Dark

GOOGL20271217P125
GOOGL Dec 17 2027 125.00 Put (GOOGL271217P00125000)
option OPRA

Inactive

Jul 7, 2026

0.8600-15.686%(-0.1600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.9000	1.0800	0.8600	0.8600	-15.686%	12	795	0.000%
2026-07-06	1.0200	1.0200	1.0200	1.0200	+3.030%	1	806	-15.686%
2026-06-26	0.9900	0.9900	0.9900	0.9900	-4.808%	1	807	-13.131%
2026-06-25	1.0100	1.0400	1.0100	1.0400	+2.970%	2	807	-17.308%
2026-06-24	0.9400	1.0100	0.9400	1.0100	+6.316%	3	807	-14.851%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	808	-9.474%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-0.990%	3	809	-14.000%
2026-06-08	1.0100	1.0100	1.0100	1.0100	-2.885%	2	810	-14.851%
2026-06-04	1.0800	1.0800	1.0400	1.0400	-3.704%	3	810	-17.308%
2026-05-26	1.0800	1.0800	1.0800	1.0800	+6.931%	2	810	-20.370%
2026-05-07	1.0100	1.0100	1.0100	1.0100	-33.113%	10	810	-14.851%
2026-04-29	1.5100	1.5100	1.5100	1.5100	-17.033%	2	804	-43.046%
2026-04-16	1.8200	1.8200	1.8200	1.8200	-10.345%	1	804	-52.747%
2026-04-14	1.9300	2.0300	1.9300	2.0300	-15.768%	2	804	-57.635%
2026-04-01	2.4100	2.4100	2.4100	2.4100	-5.118%	2	805	-64.315%
2026-02-23	2.5400	2.5400	2.5400	2.5400	-2.682%	56	805	-66.142%
2026-02-13	2.6600	2.6600	2.6100	2.6100	+5.242%	3	796	-67.050%
2026-02-10	2.5300	2.5300	2.4700	2.4800	+0.813%	196	796	-65.323%
2026-02-09	2.4800	2.5000	2.4400	2.4600	-1.600%	15	806	-65.041%
2026-02-06	2.5500	2.5500	2.4300	2.5000	0.000%	217	821	-65.600%
2026-02-05	2.6500	2.6500	2.5000	2.5000	+2.041%	23	1,037	-65.600%
2026-02-04	2.4000	2.4800	2.4000	2.4500	+11.364%	46	1,048	-64.898%
2026-01-28	2.2000	2.2000	2.2000	2.2000	-12.351%	1	1,086	-60.909%
2026-01-20	2.5100	2.5100	2.5100	2.5100	+6.356%	1	1,086	-65.737%
2026-01-16	2.3600	2.3600	2.3600	2.3600	-0.840%	1	1,085	-63.559%
2026-01-15	2.3800	2.3800	2.3800	2.3800	+0.422%	5	1,085	-63.866%
2026-01-14	2.3700	2.3700	2.3700	2.3700	-3.265%	1	1,085	-63.713%
2026-01-12	2.4500	2.4500	2.4500	2.4500	+2.510%	1	1,085	-64.898%
2026-01-09	2.3900	2.3900	2.3900	2.3900	-12.132%	2	1,086	-64.017%
2026-01-06	2.7200	2.7200	2.7200	2.7200	-7.483%	21	1,086	-68.382%
2026-01-02	2.9400	2.9400	2.9400	2.9400	-9.538%	1	1,088	-70.748%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-1.515%	3	1,088	-73.538%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,088	-73.939%
2025-11-24	3.4500	3.4500	3.4500	3.4500	-16.867%	1	1,088	-75.072%
2025-11-18	4.4500	4.4500	4.1500	4.1500	+0.973%	11	1,088	-79.277%
2025-11-17	4.1100	4.1100	4.1100	4.1100	-3.294%	1	1,093	-79.075%
2025-11-14	4.2500	4.2500	4.2500	4.2500	+14.865%	5	1,093	-79.765%
2025-11-12	3.7000	3.7000	3.7000	3.7000	-2.632%	1	1,093	-76.757%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-2.062%	20	1,093	-77.368%
2025-11-04	3.8800	3.8800	3.8800	3.8800	+16.168%	2	1,113	-77.835%
2025-10-30	3.4500	3.4500	3.3400	3.3400	-22.326%	2	1,115	-74.251%
2025-10-22	4.3000	4.3000	4.3000	4.3000	-2.273%	3	1,115	-80.000%
2025-10-15	4.4700	4.4700	4.4000	4.4000	-2.439%	3	1,115	-80.455%
2025-10-13	4.5100	4.5100	4.5100	4.5100	-0.221%	2	1,115	-80.931%
2025-10-09	4.4500	4.5300	4.4500	4.5200	+7.619%	6	1,117	-80.973%
