Dark

GOOGL20271217P110
GOOGL Dec 17 2027 110.00 Put (GOOGL271217P00110000)
option OPRA

EOD

Sep 2, 2026

0.5200-25.714%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.5600	0.5600	0.5200	0.5200	-25.714%	2	273	0.000%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-1.408%	1	273	-25.714%
2026-07-22	0.7100	0.7100	0.7100	0.7100	+5.970%	1	274	-26.761%
2026-07-20	0.6700	0.6700	0.6700	0.6700	+8.065%	1	274	-22.388%
2026-07-15	0.6400	0.6400	0.6200	0.6200	0.000%	18	274	-16.129%
2026-07-13	0.6100	0.6600	0.6100	0.6200	+8.772%	20	281	-16.129%
2026-07-07	0.6000	0.6000	0.5400	0.5700	+5.556%	8	274	-8.772%
2026-07-06	0.6500	0.7300	0.4800	0.5400	-14.286%	65	282	-3.704%
2026-07-02	0.7300	0.7300	0.5300	0.6300	0.000%	66	290	-17.460%
2026-07-01	0.6700	0.8200	0.5500	0.6300	-8.696%	231	290	-17.460%
2026-06-30	0.7700	0.8000	0.5600	0.6900	+1.471%	185	294	-24.638%
2026-06-29	0.7100	0.8200	0.5400	0.6800	+21.429%	114	304	-23.529%
2026-06-26	0.7000	0.8100	0.5600	0.5600	-22.222%	71	292	-7.143%
2026-06-25	0.7400	0.8400	0.5800	0.7200	+4.348%	229	284	-27.778%
2026-06-24	0.6700	0.8200	0.5100	0.6900	-5.479%	177	276	-24.638%
2026-06-23	0.8200	0.8400	0.5500	0.7300	-2.667%	262	278	-28.767%
2026-06-22	0.6400	0.8500	0.5800	0.7500	+15.385%	261	289	-30.667%
2026-06-18	0.8300	0.8300	0.6500	0.6500	-15.584%	27	316	-20.000%
2026-06-17	0.7200	0.8000	0.5400	0.7700	+42.593%	357	316	-32.468%
2026-06-16	0.6100	0.7700	0.4900	0.5400	+8.000%	550	316	-3.704%
2026-06-15	0.7500	0.8400	0.5000	0.5000	-38.272%	858	309	+4.000%
2026-06-12	0.9700	0.9700	0.7000	0.8100	-2.410%	612	323	-35.802%
2026-06-11	0.8500	0.9700	0.7200	0.8300	-6.742%	478	291	-37.349%
2026-06-10	0.8800	0.9300	0.6900	0.8900	+11.250%	329	280	-41.573%
2026-06-09	0.7500	0.8700	0.6900	0.8000	-2.439%	288	273	-35.000%
2026-06-08	0.8000	0.9000	0.6900	0.8200	+13.889%	234	272	-36.585%
2026-06-05	0.7500	1.0000	0.6900	0.7200	-2.703%	348	275	-27.778%
2026-06-04	1.0100	1.0100	0.7200	0.7400	-10.843%	290	276	-29.730%
2026-06-03	0.8300	1.0500	0.7700	0.8300	+7.792%	254	272	-37.349%
2026-06-02	0.8800	0.9000	0.7300	0.7700	-11.494%	220	275	-32.468%
2026-06-01	0.8700	0.8700	0.7300	0.8700	+8.750%	200	269	-40.230%
2026-05-29	0.8700	0.8800	0.7200	0.8000	0.000%	180	263	-35.000%
2026-05-28	0.8700	0.8700	0.7100	0.8000	+8.108%	158	265	-35.000%
2026-05-27	0.8800	0.8800	0.7300	0.7400	+1.370%	139	257	-29.730%
2026-05-26	0.8400	0.9200	0.7200	0.7300	-7.595%	122	254	-28.767%
2026-05-22	0.8000	0.9700	0.7300	0.7900	+6.757%	104	248	-34.177%
2026-05-21	0.9000	0.9400	0.7300	0.7400	-7.500%	92	243	-29.730%
