.3600	31.5500	31.3600	31.5500	+0.478%	2	122	-91.125%
2025-07-21	31.4000	31.4000	31.4000	31.4000	-11.375%	1	121	-91.083%
2025-07-17	35.1300	35.4300	35.1300	35.4300	+2.875%	2	121	-92.097%
2025-07-16	34.2000	34.4400	34.2000	34.4400	0.000%	2	121	-91.870%
2025-07-15	34.1400	34.4400	34.1400	34.4400	-2.436%	2	120	-91.870%
2025-07-14	35.9900	35.9900	35.3000	35.3000	-1.671%	15	119	-92.068%
2025-07-11	36.6800	36.6800	35.5200	35.9000	-8.651%	14	126	-92.201%
2025-07-08	39.3000	39.3000	39.3000	39.3000	+5.873%	1	114	-92.875%
2025-07-03	37.1200	37.1200	37.1200	37.1200	-8.639%	1	112	-92.457%
2025-05-21	42.9200	42.9800	40.6300	40.6300	-8.573%	112	112	-93.109%
2025-05-19	44.3600	44.4400	44.3600	44.4400	-12.726%	2	1	-93.699%
2025-05-08	50.9200	50.9200	50.9200	50.9200	-5.035%	2	2	-94.501%
2025-05-07	50.2700	53.6200	50.2700	53.6200	+16.972%	2	2	-94.778%
2025-05-02	45.8400	45.8400	45.8400	45.8400	-2.302%	2	2	-93.892%
2025-04-28	46.9200	46.9200	46.9200	46.9200	-5.859%	1	3	-94.032%
2025-04-15	49.8800	49.8800	49.8400	49.8400	-1.111%	2	2	-94.382%
2025-04-02	50.5500	50.6500	50.4000	50.4000	0.000%	5	2	-94.444%