Dark

GOOGL20271217P130
GOOGL Dec 17 2027 130.00 Put (GOOGL271217P00130000)
option OPRA

EOD

Jul 15, 2026

0.9000-58.333%(-1.2600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.9000	0.9000	0.9000	0.9000	-58.333%	20	3,729	0.000%
2026-06-22	2.1600	2.1600	2.1600	2.1600	+105.714%	1	3,709	-58.333%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-12.500%	1	3,710	-14.286%
2026-06-09	1.2200	1.2200	1.2000	1.2000	-15.493%	4	3,709	-25.000%
2026-06-02	1.4200	1.4200	1.4200	1.4200	+18.333%	1	3,709	-36.620%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-6.250%	3	3,708	-25.000%
2026-05-22	1.2800	1.2800	1.2800	1.2800	-3.030%	1	3,705	-29.688%
2026-05-21	1.3700	1.3700	1.2900	1.3200	+2.326%	40	3,705	-31.818%
2026-05-20	1.3200	1.3200	1.2900	1.2900	+1.575%	19	3,705	-30.233%
2026-05-18	1.2700	1.2700	1.2700	1.2700	+4.959%	1	3,721	-29.134%
2026-05-11	1.2100	1.2100	1.2100	1.2100	+3.419%	1	3,721	-25.620%
2026-05-01	1.1700	1.1700	1.1700	1.1700	+8.333%	1	3,719	-23.077%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-30.769%	1	3,719	-16.667%
2026-04-27	1.4400	1.5600	1.4400	1.5600	-25.359%	2	3,718	-42.308%
2026-04-15	2.0900	2.0900	2.0900	2.0900	-42.740%	3	3,717	-56.938%
2026-03-27	3.6500	3.6500	3.6500	3.6500	+25.430%	10	3,717	-75.342%
2026-03-19	2.9100	2.9100	2.9100	2.9100	+2.105%	4	3,707	-69.072%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-4.040%	1	3,711	-68.421%
2026-02-25	2.9700	2.9700	2.9700	2.9700	0.000%	1	3,712	-69.697%
2026-02-18	2.9700	2.9700	2.9700	2.9700	+1.365%	1	3,712	-69.697%
2026-02-11	2.9300	2.9300	2.9300	2.9300	+3.169%	1	3,713	-69.283%
2026-02-10	2.8700	2.8700	2.8400	2.8400	+1.429%	104	3,712	-68.310%
2026-02-09	2.8000	2.8400	2.7700	2.8000	-0.709%	48	3,712	-67.857%
2026-02-06	2.8900	2.8900	2.7700	2.8200	+0.714%	97	3,712	-68.085%
2026-02-05	3.0000	3.1000	2.8000	2.8000	+0.358%	3	3,753	-67.857%
2026-02-04	2.7900	2.8200	2.7500	2.7900	+11.600%	30	3,751	-67.742%
2026-02-03	2.4300	2.5000	2.4300	2.5000	+4.603%	2	3,774	-64.000%
2026-02-02	2.3900	2.3900	2.3900	2.3900	-0.417%	1	3,776	-62.343%
2026-01-28	2.4000	2.4000	2.4000	2.4000	-13.669%	1	3,776	-62.500%
2026-01-20	2.7800	2.7800	2.7800	2.7800	+2.583%	1	3,776	-67.626%
2026-01-16	2.7100	2.7100	2.7100	2.7100	+1.880%	1	3,777	-66.790%
2026-01-13	2.6600	2.6600	2.6600	2.6600	-3.623%	1	3,777	-66.165%
2026-01-12	2.7600	2.7600	2.7600	2.7600	-10.680%	1	3,777	-67.391%
2026-01-06	3.1000	3.1000	3.0900	3.0900	-6.079%	2	3,776	-70.874%
2025-12-22	3.4500	3.4500	3.2900	3.2900	-0.303%	7	3,778	-72.644%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-12.000%	1	3,779	-72.727%
2025-12-02	3.7500	3.7500	3.7500	3.7500	-7.407%	1	3,778	-76.000%
2025-12-01	4.0500	4.0500	4.0500	4.0500	+1.250%	1	3,778	-77.778%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+4.987%	3	3,777	-77.500%
