Dark

GOOGL20271217P120
GOOGL Dec 17 2027 120.00 Put (GOOGL271217P00120000)
option OPRA

EOD

Aug 31, 2026

0.6200-11.429%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.6500	0.6500	0.6200	0.6200	-11.429%	2	929	0.000%
2026-08-19	0.6500	0.7000	0.6500	0.7000	-22.222%	3	928	-11.429%
2026-08-06	0.9000	0.9000	0.9000	0.9000	+13.924%	5	930	-31.111%
2026-07-07	0.7800	0.7900	0.7700	0.7900	+2.597%	68	935	-21.519%
2026-07-06	1.0000	1.0000	0.6700	0.7700	-11.494%	67	881	-19.481%
2026-07-02	0.6600	0.9500	0.6600	0.8700	+3.571%	79	881	-28.736%
2026-07-01	1.0800	1.0800	0.7300	0.8400	-18.447%	221	881	-26.190%
2026-06-30	1.0200	1.0300	0.7700	1.0300	+15.730%	194	892	-39.806%
2026-06-29	0.9500	1.0000	0.7600	0.8900	+4.706%	116	893	-30.337%
2026-06-26	0.9700	1.0400	0.8500	0.8500	-11.458%	85	895	-27.059%
2026-06-25	0.9200	1.0500	0.7900	0.9600	+5.495%	220	897	-35.417%
2026-06-24	0.8300	1.0800	0.7300	0.9100	+7.059%	110	891	-31.868%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-3.409%	1	887	-27.059%
2026-06-15	0.5500	0.9400	0.5500	0.8800	-2.222%	6	887	-29.545%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-10.000%	1	887	-31.111%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-1.961%	1	886	-38.000%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-2.857%	2	885	-39.216%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+12.903%	1	885	-40.952%
2026-05-11	0.9300	0.9300	0.9300	0.9300	-30.075%	1	886	-33.333%
2026-04-23	1.3300	1.3300	1.3300	1.3300	-6.993%	3	886	-53.383%
2026-04-21	1.4300	1.4300	1.4300	1.4300	-11.180%	1	885	-56.643%
2026-04-16	1.6100	1.6100	1.6100	1.6100	-23.697%	3	885	-61.491%
2026-04-01	2.1100	2.1100	2.1100	2.1100	-6.637%	3	882	-70.616%
2026-03-19	2.2600	2.2600	2.2600	2.2600	-12.062%	5	882	-72.566%
2026-03-06	2.5700	2.5700	2.5700	2.5700	+16.818%	2	877	-75.875%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+3.286%	1	875	-71.818%
2026-02-20	2.1300	2.1300	2.1300	2.1300	-5.333%	1	875	-70.892%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-7.025%	1	876	-72.444%
2026-02-17	2.4200	2.4200	2.4200	2.4200	+6.608%	1	876	-74.380%
2026-02-12	2.2700	2.2700	2.2700	2.2700	+4.128%	4	877	-72.687%
2026-02-10	2.2100	2.2100	2.1700	2.1800	+0.926%	158	881	-71.560%
2026-02-09	2.1600	2.1900	2.1300	2.1600	+0.465%	31	881	-71.296%
2026-02-06	2.2400	2.2400	2.1400	2.1500	-9.283%	216	881	-71.163%
2026-02-05	2.3700	2.3700	2.3700	2.3700	+13.397%	1	985	-73.840%
2026-02-04	2.1500	2.1700	2.0900	2.0900	+10.582%	59	985	-70.335%
2026-01-26	1.8900	1.8900	1.8900	1.8900	-3.077%	1	1,028	-67.196%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-11.364%	1	1,028	-68.205%
2026-01-21	2.2000	2.2000	2.2000	2.2000	+1.382%	4	1,027	-71.818%
