Dark

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

EOD

Jul 16, 2026

0.4500+4.651%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4500	0.4500	0.4500	0.4500	+4.651%	6	367	0.000%
2026-07-07	0.4200	0.4300	0.4200	0.4300	+26.471%	11	367	+4.651%
2026-07-06	0.6200	0.6200	0.3400	0.3400	-45.161%	58	376	+32.353%
2026-07-02	0.6200	0.6200	0.3200	0.6200	+12.727%	91	378	-27.419%
2026-07-01	0.6500	0.6500	0.3900	0.5500	-11.290%	204	378	-18.182%
2026-06-30	0.5800	0.6300	0.4000	0.6200	+3.333%	193	375	-27.419%
2026-06-29	0.5400	0.6600	0.3800	0.6000	+20.000%	118	378	-25.000%
2026-06-26	0.5500	0.5900	0.4200	0.5000	-10.714%	76	373	-10.000%
2026-06-25	0.6200	0.6800	0.4100	0.5600	+1.818%	220	359	-19.643%
2026-06-24	0.5700	0.7000	0.3800	0.5500	0.000%	177	348	-18.182%
2026-06-23	0.6800	0.6800	0.3800	0.5500	-12.698%	353	375	-18.182%
2026-06-22	0.4100	0.6900	0.4100	0.6300	+16.667%	273	346	-28.571%
2026-06-18	0.5200	0.6400	0.3500	0.5400	+20.000%	211	340	-16.667%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+2.273%	100	340	0.000%
2026-05-27	0.6100	0.6100	0.4400	0.4400	-32.308%	39	336	+2.273%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-7.143%	30	297	-30.769%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+14.754%	5	267	-35.714%
2026-05-04	0.6100	0.6100	0.6100	0.6100	+7.018%	1	272	-26.230%
2026-04-30	0.6100	0.6100	0.5700	0.5700	-19.718%	5	272	-21.053%
2026-04-28	0.7100	0.7100	0.7100	0.7100	-8.974%	10	269	-36.620%
2026-04-20	0.7800	0.7800	0.7800	0.7800	-15.217%	3	269	-42.308%
2026-04-15	0.9200	0.9200	0.9200	0.9200	-20.000%	10	266	-51.087%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+4.545%	24	256	-60.870%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-12.000%	1	256	-59.091%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-18.301%	1	256	-64.000%
2026-03-30	1.5300	1.5300	1.5300	1.5300	+20.472%	1	256	-70.588%
2026-03-09	1.2700	1.2700	1.2700	1.2700	-1.550%	1	257	-64.567%
2026-02-13	1.3000	1.3000	1.2900	1.2900	-0.769%	2	258	-65.116%
2026-02-05	1.3000	1.3000	1.3000	1.3000	+19.266%	11	258	-65.385%
2026-02-03	1.0900	1.0900	1.0900	1.0900	+1.869%	1	258	-58.716%
2026-01-30	1.0700	1.0700	1.0700	1.0700	-7.759%	4	258	-57.944%
2026-01-23	1.1600	1.1600	1.1600	1.1600	-1.695%	3	258	-61.207%
2026-01-16	1.1600	1.1800	1.1600	1.1800	+0.855%	2	256	-61.864%
2026-01-15	1.1700	1.1700	1.1700	1.1700	-0.847%	4	256	-61.538%
2026-01-14	1.1800	1.1800	1.1800	1.1800	-10.606%	1	256	-61.864%
2026-01-12	2.0500	2.0500	1.3200	1.3200	-12.583%	2	256	-65.909%
2025-12-29	1.5100	1.5100	1.5100	1.5100	+4.861%	1	256	-70.199%