2025-11-24	3.8100	3.8100	3.8100	3.8100	-12.414%	1	3,780	-76.378%
2025-11-19	4.3500	4.3500	4.3500	4.3500	-4.396%	1	3,780	-79.310%
2025-11-17	4.5500	4.5500	4.5500	4.5500	-8.081%	1	3,781	-80.220%
2025-11-14	5.0000	5.0000	4.9500	4.9500	+13.793%	11	3,782	-81.818%
2025-11-12	4.2900	4.3500	4.2900	4.3500	+7.407%	11	3,782	-79.310%
2025-11-11	4.0500	4.0500	4.0500	4.0500	-1.220%	1	3,783	-77.778%
2025-11-10	4.0600	4.1000	4.0600	4.1000	-9.890%	8	3,783	-78.049%
2025-11-07	4.7500	4.7500	4.5500	4.5500	+8.333%	4	3,786	-80.220%
2025-11-06	4.3900	4.3900	4.2000	4.2000	+1.942%	10	3,785	-78.571%
2025-11-05	4.3500	4.3500	4.1200	4.1200	-1.199%	2	3,784	-78.155%
2025-11-03	4.1700	4.1700	4.1700	4.1700	-1.882%	3	3,788	-78.417%
2025-10-29	4.1800	4.2500	4.1800	4.2500	-1.163%	18	3,788	-78.824%
2025-10-24	4.3000	4.3000	4.3000	4.3000	-18.095%	3	3,794	-79.070%
2025-10-21	5.2500	5.2500	5.2500	5.2500	+6.061%	1	3,791	-82.857%
2025-10-15	5.0000	5.0000	4.9500	4.9500	-3.883%	2	3,791	-81.818%
2025-10-09	5.1500	5.1500	5.1500	5.1500	+6.625%	1	3,791	-82.524%
2025-10-02	4.7500	4.8300	4.7500	4.8300	-1.429%	2	3,792	-81.366%
2025-09-30	4.9000	4.9000	4.9000	4.9000	+12.385%	1	3,791	-81.633%
2025-09-26	4.4600	4.4600	4.3600	4.3600	-3.111%	9	3,791	-79.358%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+7.143%	1	3,792	-80.000%
2025-09-19	4.3000	4.3000	4.2000	4.2000	-6.459%	24	3,793	-78.571%
2025-09-18	4.4900	4.4900	4.4900	4.4900	-1.965%	2	3,783	-79.955%
2025-09-17	4.4800	4.5800	4.4800	4.5800	+1.327%	18	3,785	-80.349%
2025-09-16	4.5500	4.5500	4.5200	4.5200	-3.830%	4	3,800	-80.088%
2025-09-12	4.6000	4.7000	4.6000	4.7000	+2.174%	6	3,801	-80.851%
2025-09-11	4.5700	4.6000	4.5700	4.6000	+1.099%	4	3,800	-80.435%
2025-09-10	4.5500	4.5500	4.5500	4.5500	-5.208%	20	3,800	-80.220%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+0.418%	1	3,800	-81.250%
2025-09-08	4.7500	4.7800	4.7500	4.7800	-0.417%	2	3,800	-81.172%
2025-09-05	4.8500	4.8500	4.8000	4.8000	+2.128%	2	3,801	-81.250%
2025-09-04	5.0000	5.0000	4.7000	4.7000	-2.083%	377	3,801	-80.851%
2025-09-03	5.0000	5.0000	4.7500	4.8000	-25.000%	10	3,458	-81.250%
2025-09-02	6.4000	6.4000	6.4000	6.4000	+7.383%	1	3,454	-85.938%
2025-08-28	6.0000	6.0000	5.9600	5.9600	-3.089%	7	3,453	-84.899%
2025-08-25	6.3700	6.3700	6.1000	6.1500	-5.093%	302	3,458	-85.366%
2025-08-22	6.4100	6.4800	6.4100	6.4800	-5.124%	2	3,157	-86.111%
2025-08-21	6.7500	6.8500	6.7500	6.8300	-2.429%	17	3,158	-86.823%
2025-08-20	7.0000	7.0000	7.0000	7.0000	+3.397%	1	3,161	-87.143%
2025-08-19	6.7800	6.7800	6.7500	6.7700	+1.805%	4	3,161	-86.706%
2025-08-18	6.8500	6.8500	6.6000	6.6500	+3.101%	3	3,162	-86.466%
2025-08-15	6.5500	6.5500	6.4500	6.4500	-3.731%	2	3,161	-86.047%
2025-08-13	6.6500	6.7000	6.6500	6.7000	+2.761%	5	3,161	-86.567%