2026-01-20	2.2100	2.2100	2.1100	2.1700	+5.854%	3	1,027	-71.429%
2026-01-16	2.1000	2.1100	2.0500	2.0500	0.000%	3	1,024	-69.756%
2026-01-15	2.0500	2.0500	2.0500	2.0500	-1.914%	2	1,024	-69.756%
2026-01-09	2.0900	2.0900	2.0900	2.0900	-5.430%	60	1,026	-70.335%
2026-01-07	2.2100	2.2100	2.2100	2.2100	-6.751%	1	991	-71.946%
2026-01-06	2.4000	2.4100	2.3700	2.3700	-5.952%	23	991	-73.840%
2026-01-02	2.4000	2.5200	2.4000	2.5200	-2.703%	23	989	-75.397%
2025-12-26	2.5900	2.5900	2.5900	2.5900	+1.569%	1	1,010	-76.062%
2025-12-24	2.5500	2.5500	2.5500	2.5500	+4.082%	2	1,009	-75.686%
2025-12-23	2.4500	2.4500	2.4500	2.4500	-5.769%	5	1,009	-74.694%
2025-12-10	2.6000	2.6000	2.6000	2.6000	+1.563%	5	1,009	-76.154%
2025-12-09	2.5600	2.5600	2.5600	2.5600	-17.419%	1	1,009	-75.781%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-10.663%	1	1,009	-80.000%
2025-11-21	3.4000	3.4700	3.4000	3.4700	-6.216%	11	1,009	-82.133%
2025-11-14	3.7000	3.7000	3.7000	3.7000	+10.448%	2	1,009	-83.243%
2025-11-05	3.3500	3.3500	3.3500	3.3500	-1.471%	1	1,007	-81.493%
2025-11-04	3.4000	3.4100	3.4000	3.4000	+15.254%	102	1,007	-81.765%
2025-10-30	2.9500	2.9500	2.9500	2.9500	-13.235%	1	985	-78.983%
2025-10-28	3.3000	3.4000	3.3000	3.4000	+6.250%	2	985	-81.765%
2025-10-27	3.2000	3.2000	3.2000	3.2000	-20.988%	2	985	-80.625%
2025-10-20	4.0500	4.0500	4.0500	4.0500	+6.579%	1	985	-84.691%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-2.813%	1	985	-83.684%
2025-10-15	3.9100	3.9100	3.9100	3.9100	-3.931%	4	986	-84.143%
2025-10-13	4.0700	4.0700	4.0700	4.0700	-5.349%	1	987	-84.767%
2025-10-10	4.4500	4.4500	4.3000	4.3000	+6.173%	5	988	-85.581%
2025-10-09	4.0500	4.0500	4.0500	4.0500	+8.000%	1	986	-84.691%
2025-10-08	3.7500	3.7500	3.7500	3.7500	-0.794%	1	987	-83.467%
2025-10-07	3.7800	3.7800	3.7800	3.7800	+2.717%	2	986	-83.598%
2025-10-02	3.6800	3.6800	3.6800	3.6800	+1.099%	1	986	-83.152%
2025-10-01	3.6400	3.6400	3.6400	3.6400	-1.622%	2	987	-82.967%
2025-09-30	3.7000	3.7000	3.7000	3.7000	+4.225%	2	987	-83.243%
2025-09-25	3.6500	3.6500	3.5500	3.5500	+2.899%	40	989	-82.535%
2025-09-24	3.4500	3.4500	3.4500	3.4500	+5.505%	1	989	-82.029%
2025-09-23	3.2700	3.2700	3.2700	3.2700	-9.418%	1	989	-81.040%
2025-09-11	3.6100	3.6100	3.6100	3.6100	+3.143%	10	989	-82.825%
2025-09-10	3.5000	3.5000	3.5000	3.5000	-4.110%	5	984	-82.286%
2025-09-09	3.5800	3.6500	3.5800	3.6500	-0.545%	203	984	-83.014%
2025-09-08	3.6800	3.6800	3.6700	3.6700	-2.394%	2	904	-83.106%
2025-09-03	3.9000	3.9000	3.7600	3.7600	-22.474%	3	904	-83.511%
2025-09-02	4.8500	4.8500	4.8500	4.8500	+7.778%	2	904	-87.216%
2025-08-28	4.5500	4.5500	4.5000	4.5000	-8.350%	288	904	-86.222%
2025-08-22	4.8800	4.9100	4.8800	4.9100	-8.224%	2	710	-87.373%