2025-12-23	1.4500	1.4500	1.4400	1.4400	-11.111%	2	257	-68.750%
2025-12-08	2.4100	2.4100	1.5300	1.6200	+3.185%	5	256	-72.222%
2025-12-05	1.5700	1.5700	1.5700	1.5700	-5.422%	1	256	-71.338%
2025-12-04	1.7200	1.7200	1.6400	1.6600	-5.143%	3	256	-72.892%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-2.235%	1	256	-74.286%
2025-11-24	1.7900	1.7900	1.7900	1.7900	-14.354%	1	256	-74.860%
2025-11-20	2.0900	2.0900	2.0900	2.0900	-1.415%	1	255	-78.469%
2025-11-18	2.1200	2.1200	2.1200	2.1200	+19.774%	1	255	-78.774%
2025-11-11	1.8500	1.8500	1.7700	1.7700	-4.839%	2	256	-74.576%
2025-11-10	1.8600	1.8600	1.8600	1.8600	-4.124%	5	256	-75.806%
2025-11-06	1.9400	1.9400	1.9400	1.9400	+14.118%	1	256	-76.804%
2025-10-30	1.7000	1.7000	1.7000	1.7000	-7.609%	1	256	-73.529%
2025-10-27	1.8200	1.8400	1.7700	1.8400	-16.364%	6	258	-75.543%
2025-10-22	2.1200	2.2000	2.1100	2.2000	-4.348%	6	258	-79.545%
2025-10-09	2.3000	2.3000	2.3000	2.3000	+4.545%	2	258	-80.435%
2025-10-07	2.2000	2.2000	2.2000	2.2000	+7.843%	2	259	-79.545%
2025-10-02	2.0400	2.0400	2.0400	2.0400	-1.923%	1	259	-77.941%
2025-10-01	2.0800	2.0800	2.0800	2.0800	-0.478%	2	259	-78.365%
2025-09-30	2.0900	2.0900	2.0900	2.0900	+6.091%	1	257	-78.469%
2025-09-26	1.9700	1.9700	1.9700	1.9700	-5.288%	15	257	-77.157%
2025-09-25	2.0800	2.0800	2.0800	2.0800	+7.216%	1	257	-78.365%
2025-09-18	1.9600	1.9600	1.9400	1.9400	-3.000%	2	257	-76.804%
2025-09-16	2.0000	2.0000	2.0000	2.0000	-2.913%	2	257	-77.500%
2025-09-11	2.0600	2.0600	2.0600	2.0600	+3.518%	10	257	-78.155%
2025-09-10	1.9900	1.9900	1.9900	1.9900	-0.500%	2	262	-77.387%
2025-09-09	2.0900	2.0900	1.9900	2.0000	-5.213%	166	262	-77.500%
2025-09-04	2.1300	2.2300	2.0900	2.1100	+0.476%	18	296	-78.673%
2025-09-03	2.2500	2.2500	2.1000	2.1000	-23.358%	9	292	-78.571%
2025-09-02	2.7400	2.7400	2.7400	2.7400	+4.580%	1	291	-83.577%
2025-08-28	2.6100	2.6200	2.6100	2.6200	-4.029%	2	291	-82.824%
2025-08-27	2.7400	2.7400	2.7300	2.7300	+1.111%	15	291	-83.516%
2025-08-26	2.7200	2.7200	2.7000	2.7000	+3.053%	6	276	-83.333%
2025-08-25	2.7200	2.7200	2.6000	2.6200	-10.274%	27	278	-82.824%
2025-08-21	2.8800	2.9200	2.8800	2.9200	-0.341%	2	267	-84.589%
2025-08-20	2.9300	2.9300	2.9300	2.9300	+2.091%	1	266	-84.642%
2025-08-19	2.8700	2.8700	2.8700	2.8700	+5.904%	4	266	-84.321%
2025-08-18	2.7100	2.7100	2.7100	2.7100	-0.733%	2	266	-83.395%
2025-08-14	2.7300	2.7300	2.7300	2.7300	-1.444%	2	266	-83.516%
2025-08-12	2.7700	2.7700	2.7700	2.7700	-5.782%	2	266	-83.755%
2025-08-11	2.9200	2.9400	2.9100	2.9400	+5.000%	5	266	-84.694%
2025-08-08	2.7500	2.8000	2.7500	2.8000	-12.226%	5	263	-83.929%
