Dark

GOOGL20271217P100
GOOGL Dec 17 2027 100.00 Put (GOOGL271217P00100000)
option OPRA

EOD

Aug 27, 2026

0.3800-5.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3800	0.3800	0.3800	0.3800	-5.000%	10	379	0.000%
2026-08-21	0.4400	0.4400	0.4000	0.4000	-9.091%	30	389	-5.000%
2026-08-20	0.4400	0.4400	0.4400	0.4400	+10.000%	1	389	-13.636%
2026-08-19	0.4300	0.4300	0.3900	0.4000	-6.977%	50	388	-5.000%
2026-08-10	0.4300	0.4300	0.4300	0.4300	-6.522%	15	388	-11.628%
2026-07-31	0.5000	0.5000	0.4600	0.4600	-8.000%	15	373	-17.391%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+19.048%	10	368	-24.000%
2026-07-28	0.4400	0.4400	0.4200	0.4200	-16.000%	30	359	-9.524%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-3.846%	5	372	-24.000%
2026-07-23	1.0300	1.0300	0.5200	0.5200	+15.556%	3	367	-26.923%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+4.651%	6	367	-15.556%
2026-07-07	0.4200	0.4300	0.4200	0.4300	+26.471%	11	367	-11.628%
2026-07-06	0.6200	0.6200	0.3400	0.3400	-45.161%	58	376	+11.765%
2026-07-02	0.6200	0.6200	0.3200	0.6200	+12.727%	91	378	-38.710%
2026-07-01	0.6500	0.6500	0.3900	0.5500	-11.290%	204	378	-30.909%
2026-06-30	0.5800	0.6300	0.4000	0.6200	+3.333%	193	375	-38.710%
2026-06-29	0.5400	0.6600	0.3800	0.6000	+20.000%	118	378	-36.667%
2026-06-26	0.5500	0.5900	0.4200	0.5000	-10.714%	76	373	-24.000%
2026-06-25	0.6200	0.6800	0.4100	0.5600	+1.818%	220	359	-32.143%
2026-06-24	0.5700	0.7000	0.3800	0.5500	0.000%	177	348	-30.909%
2026-06-23	0.6800	0.6800	0.3800	0.5500	-12.698%	353	375	-30.909%
2026-06-22	0.4100	0.6900	0.4100	0.6300	+16.667%	273	346	-39.683%
2026-06-18	0.5200	0.6400	0.3500	0.5400	+20.000%	211	340	-29.630%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+2.273%	100	340	-15.556%
2026-05-27	0.6100	0.6100	0.4400	0.4400	-32.308%	39	336	-13.636%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-7.143%	30	297	-41.538%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+14.754%	5	267	-45.714%
2026-05-04	0.6100	0.6100	0.6100	0.6100	+7.018%	1	272	-37.705%
2026-04-30	0.6100	0.6100	0.5700	0.5700	-19.718%	5	272	-33.333%
2026-04-28	0.7100	0.7100	0.7100	0.7100	-8.974%	10	269	-46.479%
2026-04-20	0.7800	0.7800	0.7800	0.7800	-15.217%	3	269	-51.282%
2026-04-15	0.9200	0.9200	0.9200	0.9200	-20.000%	10	266	-58.696%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+4.545%	24	256	-66.957%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-12.000%	1	256	-65.455%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-18.301%	1	256	-69.600%
2026-03-30	1.5300	1.5300	1.5300	1.5300	+20.472%	1	256	-75.163%
2026-03-09	1.2700	1.2700	1.2700	1.2700	-1.550%	1	257	-70.079%
2026-02-13	1.3000	1.3000	1.2900	1.2900	-0.769%	2	258	-70.543%
2026-02-05	1.3000	1.3000	1.3000	1.3000	+19.266%	11	258	-70.769%