2025-08-20	5.3500	5.3500	5.3500	5.3500	+6.151%	2	710	-88.411%
2025-08-18	5.0000	5.0400	4.9500	5.0400	+0.800%	4	710	-87.698%
2025-08-14	5.1000	5.1000	5.0000	5.0000	+1.010%	13	712	-87.600%
2025-08-13	5.0200	5.0500	4.9500	4.9500	+0.406%	4	712	-87.475%
2025-08-12	5.0300	5.0300	4.9300	4.9300	-7.331%	6	715	-87.424%
2025-08-11	5.3200	5.3200	5.3200	5.3200	+4.314%	1	720	-88.346%
2025-08-08	5.3500	5.3500	5.1000	5.1000	-10.526%	121	719	-87.843%
2025-08-07	5.6500	5.7000	5.6500	5.7000	-2.896%	2	739	-89.123%
2025-08-04	5.8500	5.8700	5.8000	5.8700	-9.692%	7	739	-89.438%
2025-08-01	6.5000	6.5000	6.5000	6.5000	+8.333%	1	739	-90.462%
2025-07-31	5.6500	6.0000	5.6500	6.0000	+11.111%	3	738	-89.667%
2025-07-30	5.4000	5.4000	5.4000	5.4000	-10.744%	2	738	-88.519%
2025-07-28	5.8000	6.0600	5.8000	6.0500	+0.498%	43	738	-89.752%
2025-07-24	5.9500	6.0500	5.9000	6.0200	-5.495%	9	703	-89.701%
2025-07-23	6.3700	6.3700	6.3700	6.3700	-0.469%	1	694	-90.267%
2025-07-22	6.4500	6.5500	6.4000	6.4000	-2.290%	15	694	-90.313%
2025-07-21	6.5500	6.5500	6.4800	6.5500	-7.355%	13	689	-90.534%
2025-07-18	7.0700	7.0700	7.0700	7.0700	-3.547%	1	688	-91.231%
2025-07-15	7.3300	7.3300	7.3300	7.3300	-2.267%	1	687	-91.542%
2025-07-14	7.6300	7.6300	7.4600	7.5000	-7.975%	8	687	-91.733%
2025-07-10	8.1500	8.1500	8.1500	8.1500	+1.242%	95	686	-92.393%
2025-07-09	8.1400	8.2600	8.0500	8.0500	-6.395%	70	591	-92.298%
2025-07-08	8.6000	8.6500	8.6000	8.6000	+1.176%	30	548	-92.791%
2025-07-07	8.4000	8.5000	8.1000	8.5000	+3.912%	46	520	-92.706%
2025-07-03	8.1200	8.1800	8.1200	8.1800	-1.446%	2	484	-92.421%
2025-07-02	8.5000	8.5000	8.3000	8.3000	-3.712%	5	484	-92.530%
2025-07-01	8.7900	8.7900	8.5600	8.6200	+1.412%	4	486	-92.807%
2025-06-30	8.7400	8.7400	8.5000	8.5000	-7.508%	4	486	-92.706%
2025-06-27	8.9000	9.1900	8.9000	9.1900	-0.970%	2	486	-93.254%
2025-06-26	9.3000	9.3800	9.0300	9.2800	-4.132%	5	486	-93.319%
2025-06-25	9.4000	9.6800	9.4000	9.6800	-10.370%	3	485	-93.595%
2025-06-23	10.8500	10.8500	10.8000	10.8000	+6.614%	2	485	-94.259%
2025-06-20	10.1300	10.1300	10.1300	10.1300	+6.632%	2	485	-93.880%
2025-06-13	9.5000	9.5000	9.5000	9.5000	+6.742%	2	484	-93.474%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-0.224%	1	484	-93.034%
2025-06-06	8.9200	8.9200	8.9200	8.9200	-12.118%	2	484	-93.049%
2025-06-05	9.9500	10.1500	9.9500	10.1500	-0.976%	11	485	-93.892%
2025-06-04	10.5000	10.5000	10.2500	10.2500	-0.966%	2	485	-93.951%
2025-06-03	11.2000	11.2000	10.1000	10.3500	+3.500%	58	485	-94.010%
2025-05-30	10.0000	10.0000	10.0000	10.0000	+4.167%	2	484	-93.800%
2025-05-28	9.4000	9.6000	9.4000	9.6000	-3.030%	9	484	-93.542%
2025-05-27	9.9200	9.9200	9.9000	9.9000	-2.367%	12	484	-93.737%