2025-08-07	3.1900	3.1900	3.1900	3.1900	+1.270%	1	263	-85.893%
2025-08-04	3.1500	3.2500	3.1300	3.1500	+1.613%	20	263	-85.714%
2025-07-31	3.1000	3.1000	3.1000	3.1000	+3.333%	1	263	-85.484%
2025-07-30	3.0800	3.0800	3.0000	3.0000	-1.961%	2	263	-85.000%
2025-07-29	3.2200	3.2200	3.0600	3.0600	-7.273%	4	263	-85.294%
2025-07-28	3.3000	3.3000	3.3000	3.3000	+0.917%	3	263	-86.364%
2025-07-25	3.4500	3.4500	3.2700	3.2700	-2.388%	11	260	-86.239%
2025-07-24	3.2000	3.3500	3.1700	3.3500	-5.634%	12	261	-86.567%
2025-07-23	3.6500	3.6500	3.5500	3.5500	-2.740%	2	260	-87.324%
2025-07-22	3.7000	3.7000	3.6500	3.6500	+1.389%	15	261	-87.671%
2025-07-21	3.7500	3.7500	3.6000	3.6000	-8.163%	3	251	-87.500%
2025-07-18	3.9200	3.9200	3.9200	3.9200	-3.922%	20	250	-88.520%
2025-07-16	4.1500	4.2000	4.0800	4.0800	-0.488%	3	230	-88.971%
2025-07-15	4.0600	4.1000	4.0600	4.1000	-2.148%	6	230	-89.024%
2025-07-14	4.2400	4.2400	4.1900	4.1900	-1.412%	2	231	-89.260%
2025-07-11	4.3000	4.4000	4.2500	4.2500	-4.494%	151	229	-89.412%
2025-07-10	4.4500	4.4500	4.4500	4.4500	-3.888%	1	181	-89.888%
2025-07-09	4.6300	4.6300	4.6300	4.6300	-6.085%	1	181	-90.281%
2025-07-08	4.9300	4.9300	4.9300	4.9300	+0.612%	1	182	-90.872%
2025-07-07	4.9700	4.9700	4.9000	4.9000	+3.158%	2	182	-90.816%
2025-07-03	4.6300	4.7500	4.6300	4.7500	+1.064%	2	180	-90.526%
2025-07-02	4.7000	4.7000	4.7000	4.7000	-4.082%	1	180	-90.426%
2025-07-01	5.1000	5.1000	4.9000	4.9000	-0.407%	8	179	-90.816%
2025-06-30	4.9900	4.9900	4.9200	4.9200	-8.889%	2	172	-90.854%
2025-06-27	5.1200	5.4000	5.1200	5.4000	+3.846%	3	172	-91.667%
2025-06-26	5.1600	5.3100	5.1600	5.2000	-6.306%	6	172	-91.346%
2025-06-25	5.5000	5.5500	5.3500	5.5500	-5.128%	15	171	-91.892%
2025-06-24	5.8500	5.9000	5.6500	5.8500	-4.098%	11	164	-92.308%
2025-06-23	6.4100	6.4100	6.1000	6.1000	+1.667%	3	159	-92.623%
2025-06-20	6.0000	6.0000	6.0000	6.0000	+9.091%	4	160	-92.500%
2025-06-18	5.5700	5.5700	5.4000	5.5000	+4.762%	7	153	-91.818%
2025-06-16	5.2500	5.2500	5.2500	5.2500	-2.957%	1	153	-91.429%
2025-06-13	5.4100	5.4100	5.4100	5.4100	+9.293%	2	152	-91.682%
2025-06-10	4.9500	4.9500	4.9500	4.9500	-5.714%	1	151	-90.909%
2025-06-09	5.2500	5.2500	5.2500	5.2500	-11.765%	5	152	-91.429%
2025-06-05	5.9500	5.9500	5.9500	5.9500	-3.566%	1	152	-92.437%
2025-06-03	6.0700	6.1700	6.0700	6.1700	+4.576%	11	151	-92.707%
2025-06-02	5.9000	5.9000	5.9000	5.9000	+5.357%	2	161	-92.373%
2025-05-28	5.4900	5.6000	5.4500	5.6000	+2.752%	3	159	-91.964%
2025-05-27	5.4500	5.4500	5.4500	5.4500	-9.167%	1	159	-91.743%
2025-05-23	5.9000	6.0000	5.8800	6.0000	+10.092%	8	155	-92.500%