2026-05-20	0.9000	0.9600	0.7500	0.8000	+6.667%	108	243	-35.000%
2026-05-19	0.9000	0.9100	0.7300	0.7500	+4.167%	84	231	-30.667%
2026-05-18	0.9900	0.9900	0.7200	0.7200	-5.263%	86	231	-27.778%
2026-05-15	0.9500	0.9500	0.7200	0.7600	+4.110%	88	231	-31.579%
2026-05-14	0.9300	0.9300	0.7300	0.7300	-2.667%	84	230	-28.767%
2026-05-13	0.9900	0.9900	0.7500	0.7500	0.000%	16	230	-30.667%
2026-05-12	0.8300	0.8300	0.7500	0.7500	+1.351%	20	230	-30.667%
2026-05-11	0.9500	0.9500	0.7400	0.7400	0.000%	10	230	-29.730%
2026-05-08	0.8800	0.8800	0.7400	0.7400	-2.632%	8	229	-29.730%
2026-05-07	0.8300	0.8300	0.7600	0.7600	+4.110%	36	227	-31.579%
2026-05-06	0.8900	0.8900	0.7300	0.7300	0.000%	33	221	-28.767%
2026-05-05	0.8500	0.8500	0.7300	0.7300	-3.947%	12	219	-28.767%
2026-05-04	0.7500	0.9000	0.7500	0.7600	+2.703%	13	216	-31.579%
2026-05-01	0.8700	0.8700	0.7400	0.7400	+8.824%	4	216	-29.730%
2026-04-30	0.7700	0.7700	0.6800	0.6800	-18.072%	10	216	-23.529%
2026-04-29	1.0200	1.1500	0.7900	0.8300	-5.682%	48	214	-37.349%
2026-04-28	0.9900	1.1400	0.8300	0.8800	-5.376%	65	203	-40.909%
2026-04-27	0.9900	1.0500	0.8400	0.9300	+3.333%	99	200	-44.086%
2026-04-24	0.9800	1.0600	0.8500	0.9000	-8.163%	70	187	-42.222%
2026-04-23	1.0000	1.1500	0.9300	0.9800	-1.010%	78	174	-46.939%
2026-04-22	0.9700	1.2600	0.9700	0.9900	-4.808%	64	178	-47.475%
2026-04-21	0.9900	1.2100	0.9900	1.0400	-3.704%	70	177	-50.000%
2026-04-20	1.1000	1.2800	1.0500	1.0800	-2.703%	73	177	-51.852%
2026-04-17	1.1300	1.2200	1.1100	1.1100	-5.128%	77	177	-53.153%
2026-04-16	1.1500	1.2500	1.1500	1.1700	-4.098%	59	177	-55.556%
2026-04-15	1.2700	1.3300	1.2000	1.2200	-8.271%	58	178	-57.377%
2026-04-14	1.2600	1.4300	1.2200	1.3300	-5.674%	75	181	-60.902%
2026-04-13	1.6400	1.6500	1.3200	1.4100	-6.000%	60	173	-63.121%
2026-04-10	1.5000	1.6000	1.4000	1.5000	+1.351%	69	175	-65.333%
2026-04-09	1.5400	1.5700	1.4700	1.4800	+2.778%	57	185	-64.865%
2026-04-08	1.4000	1.5300	1.3800	1.4400	-13.253%	58	188	-63.889%
2026-04-06	1.6600	1.6600	1.6600	1.6600	+0.606%	2	194	-68.675%
2026-04-02	1.6700	1.6700	1.6500	1.6500	-14.063%	5	191	-68.485%
2026-03-24	1.9200	1.9200	1.9200	1.9200	+15.663%	1	191	-72.917%
2026-03-23	1.6600	1.6600	1.6600	1.6600	+1.840%	6	190	-68.675%
2026-03-18	1.6100	1.6300	1.6100	1.6300	-9.444%	6	196	-68.098%
2026-02-13	1.8500	1.8500	1.8000	1.8000	+5.263%	11	206	-71.111%
2026-02-09	1.6800	1.7100	1.6800	1.7100	+5.556%	3	206	-69.591%
2026-02-05	1.7500	1.7500	1.6200	1.6200	-3.571%	20	203	-67.901%
2026-02-04	1.6500	1.6800	1.6500	1.6800	+12.000%	3	204	-69.048%