2025-05-23	10.1400	10.1400	10.1400	10.1400	+8.915%	2	476	-93.886%
2025-05-22	9.3100	9.3100	9.3100	9.3100	-2.920%	1	476	-93.340%
2025-05-21	9.2500	9.9500	9.2500	9.5900	-7.788%	25	476	-93.535%
2025-05-20	9.8000	10.4000	9.8000	10.4000	+2.868%	10	458	-94.038%
2025-05-19	9.7000	10.1100	9.7000	10.1100	+3.163%	11	458	-93.867%
2025-05-15	9.8000	9.8000	9.8000	9.8000	-7.981%	2	447	-93.673%
2025-05-14	10.6500	10.6500	10.6500	10.6500	-3.094%	5	447	-94.178%
2025-05-13	10.9900	10.9900	10.9900	10.9900	-0.091%	4	447	-94.359%
2025-05-12	11.0000	11.0000	11.0000	11.0000	-12.281%	11	443	-94.364%
2025-05-09	12.3000	12.5400	12.3000	12.5400	+1.951%	24	443	-95.056%
2025-05-08	12.5900	12.8000	12.3000	12.3000	-9.890%	11	443	-94.959%
2025-05-07	13.4000	13.7000	13.3300	13.6500	+34.483%	21	446	-95.458%
2025-05-05	10.1500	10.1500	10.1500	10.1500	-2.404%	10	444	-93.892%
2025-05-02	10.5000	10.5000	10.4000	10.4000	-16.800%	24	444	-94.038%
2025-04-30	12.0000	12.5000	12.0000	12.5000	+11.012%	2	434	-95.040%
2025-04-28	11.2600	11.2600	11.2600	11.2600	-8.604%	1	434	-94.494%
2025-04-23	12.3200	12.3200	12.3200	12.3200	-17.867%	4	434	-94.968%
2025-04-21	15.0000	15.0700	14.8500	15.0000	+7.527%	64	431	-95.867%
2025-04-17	13.4500	13.9500	13.4500	13.9500	+1.455%	39	331	-95.556%
2025-04-16	12.9500	14.0000	12.9500	13.7500	+7.843%	168	331	-95.491%
2025-04-15	12.2500	12.8500	12.1700	12.7500	+4.938%	130	174	-95.137%
2025-04-09	14.8300	16.0000	12.1500	12.1500	-7.675%	13	103	-94.897%
2025-04-08	13.1600	13.1600	13.1600	13.1600	-12.267%	1	93	-95.289%
2025-04-04	15.4000	15.4000	14.4400	15.0000	+12.360%	128	94	-95.867%
2025-04-03	13.3500	13.3500	13.3500	13.3500	+14.494%	2	92	-95.356%
2025-04-02	11.8800	11.8800	11.6600	11.6600	-0.171%	14	91	-94.683%
2025-04-01	11.6800	11.6800	11.6800	11.6800	-3.471%	1	86	-94.692%
2025-03-31	12.5000	12.5000	11.9100	12.1000	-0.493%	28	86	-94.876%
2025-03-28	10.6300	12.1600	10.6300	12.1600	+18.288%	116	80	-94.901%
2025-03-27	10.2600	10.2800	10.2600	10.2800	+7.083%	34	80	-93.969%
2025-03-26	9.6000	9.6000	9.6000	9.6000	-8.918%	1	46	-93.542%
2025-03-21	10.5500	10.5600	10.5400	10.5400	+1.934%	44	47	-94.118%
2025-03-20	10.3400	10.3400	10.3400	10.3400	+3.400%	1	47	-94.004%
2025-03-19	9.9500	10.0500	9.9500	10.0000	-9.910%	45	46	-93.800%
2025-03-18	10.6600	11.3000	10.6600	11.1000	+11.000%	4	27	-94.414%
2025-03-17	10.0000	10.0000	10.0000	10.0000	-3.846%	1	23	-93.800%
2025-03-14	9.5000	10.4000	9.5000	10.4000	-5.023%	4	22	-94.038%
2025-03-11	10.9500	10.9500	10.9500	10.9500	+36.875%	1	20	-94.338%
2025-02-28	8.0000	8.0000	8.0000	8.0000	-9.910%	10	19	-92.250%
2025-02-27	8.8800	8.8800	8.8800	8.8800	-1.333%	1	14	-93.018%
2025-02-26	8.4100	9.0000	8.4100	9.0000	0.000%	13	13	-93.111%