2025-08-12	6.5200	6.5200	6.5200	6.5200	-3.407%	1	3,161	-86.196%
2025-08-08	6.9500	6.9500	6.6100	6.7500	-8.163%	325	3,162	-86.667%
2025-08-07	7.2000	7.3500	7.2000	7.3500	0.000%	2	2,926	-87.755%
2025-08-06	7.3500	7.3500	7.3500	7.3500	-4.545%	1	2,924	-87.755%
2025-08-05	7.6100	7.7000	7.6100	7.7000	+1.987%	2	2,925	-88.312%
2025-08-04	7.6700	7.6700	7.5500	7.5500	-9.581%	20	2,925	-88.079%
2025-08-01	8.3500	8.3500	8.3500	8.3500	+10.596%	10	2,924	-89.222%
2025-07-31	7.5500	7.5500	7.5500	7.5500	+4.861%	1	2,914	-88.079%
2025-07-30	7.2500	7.2500	7.0400	7.2000	-2.041%	273	2,913	-87.500%
2025-07-29	7.5500	7.5600	7.3400	7.3500	-6.369%	684	2,648	-87.755%
2025-07-28	7.8300	7.8500	7.8300	7.8500	+1.948%	8	2,090	-88.535%
2025-07-25	7.8000	7.8100	7.7000	7.7000	+0.654%	101	2,089	-88.312%
2025-07-24	7.6500	7.9000	7.6000	7.6500	-11.150%	368	1,989	-88.235%
2025-07-23	8.6100	8.6100	8.6100	8.6100	+3.114%	1	1,702	-89.547%
2025-07-22	8.4000	8.4000	8.3500	8.3500	-2.907%	73	1,701	-89.222%
2025-07-21	8.5000	8.6000	8.4300	8.6000	-7.027%	6	1,638	-89.535%
2025-07-18	9.1000	9.2500	9.0000	9.2500	-0.538%	10	1,637	-90.270%
2025-07-17	9.3500	9.3500	9.3000	9.3000	-2.105%	48	1,629	-90.323%
2025-07-15	9.5900	9.5900	9.4000	9.5000	-4.040%	15	1,621	-90.526%
2025-07-11	10.4500	10.4500	9.8500	9.9000	-6.161%	17	1,621	-90.909%
2025-07-10	10.5500	10.5500	10.5500	10.5500	-0.472%	150	1,625	-91.469%
2025-07-09	10.5200	10.6000	10.3500	10.6000	-4.072%	18	1,630	-91.509%
2025-07-08	11.2000	11.2000	11.0500	11.0500	+0.455%	67	1,618	-91.855%
2025-07-07	10.8000	11.0900	10.8000	11.0000	+5.769%	4	1,617	-91.818%
2025-07-03	10.5000	10.6000	10.4000	10.4000	-1.887%	23	1,630	-91.346%
2025-07-02	10.6500	10.7000	10.5500	10.6000	-4.072%	70	1,630	-91.509%
2025-07-01	11.1900	11.1900	11.0500	11.0500	+0.455%	3	1,574	-91.855%
2025-06-30	10.4500	11.2400	10.4500	11.0000	0.000%	11	1,574	-91.818%
2025-06-27	11.4800	11.6500	11.0000	11.0000	-5.172%	3	1,577	-91.818%
2025-06-26	11.9000	11.9000	11.5100	11.6000	-5.229%	25	1,579	-92.241%
2025-06-25	12.2100	12.2400	11.8200	12.2400	-4.300%	9	1,599	-92.647%
2025-06-24	12.7400	12.7900	12.5600	12.7900	-4.907%	7	1,598	-92.963%
2025-06-23	13.5800	13.5800	13.4500	13.4500	+1.128%	2	1,597	-93.309%
2025-06-20	13.1800	13.3000	12.8800	13.3000	+15.652%	24	1,598	-93.233%
2025-06-09	11.4500	11.5000	11.4500	11.5000	-1.457%	5	1,598	-92.174%
2025-06-06	11.9200	12.0000	11.6700	11.6700	-9.884%	42	1,602	-92.288%
2025-06-03	13.0000	13.0000	12.9500	12.9500	+0.700%	5	1,612	-93.050%
2025-06-02	12.8600	12.9200	12.8600	12.8600	+2.063%	4	1,612	-93.002%
2025-05-27	12.6000	12.6000	12.6000	12.6000	+4.132%	1	1,610	-92.857%
2025-05-22	11.8300	12.1000	11.8300	12.1000	-4.272%	6	1,610	-92.562%
2025-05-21	12.6500	12.6500	12.6400	12.6400	0.000%	2	1,605	-92.880%
2025-05-20	12.6400	12.6400	12.6400	12.6400	-2.016%	1	1,604	-92.880%