2026-02-03	1.4100	1.5000	1.4100	1.5000	+8.696%	60	205	-65.333%
2026-01-30	1.3800	1.3800	1.3800	1.3800	-18.343%	1	205	-62.319%
2026-01-20	1.6900	1.6900	1.6900	1.6900	+2.424%	1	204	-69.231%
2026-01-16	1.6500	1.6500	1.6500	1.6500	+1.852%	1	205	-68.485%
2026-01-13	1.6000	1.6200	1.6000	1.6200	-4.706%	2	205	-67.901%
2026-01-07	1.7000	1.7000	1.7000	1.7000	-4.494%	1	204	-69.412%
2026-01-06	1.7800	1.7800	1.7800	1.7800	-1.657%	1	203	-70.787%
2026-01-05	1.8100	1.8100	1.8100	1.8100	-20.614%	1	202	-71.271%
2025-12-04	2.2800	2.2800	2.2800	2.2800	+4.110%	1	201	-77.193%
2025-12-03	2.1900	2.1900	2.1900	2.1900	-6.009%	3	201	-76.256%
2025-11-28	2.3300	2.3300	2.3300	2.3300	-1.688%	1	204	-77.682%
2025-11-25	2.3700	2.3700	2.3700	2.3700	-4.049%	5	203	-78.059%
2025-11-20	2.6000	2.6000	2.4700	2.4700	-8.856%	15	203	-78.947%
2025-11-17	2.7100	2.7100	2.7100	2.7100	-3.214%	5	213	-80.812%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+5.660%	10	208	-81.429%
2025-11-04	2.6500	2.6500	2.6500	2.6500	+3.922%	2	208	-80.377%
2025-10-28	2.5500	2.5500	2.5500	2.5500	-10.526%	1	207	-79.608%
2025-10-20	2.8500	2.8500	2.8500	2.8500	+0.352%	1	208	-81.754%
2025-10-10	2.8400	2.8400	2.8400	2.8400	-8.387%	3	208	-81.690%
2025-10-09	3.1000	3.1000	3.1000	3.1000	+10.714%	1	208	-83.226%
2025-10-08	2.8800	2.8800	2.8000	2.8000	+4.089%	4	208	-81.429%
2025-09-22	2.4900	2.6900	2.4900	2.6900	+0.749%	3	206	-80.669%
2025-09-16	2.6700	2.6700	2.6700	2.6700	+0.755%	2	207	-80.524%
2025-09-12	2.7000	2.7000	2.5900	2.6500	-6.360%	3	207	-80.377%
2025-09-04	2.8700	2.9000	2.8300	2.8300	+1.799%	4	207	-81.625%
2025-09-03	3.0000	3.0000	2.7800	2.7800	-21.690%	10	206	-81.295%
2025-08-25	3.5200	3.5500	3.5200	3.5500	-2.740%	4	206	-85.352%
2025-08-22	3.6000	3.6500	3.6000	3.6500	-10.976%	3	204	-85.753%
2025-08-20	4.1000	4.1000	4.1000	4.1000	+3.797%	1	201	-87.317%
2025-08-19	3.9500	3.9500	3.9500	3.9500	+0.509%	5	202	-86.835%
2025-08-08	3.9000	3.9300	3.8000	3.9300	-8.605%	7	202	-86.768%
2025-08-07	4.2200	4.3000	4.1500	4.3000	-1.376%	13	202	-87.907%
2025-08-04	4.3400	4.4300	4.3400	4.3600	+7.389%	7	206	-88.073%
2025-07-30	4.0000	4.0600	4.0000	4.0600	-9.577%	2	205	-87.192%
2025-07-25	4.5300	4.5300	4.4900	4.4900	-0.222%	11	207	-88.419%
2025-07-24	4.2800	4.5000	4.2800	4.5000	-1.099%	9	196	-88.444%
2025-07-23	4.8300	4.8300	4.5500	4.5500	-8.081%	2	188	-88.571%
2025-07-21	5.1000	5.1000	4.9500	4.9500	-12.852%	2	188	-89.495%
2025-07-14	5.8000	5.8000	5.6800	5.6800	-6.116%	12	188	-90.845%
2025-07-10	6.0500	6.0500	6.0500	6.0500	-6.923%	2	194	-91.405%
2025-07-07	6.3500	6.5000	6.3500	6.5000	+1.721%	2	196	-92.000%