2026-02-03	1.0900	1.0900	1.0900	1.0900	+1.869%	1	258	-65.138%
2026-01-30	1.0700	1.0700	1.0700	1.0700	-7.759%	4	258	-64.486%
2026-01-23	1.1600	1.1600	1.1600	1.1600	-1.695%	3	258	-67.241%
2026-01-16	1.1600	1.1800	1.1600	1.1800	+0.855%	2	256	-67.797%
2026-01-15	1.1700	1.1700	1.1700	1.1700	-0.847%	4	256	-67.521%
2026-01-14	1.1800	1.1800	1.1800	1.1800	-10.606%	1	256	-67.797%
2026-01-12	2.0500	2.0500	1.3200	1.3200	-12.583%	2	256	-71.212%
2025-12-29	1.5100	1.5100	1.5100	1.5100	+4.861%	1	256	-74.834%
2025-12-23	1.4500	1.4500	1.4400	1.4400	-11.111%	2	257	-73.611%
2025-12-08	2.4100	2.4100	1.5300	1.6200	+3.185%	5	256	-76.543%
2025-12-05	1.5700	1.5700	1.5700	1.5700	-5.422%	1	256	-75.796%
2025-12-04	1.7200	1.7200	1.6400	1.6600	-5.143%	3	256	-77.108%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-2.235%	1	256	-78.286%
2025-11-24	1.7900	1.7900	1.7900	1.7900	-14.354%	1	256	-78.771%
2025-11-20	2.0900	2.0900	2.0900	2.0900	-1.415%	1	255	-81.818%
2025-11-18	2.1200	2.1200	2.1200	2.1200	+19.774%	1	255	-82.075%
2025-11-11	1.8500	1.8500	1.7700	1.7700	-4.839%	2	256	-78.531%
2025-11-10	1.8600	1.8600	1.8600	1.8600	-4.124%	5	256	-79.570%
2025-11-06	1.9400	1.9400	1.9400	1.9400	+14.118%	1	256	-80.412%
2025-10-30	1.7000	1.7000	1.7000	1.7000	-7.609%	1	256	-77.647%
2025-10-27	1.8200	1.8400	1.7700	1.8400	-16.364%	6	258	-79.348%
2025-10-22	2.1200	2.2000	2.1100	2.2000	-4.348%	6	258	-82.727%
2025-10-09	2.3000	2.3000	2.3000	2.3000	+4.545%	2	258	-83.478%
2025-10-07	2.2000	2.2000	2.2000	2.2000	+7.843%	2	259	-82.727%
2025-10-02	2.0400	2.0400	2.0400	2.0400	-1.923%	1	259	-81.373%
2025-10-01	2.0800	2.0800	2.0800	2.0800	-0.478%	2	259	-81.731%
2025-09-30	2.0900	2.0900	2.0900	2.0900	+6.091%	1	257	-81.818%
2025-09-26	1.9700	1.9700	1.9700	1.9700	-5.288%	15	257	-80.711%
2025-09-25	2.0800	2.0800	2.0800	2.0800	+7.216%	1	257	-81.731%
2025-09-18	1.9600	1.9600	1.9400	1.9400	-3.000%	2	257	-80.412%
2025-09-16	2.0000	2.0000	2.0000	2.0000	-2.913%	2	257	-81.000%
2025-09-11	2.0600	2.0600	2.0600	2.0600	+3.518%	10	257	-81.553%
2025-09-10	1.9900	1.9900	1.9900	1.9900	-0.500%	2	262	-80.905%
2025-09-09	2.0900	2.0900	1.9900	2.0000	-5.213%	166	262	-81.000%
2025-09-04	2.1300	2.2300	2.0900	2.1100	+0.476%	18	296	-81.991%
2025-09-03	2.2500	2.2500	2.1000	2.1000	-23.358%	9	292	-81.905%
2025-09-02	2.7400	2.7400	2.7400	2.7400	+4.580%	1	291	-86.131%
2025-08-28	2.6100	2.6200	2.6100	2.6200	-4.029%	2	291	-85.496%
2025-08-27	2.7400	2.7400	2.7300	2.7300	+1.111%	15	291	-86.081%
2025-08-26	2.7200	2.7200	2.7000	2.7000	+3.053%	6	276	-85.926%
2025-08-25	2.7200	2.7200	2.6000	2.6200	-10.274%	27	278	-85.496%
2025-08-21	2.8800	2.9200	2.8800	2.9200	-0.341%	2	267	-86.986%
2025-08-20	2.9300	2.9300	2.9300	2.9300	+2.091%	1	266	-87.031%
2025-08-19	2.8700	2.8700	2.8700	2.8700	+5.904%	4	266	-86.760%