2025-05-19	12.3000	12.9000	12.3000	12.9000	+4.200%	7	1,603	-93.023%
2025-05-14	13.8000	13.8000	12.3800	12.3800	-11.571%	18	1,598	-92.730%
2025-05-13	14.0800	14.1000	13.5500	14.0000	-0.498%	22	1,606	-93.571%
2025-05-12	14.1600	14.1600	14.0700	14.0700	-11.509%	2	1,594	-93.603%
2025-05-09	15.2000	16.2100	15.2000	15.9000	+2.846%	18	1,593	-94.340%
2025-05-08	16.0000	16.0500	15.0500	15.4600	-9.591%	136	1,586	-94.179%
2025-05-07	17.5000	17.5000	16.9500	17.1000	+27.612%	39	1,567	-94.737%
2025-05-05	13.4000	13.4000	13.4000	13.4000	+0.752%	1	1,556	-93.284%
2025-05-02	13.3000	13.3000	13.3000	13.3000	-7.510%	2	1,557	-93.233%
2025-05-01	14.4900	14.5000	14.3800	14.3800	-1.843%	6	1,558	-93.741%
2025-04-28	14.6500	14.6500	14.6500	14.6500	+7.721%	2	1,558	-93.857%
2025-04-25	14.0000	14.0000	13.6000	13.6000	-9.030%	6	1,556	-93.382%
2025-04-24	15.6700	15.6700	14.9500	14.9500	-2.733%	11	1,555	-93.980%
2025-04-23	15.3700	15.3700	15.3700	15.3700	-22.177%	1	1,555	-94.144%
2025-04-21	18.8000	19.7500	18.6000	19.7500	+14.294%	62	1,555	-95.443%
2025-04-17	17.2800	17.2800	17.2800	17.2800	+0.174%	2	1,541	-94.792%
2025-04-16	16.5000	17.2500	16.2000	17.2500	+8.559%	31	1,541	-94.783%
2025-04-15	15.5500	16.1000	15.5500	15.8900	+9.586%	209	1,524	-94.336%
2025-04-14	15.1400	15.1400	14.5000	14.5000	+2.113%	17	1,407	-93.793%
2025-04-09	16.8400	16.8400	14.2000	14.2000	-26.691%	12	1,424	-93.662%
2025-04-08	17.5000	19.4400	17.0000	19.3700	+5.043%	19	1,434	-95.354%
2025-04-07	21.0100	21.0100	18.2800	18.4400	-0.860%	25	1,417	-95.119%
2025-04-04	18.0900	18.6000	18.0900	18.6000	+11.045%	12	1,398	-95.161%
2025-04-03	16.5000	16.7500	16.5000	16.7500	+14.334%	4	1,395	-94.627%
2025-04-02	15.0000	15.0000	14.6500	14.6500	-2.658%	602	1,392	-93.857%
2025-04-01	14.9000	15.0500	14.9000	15.0500	-6.055%	200	800	-94.020%
2025-03-31	16.2000	16.8500	16.0200	16.0200	+2.561%	8	600	-94.382%
2025-03-28	14.4300	15.6500	14.4300	15.6200	+23.968%	24	598	-94.238%
2025-03-26	12.1800	12.6000	12.1800	12.6000	+5.000%	9	599	-92.857%
2025-03-25	11.4300	12.0000	11.4300	12.0000	-1.800%	8	590	-92.500%
2025-03-24	12.2200	12.2200	12.2200	12.2200	-8.327%	1	587	-92.635%
2025-03-19	13.3500	13.4000	13.2400	13.3300	-5.461%	24	587	-93.248%
2025-03-18	15.0000	15.0000	14.1000	14.1000	+8.462%	4	579	-93.617%
2025-03-17	13.0500	13.1000	12.9000	13.0000	-2.108%	568	575	-93.077%
2025-03-14	13.5500	13.6500	13.2800	13.2800	-3.348%	42	39	-93.223%
2025-03-12	13.5500	13.7400	13.5500	13.7400	+1.627%	2	24	-93.450%
2025-03-10	14.4000	14.4000	13.5000	13.5200	+10.367%	19	22	-93.343%
2025-02-28	12.2500	12.2500	12.2500	12.2500	+4.790%	2	15	-92.653%
2025-02-27	11.1500	11.9900	10.6700	11.6900	+8.241%	17	14	-92.301%
2025-02-26	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-91.667%