2025-10-03	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,117	-79.524%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+3.797%	1	1,117	-79.024%
2025-09-24	3.9500	3.9500	3.9500	3.9500	+5.053%	1	1,116	-78.228%
2025-09-22	3.5500	3.7600	3.5500	3.7600	-0.265%	3	1,117	-77.128%
2025-09-19	3.6800	3.7700	3.6800	3.7700	-4.315%	2	1,118	-77.188%
2025-09-17	3.9400	3.9400	3.9400	3.9400	-3.902%	5	1,117	-78.173%
2025-09-09	4.2200	4.2300	4.1000	4.1000	-2.148%	332	1,117	-79.024%
2025-09-08	4.1900	4.1900	4.1900	4.1900	+2.195%	1	1,296	-79.475%
2025-09-05	4.3200	4.3200	4.1000	4.1000	-4.651%	4	1,296	-79.024%
2025-09-04	4.3000	4.3000	4.3000	4.3000	+1.176%	2	1,294	-80.000%
2025-09-03	4.3500	4.3500	4.2000	4.2500	-25.439%	4	1,294	-79.765%
2025-09-02	5.7000	5.7000	5.7000	5.7000	+4.587%	1	1,290	-84.912%
2025-08-25	5.4500	5.4500	5.4500	5.4500	-2.852%	2	1,290	-84.220%
2025-08-22	5.6100	5.6100	5.6100	5.6100	-6.030%	1	1,290	-84.670%
2025-08-21	5.9700	5.9700	5.9700	5.9700	0.000%	2	1,291	-85.595%
2025-08-20	5.9700	5.9700	5.9700	5.9700	+1.015%	1	1,289	-85.595%
2025-08-19	5.9100	5.9100	5.9100	5.9100	+1.372%	1	1,289	-85.448%
2025-08-18	5.7500	5.8300	5.7500	5.8300	+2.281%	3	1,289	-85.249%
2025-08-14	5.7800	5.7800	5.7000	5.7000	-0.870%	2	1,289	-84.912%
2025-08-12	5.7500	5.7500	5.7500	5.7500	-2.872%	1	1,290	-85.043%
2025-08-08	6.0500	6.1000	5.8000	5.9200	-19.456%	104	1,290	-85.473%
2025-08-01	7.3500	7.3500	7.3500	7.3500	+18.548%	1	1,380	-88.299%
2025-07-30	6.2000	6.2000	6.2000	6.2000	-6.767%	2	1,379	-86.129%
2025-07-29	6.6700	6.6700	6.6500	6.6500	-3.623%	2	1,379	-87.068%
2025-07-28	6.9400	6.9400	6.8000	6.9000	+1.471%	10	1,380	-87.536%
2025-07-25	6.8000	6.8000	6.8000	6.8000	+0.741%	1	1,381	-87.353%
2025-07-24	6.9000	7.0000	6.7500	6.7500	-8.784%	7	1,380	-87.259%
2025-07-22	7.5500	7.5500	7.3500	7.4000	-1.333%	10	1,373	-88.378%
2025-07-21	7.4800	7.5000	7.4800	7.5000	-6.832%	15	1,364	-88.533%
2025-07-18	8.0500	8.0500	8.0500	8.0500	-1.829%	1	1,366	-89.317%
2025-07-17	8.6000	8.6000	8.2000	8.2000	-3.416%	4	1,366	-89.512%
2025-07-15	8.5500	8.5500	8.4900	8.4900	-1.622%	15	1,366	-89.870%
2025-07-11	8.6300	8.6300	8.6300	8.6300	-6.703%	10	1,365	-90.035%
2025-07-10	9.2500	9.2500	9.2500	9.2500	+0.217%	1	1,360	-90.703%
2025-07-09	9.2000	9.5000	9.2000	9.2300	-5.816%	29	1,360	-90.683%
2025-07-08	9.6500	9.8000	9.6000	9.8000	+0.513%	95	1,341	-91.224%
2025-07-07	9.5200	9.8400	9.5200	9.7500	+4.614%	5	1,255	-91.179%
2025-07-03	9.2300	9.3200	9.2300	9.3200	-0.851%	2	1,255	-90.773%
2025-07-02	9.7000	9.7000	9.3500	9.4000	-4.082%	95	1,255	-90.851%
2025-07-01	9.9000	9.9400	9.8000	9.8000	0.000%	4	1,162	-91.224%
2025-06-30	9.8900	9.8900	9.7000	9.8000	-4.110%	11	1,162	-91.224%
2025-06-27	10.1500	10.2200	10.1500	10.2200	-0.390%	2	1,159	-91.585%
2025-06-26	10.2300	10.3700	10.1900	10.2600	-3.662%	4	1,158	-91.618%
2025-06-25	10.3500	10.9200	10.3500	10.6500	-6.085%	308	1,158	-91.925%
2025-06-24	11.1500	11.3400	11.1500	11.3400	-5.184%	2	982	-92.416%
2025-06-23	11.8100	12.0100	11.6200	11.9600	+4.545%	10	982	-92.809%
2025-06-20	11.5900	11.7300	11.3900	11.4400	+17.454%	56	982	-92.483%
2025-06-10	9.7400	9.7400	9.7400	9.7400	-2.209%	1	980	-91.170%