2025-05-22	5.4100	5.5000	5.4100	5.4500	-1.802%	31	155	-91.743%
2025-05-21	5.7000	5.7000	5.4900	5.5500	-2.116%	3	166	-91.892%
2025-05-20	5.7000	5.7000	5.5200	5.6700	+3.846%	5	165	-92.063%
2025-05-16	5.4600	5.4600	5.4600	5.4600	-4.712%	2	165	-91.758%
2025-05-15	5.7300	5.7300	5.7300	5.7300	-1.207%	4	164	-92.147%
2025-05-14	5.8500	5.8500	5.4500	5.8000	-6.452%	6	160	-92.241%
2025-05-12	6.4000	6.4000	6.2000	6.2000	-16.216%	3	157	-92.742%
2025-05-09	7.4000	7.4000	7.4000	7.4000	+5.714%	2	160	-93.919%
2025-05-08	7.2300	7.4400	7.0000	7.0000	-11.392%	43	159	-93.571%
2025-05-07	6.0200	8.3300	6.0000	7.9000	+29.508%	53	134	-94.304%
2025-05-06	6.1000	6.1000	6.1000	6.1000	+1.667%	1	92	-92.623%
2025-05-02	6.0000	6.0000	6.0000	6.0000	-17.241%	4	91	-92.500%
2025-04-30	7.2500	7.2500	7.2500	7.2500	+9.351%	1	93	-93.793%
2025-04-29	6.6300	6.6300	6.6300	6.6300	+8.689%	1	92	-93.213%
2025-04-28	6.1000	6.1000	6.1000	6.1000	+0.826%	10	93	-92.623%
2025-04-25	6.0000	6.0500	6.0000	6.0500	-11.029%	12	83	-92.562%
2025-04-24	6.9000	7.0000	6.8000	6.8000	-5.028%	5	83	-93.382%
2025-04-23	7.1600	7.1600	7.1600	7.1600	-12.147%	5	80	-93.715%
2025-04-22	8.2000	8.2000	8.1500	8.1500	-6.857%	21	75	-94.479%
2025-04-21	8.9400	9.0500	8.7500	8.7500	+25.899%	6	54	-94.857%
2025-04-14	6.9500	6.9500	6.9500	6.9500	-7.333%	2	52	-93.525%
2025-04-11	7.5000	7.5000	7.5000	7.5000	-5.063%	2	52	-94.000%
2025-04-10	7.9000	7.9000	7.9000	7.9000	+1.935%	9	52	-94.304%
2025-04-08	7.5200	7.7500	7.5200	7.7500	-14.175%	6	61	-94.194%
2025-04-07	9.0300	9.0300	9.0300	9.0300	+11.070%	1	62	-95.017%
2025-04-04	8.0000	9.0000	7.2000	8.1300	+4.903%	58	61	-94.465%
2025-04-03	7.5000	7.7500	6.7000	7.7500	+8.848%	7	46	-94.194%
2025-03-31	6.7500	7.1200	6.7500	7.1200	+6.269%	13	42	-93.680%
2025-03-28	6.8500	6.8500	6.7000	6.7000	+12.416%	24	47	-93.284%
2025-03-27	5.9600	5.9600	5.9600	5.9600	+8.364%	5	37	-92.450%
2025-03-26	5.4000	5.5000	5.4000	5.5000	+10.000%	2	32	-91.818%
2025-03-25	5.1500	5.2000	5.0000	5.0000	-14.384%	26	30	-91.000%
2025-03-21	5.8400	5.8400	5.8400	5.8400	-3.471%	2	18	-92.295%
2025-03-18	6.0500	6.0500	6.0500	6.0500	+10.000%	1	17	-92.562%
2025-03-17	5.5000	5.5000	5.5000	5.5000	-11.859%	1	17	-91.818%
2025-03-14	7.4200	7.4200	6.2400	6.2400	+13.869%	10	16	-92.788%
2025-03-13	5.4800	5.4800	5.4800	5.4800	-10.164%	1	14	-91.788%
2025-03-11	5.9500	6.1000	5.9500	6.1000	+2.521%	2	14	-92.623%
2025-03-10	5.7700	5.9500	5.7700	5.9500	+1.019%	3	12	-92.437%
2025-03-03	5.8900	5.8900	5.8900	5.8900	+47.250%	5	9	-92.360%
2025-02-26	4.6500	4.6500	4.0000	4.0000	-5.213%	2	4	-88.750%
2025-02-25	4.2200	4.2200	4.2200	4.2200	0.000%	2	2	-89.336%