Dark

GOOGL20271217P135
GOOGL Dec 17 2027 135.00 Put (GOOGL271217P00135000)
option OPRA

EOD

Sep 1, 2026

0.9300-15.455%(-0.1700)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.9300	0.9300	0.9300	0.9300	-15.455%	151	1,746	0.000%
2026-08-06	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,769	-15.455%
2026-07-15	1.0200	1.0200	1.0200	1.0200	-17.073%	28	1,768	-8.824%
2026-07-14	1.2300	1.2300	1.2300	1.2300	-4.651%	20	1,768	-24.390%
2026-07-01	1.2900	1.2900	1.2900	1.2900	+1.575%	20	1,788	-27.907%
2026-06-30	1.2600	1.2700	1.2600	1.2700	-5.926%	4	1,768	-26.772%
2026-06-25	1.3500	1.3500	1.3500	1.3500	-7.534%	1	1,765	-31.111%
2026-06-24	1.2800	1.4600	1.2800	1.4600	+24.786%	2	1,765	-36.301%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-24.516%	2	1,765	-20.513%
2026-06-10	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,765	-40.000%
2026-06-01	1.5000	1.5000	1.5000	1.5000	+8.696%	1	1,765	-38.000%
2026-05-21	1.3800	1.3800	1.3800	1.3800	-6.122%	1	1,765	-32.609%
2026-05-20	1.4800	1.4800	1.4100	1.4700	-5.161%	37	1,765	-36.735%
2026-05-12	1.5500	1.5500	1.5500	1.5500	+9.155%	2	1,767	-40.000%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-19.774%	1	1,769	-34.507%
2026-04-28	1.7300	1.7700	1.7300	1.7700	+2.312%	2	1,770	-47.458%
2026-04-27	1.7300	1.7300	1.7300	1.7300	-21.005%	1	1,770	-46.243%
2026-04-17	2.1900	2.1900	2.1900	2.1900	-23.427%	1	1,770	-57.534%
2026-04-08	2.8600	2.8600	2.8600	2.8600	-13.855%	1	1,770	-67.483%
2026-03-19	3.2600	3.3200	3.2600	3.3200	+0.302%	2	1,770	-71.988%
2026-03-16	3.2800	3.3100	3.2800	3.3100	-2.647%	6	1,771	-71.903%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,771	-72.647%
2026-03-11	3.2000	3.2200	3.1800	3.2000	-7.246%	46	1,770	-70.938%
2026-03-03	3.6000	3.6000	3.4500	3.4500	+3.916%	10	1,771	-73.043%
2026-02-18	3.3200	3.3200	3.3200	3.3200	+3.750%	5	1,774	-71.988%
2026-02-10	3.2500	3.2500	3.2000	3.2000	+1.587%	27	1,769	-70.938%
2026-02-09	3.1800	3.2000	3.1500	3.1500	0.000%	20	1,773	-70.476%
2026-02-06	3.2500	3.2500	3.1500	3.1500	0.000%	21	1,776	-70.476%
2026-02-04	3.1500	3.1500	3.1500	3.1500	-3.077%	16	1,793	-70.476%
2026-01-20	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,809	-71.385%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+1.639%	1	1,809	-70.000%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-5.573%	1	1,808	-69.508%
2026-01-08	3.1500	3.2300	3.1500	3.2300	+0.937%	2	1,808	-71.207%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,809	-70.938%
2026-01-05	3.7000	3.7000	3.5000	3.5000	-2.778%	2	1,809	-73.429%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-8.861%	3	1,809	-74.167%
2025-12-19	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,812	-76.456%
2025-12-16	4.1000	4.1000	4.1000	4.1000	+6.494%	40	1,812	-77.317%
2025-12-08	5.0900	5.0900	3.8500	3.8500	-4.938%	2	1,852	-75.844%
2025-12-05	3.9200	4.0500	3.9200	4.0500	-16.322%	2	1,852	-77.037%