2025-06-09	10.1400	10.1400	9.9600	9.9600	-5.592%	40	981	-91.365%
2025-06-06	10.5500	10.5500	10.5500	10.5500	-11.863%	2	981	-91.848%
2025-06-03	11.9700	11.9700	11.9700	11.9700	+3.190%	10	980	-92.815%
2025-06-02	11.6000	11.6000	11.6000	11.6000	+4.036%	1	980	-92.586%
2025-05-30	11.1500	11.1500	11.1500	11.1500	+2.765%	2	980	-92.287%
2025-05-28	10.6500	10.8500	10.6500	10.8500	-1.274%	3	980	-92.074%
2025-05-27	10.9900	11.2600	10.8700	10.9900	-3.512%	43	979	-92.175%
2025-05-23	11.3900	11.3900	11.3900	11.3900	-2.148%	20	1,017	-92.450%
2025-05-22	11.6400	11.6400	11.6400	11.6400	+3.467%	3	1,017	-92.612%
2025-05-21	10.9500	11.2500	10.6900	11.2500	+0.446%	8	1,018	-92.356%
2025-05-14	11.1900	11.2200	11.1900	11.2000	-7.438%	50	1,013	-92.321%
2025-05-13	12.1000	12.1000	12.1000	12.1000	-12.635%	10	1,020	-92.893%
2025-05-09	13.8500	13.8500	13.8500	13.8500	-4.152%	2	1,010	-93.791%
2025-05-08	14.4500	14.4500	14.4500	14.4500	-3.667%	1	1,010	-94.048%
2025-05-07	13.7000	15.4500	13.7000	15.0000	+31.926%	30	1,010	-94.267%
2025-05-05	11.3600	11.3700	11.3600	11.3700	-11.518%	40	1,008	-92.436%
2025-04-29	12.8500	12.8500	12.8500	12.8500	+4.472%	3	968	-93.307%
2025-04-25	12.4400	12.4400	12.0000	12.3000	-9.890%	22	965	-93.008%
2025-04-24	13.6500	13.6500	13.6500	13.6500	-2.151%	5	962	-93.700%
2025-04-23	13.6500	13.9500	13.6500	13.9500	-16.964%	10	962	-93.835%
2025-04-21	16.9000	16.9000	16.6500	16.8000	+7.348%	98	962	-94.881%
2025-04-17	15.6500	15.6500	15.6500	15.6500	+1.623%	28	836	-94.505%
2025-04-16	14.5500	15.4000	14.5500	15.4000	+7.692%	162	836	-94.416%
2025-04-15	13.9000	14.4500	13.8500	14.3000	+8.333%	101	689	-93.986%
2025-04-14	13.2000	13.2000	13.2000	13.2000	-7.368%	1	659	-93.485%
2025-04-11	15.1700	15.1700	13.7000	14.2500	+1.786%	8	659	-93.965%
2025-04-10	13.3000	14.0000	13.3000	14.0000	0.000%	2	661	-93.857%
2025-04-09	17.1200	17.4000	14.0000	14.0000	-16.667%	13	659	-93.857%
2025-04-08	14.7700	16.8000	14.7700	16.8000	-11.579%	5	652	-94.881%
2025-04-07	18.7100	19.0000	18.7100	19.0000	+14.114%	17	657	-95.474%
2025-04-04	17.3000	17.3000	16.6500	16.6500	+9.324%	6	640	-94.835%
2025-04-03	15.2300	15.2300	15.2300	15.2300	+10.844%	1	637	-94.353%
2025-03-31	14.2400	14.2400	13.7400	13.7400	+5.692%	8	638	-93.741%
2025-03-28	13.0000	13.0000	13.0000	13.0000	+12.069%	2	631	-93.385%
2025-03-27	11.5000	11.6000	11.5000	11.6000	+2.746%	435	630	-92.586%
2025-03-26	11.3000	11.3300	11.2600	11.2900	+6.409%	4	195	-92.383%
2025-03-25	10.6100	10.6100	10.6100	10.6100	-9.702%	1	194	-91.894%
2025-03-21	11.7500	11.7500	11.7500	11.7500	+3.342%	2	193	-92.681%
2025-03-19	11.3700	11.3700	11.3700	11.3700	-12.538%	5	192	-92.436%
2025-03-18	13.0000	13.0000	13.0000	13.0000	+13.537%	1	192	-93.385%
2025-03-17	10.4000	11.5000	10.4000	11.4500	-6.531%	140	191	-92.489%
2025-03-11	12.2500	12.2500	12.2500	12.2500	+1.998%	2	51	-92.980%
2025-03-10	11.8000	12.1400	11.8000	12.0100	+3.983%	42	49	-92.839%
2025-03-04	11.5500	11.5500	11.5500	11.5500	+3.402%	30	7	-92.554%
2025-03-03	10.9500	11.1700	10.9500	11.1700	+11.700%	35	37	-92.301%
2025-02-27	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	-91.400%