2025-08-18	2.7100	2.7100	2.7100	2.7100	-0.733%	2	266	-85.978%
2025-08-14	2.7300	2.7300	2.7300	2.7300	-1.444%	2	266	-86.081%
2025-08-12	2.7700	2.7700	2.7700	2.7700	-5.782%	2	266	-86.282%
2025-08-11	2.9200	2.9400	2.9100	2.9400	+5.000%	5	266	-87.075%
2025-08-08	2.7500	2.8000	2.7500	2.8000	-12.226%	5	263	-86.429%
2025-08-07	3.1900	3.1900	3.1900	3.1900	+1.270%	1	263	-88.088%
2025-08-04	3.1500	3.2500	3.1300	3.1500	+1.613%	20	263	-87.937%
2025-07-31	3.1000	3.1000	3.1000	3.1000	+3.333%	1	263	-87.742%
2025-07-30	3.0800	3.0800	3.0000	3.0000	-1.961%	2	263	-87.333%
2025-07-29	3.2200	3.2200	3.0600	3.0600	-7.273%	4	263	-87.582%
2025-07-28	3.3000	3.3000	3.3000	3.3000	+0.917%	3	263	-88.485%
2025-07-25	3.4500	3.4500	3.2700	3.2700	-2.388%	11	260	-88.379%
2025-07-24	3.2000	3.3500	3.1700	3.3500	-5.634%	12	261	-88.657%
2025-07-23	3.6500	3.6500	3.5500	3.5500	-2.740%	2	260	-89.296%
2025-07-22	3.7000	3.7000	3.6500	3.6500	+1.389%	15	261	-89.589%
2025-07-21	3.7500	3.7500	3.6000	3.6000	-8.163%	3	251	-89.444%
2025-07-18	3.9200	3.9200	3.9200	3.9200	-3.922%	20	250	-90.306%
2025-07-16	4.1500	4.2000	4.0800	4.0800	-0.488%	3	230	-90.686%
2025-07-15	4.0600	4.1000	4.0600	4.1000	-2.148%	6	230	-90.732%
2025-07-14	4.2400	4.2400	4.1900	4.1900	-1.412%	2	231	-90.931%
2025-07-11	4.3000	4.4000	4.2500	4.2500	-4.494%	151	229	-91.059%
2025-07-10	4.4500	4.4500	4.4500	4.4500	-3.888%	1	181	-91.461%
2025-07-09	4.6300	4.6300	4.6300	4.6300	-6.085%	1	181	-91.793%
2025-07-08	4.9300	4.9300	4.9300	4.9300	+0.612%	1	182	-92.292%
2025-07-07	4.9700	4.9700	4.9000	4.9000	+3.158%	2	182	-92.245%
2025-07-03	4.6300	4.7500	4.6300	4.7500	+1.064%	2	180	-92.000%
2025-07-02	4.7000	4.7000	4.7000	4.7000	-4.082%	1	180	-91.915%
2025-07-01	5.1000	5.1000	4.9000	4.9000	-0.407%	8	179	-92.245%
2025-06-30	4.9900	4.9900	4.9200	4.9200	-8.889%	2	172	-92.276%
2025-06-27	5.1200	5.4000	5.1200	5.4000	+3.846%	3	172	-92.963%
2025-06-26	5.1600	5.3100	5.1600	5.2000	-6.306%	6	172	-92.692%
2025-06-25	5.5000	5.5500	5.3500	5.5500	-5.128%	15	171	-93.153%
2025-06-24	5.8500	5.9000	5.6500	5.8500	-4.098%	11	164	-93.504%
2025-06-23	6.4100	6.4100	6.1000	6.1000	+1.667%	3	159	-93.770%
2025-06-20	6.0000	6.0000	6.0000	6.0000	+9.091%	4	160	-93.667%
2025-06-18	5.5700	5.5700	5.4000	5.5000	+4.762%	7	153	-93.091%
2025-06-16	5.2500	5.2500	5.2500	5.2500	-2.957%	1	153	-92.762%
2025-06-13	5.4100	5.4100	5.4100	5.4100	+9.293%	2	152	-92.976%
2025-06-10	4.9500	4.9500	4.9500	4.9500	-5.714%	1	151	-92.323%
2025-06-09	5.2500	5.2500	5.2500	5.2500	-11.765%	5	152	-92.762%
2025-06-05	5.9500	5.9500	5.9500	5.9500	-3.566%	1	152	-93.613%
2025-06-03	6.0700	6.1700	6.0700	6.1700	+4.576%	11	151	-93.841%
2025-06-02	5.9000	5.9000	5.9000	5.9000	+5.357%	2	161	-93.559%
2025-05-28	5.4900	5.6000	5.4500	5.6000	+2.752%	3	159	-93.214%