2025-07-03	6.1800	6.3900	6.1800	6.3900	-1.692%	2	196	-91.862%
2025-06-30	6.7400	6.7400	6.5000	6.5000	-8.322%	4	196	-92.000%
2025-06-27	6.8000	7.0900	6.8000	7.0900	+2.309%	2	196	-92.666%
2025-06-26	6.9400	7.0500	6.8300	6.9300	-5.714%	4	196	-92.496%
2025-06-25	7.2300	7.3500	7.2300	7.3500	-3.922%	2	196	-92.925%
2025-06-24	7.5800	7.6500	7.5800	7.6500	-6.135%	2	196	-93.203%
2025-06-23	8.2600	8.3700	8.0500	8.1500	+18.978%	4	196	-93.620%
2025-06-11	6.8500	6.8500	6.8500	6.8500	-5.256%	1	196	-92.409%
2025-06-06	7.2300	7.2300	7.2300	7.2300	-3.600%	2	195	-92.808%
2025-06-02	7.4100	7.5000	7.4100	7.5000	-0.925%	2	195	-93.067%
2025-05-30	7.5700	7.5700	7.5700	7.5700	-5.729%	2	195	-93.131%
2025-05-23	7.8500	8.0300	7.7500	8.0300	+10.000%	18	185	-93.524%
2025-05-21	7.3000	7.3000	7.3000	7.3000	-2.667%	1	185	-92.877%
2025-05-15	7.8000	7.8000	7.5000	7.5000	-1.961%	2	184	-93.067%
2025-05-14	7.6500	7.6500	7.6500	7.6500	-6.250%	2	182	-93.203%
2025-05-13	8.1600	8.1600	8.1600	8.1600	-4.561%	2	180	-93.627%
2025-05-12	8.5500	8.5500	8.5500	8.5500	-11.856%	15	182	-93.918%
2025-05-09	9.4000	9.7000	9.4000	9.7000	+2.646%	40	167	-94.639%
2025-05-08	9.7500	10.1000	9.2500	9.4500	-8.696%	63	147	-94.497%
2025-05-07	10.4600	10.8000	10.0000	10.3500	+32.692%	21	95	-94.976%
2025-05-05	7.8000	7.8000	7.8000	7.8000	-9.091%	3	75	-93.333%
2025-05-01	8.5800	8.5800	8.5800	8.5800	-3.051%	1	72	-93.939%
2025-04-29	8.8400	8.8500	8.7800	8.8500	+5.357%	31	73	-94.124%
2025-04-25	8.4000	8.4000	8.4000	8.4000	-32.800%	2	42	-93.810%
2025-04-08	12.5000	12.5000	12.5000	12.5000	+4.515%	1	41	-95.840%
2025-04-07	11.9600	11.9600	11.9600	11.9600	-0.250%	10	41	-95.652%
2025-04-04	11.7100	11.9900	11.7100	11.9900	+21.850%	4	31	-95.663%
2025-04-03	9.8400	9.8400	9.8400	9.8400	+10.562%	1	31	-94.715%
2025-04-02	8.9000	8.9000	8.9000	8.9000	-6.414%	2	30	-94.157%
2025-03-31	9.3200	9.5800	9.3200	9.5100	+21.923%	12	30	-94.532%
2025-03-27	7.8000	7.8000	7.8000	7.8000	+2.632%	1	22	-93.333%
2025-03-26	7.7500	7.7500	7.5500	7.6000	+9.510%	4	21	-93.158%
2025-03-25	7.0500	7.0600	6.9200	6.9400	-5.578%	12	20	-92.507%
2025-03-19	7.5000	7.5000	7.3500	7.3500	-2.390%	2	15	-92.925%
2025-03-17	7.7000	7.7000	7.5300	7.5300	-5.757%	2	15	-93.094%
2025-03-13	8.2400	8.2400	7.9900	7.9900	-2.561%	2	13	-93.492%
2025-03-10	8.2000	8.2000	8.2000	8.2000	+15.169%	5	13	-93.659%
2025-03-04	7.1200	7.1200	7.1200	7.1200	+21.709%	3	8	-92.697%
2025-02-27	5.8500	5.8500	5.8500	5.8500	-5.645%	4	1	-91.111%
2025-02-25	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-91.613%