2025-05-27	5.4500	5.4500	5.4500	5.4500	-9.167%	1	159	-93.028%
2025-05-23	5.9000	6.0000	5.8800	6.0000	+10.092%	8	155	-93.667%
2025-05-22	5.4100	5.5000	5.4100	5.4500	-1.802%	31	155	-93.028%
2025-05-21	5.7000	5.7000	5.4900	5.5500	-2.116%	3	166	-93.153%
2025-05-20	5.7000	5.7000	5.5200	5.6700	+3.846%	5	165	-93.298%
2025-05-16	5.4600	5.4600	5.4600	5.4600	-4.712%	2	165	-93.040%
2025-05-15	5.7300	5.7300	5.7300	5.7300	-1.207%	4	164	-93.368%
2025-05-14	5.8500	5.8500	5.4500	5.8000	-6.452%	6	160	-93.448%
2025-05-12	6.4000	6.4000	6.2000	6.2000	-16.216%	3	157	-93.871%
2025-05-09	7.4000	7.4000	7.4000	7.4000	+5.714%	2	160	-94.865%
2025-05-08	7.2300	7.4400	7.0000	7.0000	-11.392%	43	159	-94.571%
2025-05-07	6.0200	8.3300	6.0000	7.9000	+29.508%	53	134	-95.190%
2025-05-06	6.1000	6.1000	6.1000	6.1000	+1.667%	1	92	-93.770%
2025-05-02	6.0000	6.0000	6.0000	6.0000	-17.241%	4	91	-93.667%
2025-04-30	7.2500	7.2500	7.2500	7.2500	+9.351%	1	93	-94.759%
2025-04-29	6.6300	6.6300	6.6300	6.6300	+8.689%	1	92	-94.268%
2025-04-28	6.1000	6.1000	6.1000	6.1000	+0.826%	10	93	-93.770%
2025-04-25	6.0000	6.0500	6.0000	6.0500	-11.029%	12	83	-93.719%
2025-04-24	6.9000	7.0000	6.8000	6.8000	-5.028%	5	83	-94.412%
2025-04-23	7.1600	7.1600	7.1600	7.1600	-12.147%	5	80	-94.693%
2025-04-22	8.2000	8.2000	8.1500	8.1500	-6.857%	21	75	-95.337%
2025-04-21	8.9400	9.0500	8.7500	8.7500	+25.899%	6	54	-95.657%
2025-04-14	6.9500	6.9500	6.9500	6.9500	-7.333%	2	52	-94.532%
2025-04-11	7.5000	7.5000	7.5000	7.5000	-5.063%	2	52	-94.933%
2025-04-10	7.9000	7.9000	7.9000	7.9000	+1.935%	9	52	-95.190%
2025-04-08	7.5200	7.7500	7.5200	7.7500	-14.175%	6	61	-95.097%
2025-04-07	9.0300	9.0300	9.0300	9.0300	+11.070%	1	62	-95.792%
2025-04-04	8.0000	9.0000	7.2000	8.1300	+4.903%	58	61	-95.326%
2025-04-03	7.5000	7.7500	6.7000	7.7500	+8.848%	7	46	-95.097%
2025-03-31	6.7500	7.1200	6.7500	7.1200	+6.269%	13	42	-94.663%
2025-03-28	6.8500	6.8500	6.7000	6.7000	+12.416%	24	47	-94.328%
2025-03-27	5.9600	5.9600	5.9600	5.9600	+8.364%	5	37	-93.624%
2025-03-26	5.4000	5.5000	5.4000	5.5000	+10.000%	2	32	-93.091%
2025-03-25	5.1500	5.2000	5.0000	5.0000	-14.384%	26	30	-92.400%
2025-03-21	5.8400	5.8400	5.8400	5.8400	-3.471%	2	18	-93.493%
2025-03-18	6.0500	6.0500	6.0500	6.0500	+10.000%	1	17	-93.719%
2025-03-17	5.5000	5.5000	5.5000	5.5000	-11.859%	1	17	-93.091%
2025-03-14	7.4200	7.4200	6.2400	6.2400	+13.869%	10	16	-93.910%
2025-03-13	5.4800	5.4800	5.4800	5.4800	-10.164%	1	14	-93.066%
2025-03-11	5.9500	6.1000	5.9500	6.1000	+2.521%	2	14	-93.770%
2025-03-10	5.7700	5.9500	5.7700	5.9500	+1.019%	3	12	-93.613%
2025-03-03	5.8900	5.8900	5.8900	5.8900	+47.250%	5	9	-93.548%
2025-02-26	4.6500	4.6500	4.0000	4.0000	-5.213%	2	4	-90.500%
2025-02-25	4.2200	4.2200	4.2200	4.2200	0.000%	2	2	-90.995%