2025-11-21	5.1000	5.1000	4.8400	4.8400	-8.679%	2	1,853	-80.785%
2025-11-20	5.0000	5.3000	5.0000	5.3000	-0.749%	89	1,853	-82.453%
2025-11-18	5.3400	5.3400	5.3400	5.3400	+16.849%	1	1,809	-82.584%
2025-11-11	4.5500	4.5700	4.5500	4.5700	+0.219%	3	1,809	-79.650%
2025-11-10	4.5600	4.5600	4.5600	4.5600	-11.456%	2	1,809	-79.605%
2025-11-07	5.1500	5.1500	5.1500	5.1500	+9.110%	1	1,811	-81.942%
2025-11-05	4.7200	4.7200	4.7200	4.7200	-2.680%	1	1,812	-80.297%
2025-10-31	4.8500	4.8500	4.8500	4.8500	+8.989%	1	1,813	-80.825%
2025-10-30	4.4500	4.4500	4.4500	4.4500	-3.261%	1	1,813	-79.101%
2025-10-27	4.6000	4.6000	4.6000	4.6000	-9.804%	2	1,814	-79.783%
2025-10-24	5.0200	5.1000	5.0200	5.1000	-4.135%	2	1,814	-81.765%
2025-10-23	5.3200	5.3200	5.3200	5.3200	-9.060%	7	1,815	-82.519%
2025-10-21	5.8500	5.8500	5.8500	5.8500	+1.739%	1	1,815	-84.103%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+3.604%	1	1,814	-83.826%
2025-10-15	5.5500	5.7500	5.4700	5.5500	-0.180%	140	1,815	-83.243%
2025-10-09	5.5600	5.5600	5.5600	5.5600	+1.460%	1	1,732	-83.273%
2025-10-06	5.4800	5.4800	5.4800	5.4800	+10.484%	1	1,732	-83.029%
2025-09-26	5.0500	5.1000	4.9600	4.9600	-10.631%	12	1,733	-81.250%
2025-09-25	5.5500	5.5500	5.5500	5.5500	+7.767%	10	1,745	-83.243%
2025-09-24	5.1000	5.1500	5.1000	5.1500	+5.102%	16	1,755	-81.942%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+4.925%	2	1,771	-81.020%
2025-09-19	4.8200	4.8200	4.6700	4.6700	-6.600%	7	1,771	-80.086%
2025-09-18	4.9900	5.0000	4.9900	5.0000	-3.846%	19	1,774	-81.400%
2025-09-17	5.0800	5.2000	5.0800	5.2000	+2.970%	2	1,775	-82.115%
2025-09-16	5.0500	5.0500	5.0300	5.0500	-4.356%	7	1,775	-81.584%
2025-09-09	5.2500	5.2800	5.2500	5.2800	-3.119%	2	1,771	-82.386%
2025-09-08	5.4500	5.4500	5.4500	5.4500	+1.869%	15	1,771	-82.936%
2025-09-05	5.3500	5.3500	5.3500	5.3500	0.000%	1	1,771	-82.617%
2025-09-04	5.8000	5.8000	5.3500	5.3500	-3.604%	292	1,771	-82.617%
2025-09-03	5.6000	5.6000	5.3500	5.5500	-22.378%	585	1,529	-83.243%
2025-09-02	7.1500	7.1500	7.1500	7.1500	+5.926%	216	1,049	-86.993%
2025-08-29	6.7500	6.7500	6.7500	6.7500	-2.032%	5	832	-86.222%
2025-08-28	6.8900	6.8900	6.8900	6.8900	-4.306%	1	832	-86.502%
2025-08-27	7.2000	7.2000	7.2000	7.2000	+1.695%	1	833	-87.083%
2025-08-25	7.0800	7.0800	7.0800	7.0800	-1.530%	4	832	-86.864%
2025-08-22	7.1900	7.1900	7.1900	7.1900	-8.987%	10	832	-87.065%
2025-08-20	7.9000	7.9000	7.9000	7.9000	+1.935%	1	842	-88.228%
2025-08-19	7.7500	7.7500	7.7500	7.7500	+5.442%	1	841	-88.000%
2025-08-18	7.3500	7.3500	7.3500	7.3500	0.000%	2	842	-87.347%
2025-08-15	7.3500	7.3500	7.3500	7.3500	-1.342%	1	842	-87.347%
2025-08-12	7.4500	7.4500	7.4500	7.4500	-6.875%	1	843	-87.517%
2025-08-11	7.9900	8.0000	7.9900	8.0000	+5.402%	2	843	-88.375%
2025-08-08	8.0500	8.0500	7.5900	7.5900	-12.959%	13	843	-87.747%
2025-08-07	8.3000	8.7200	8.3000	8.7200	+5.060%	2	845	-89.335%
2025-08-06	8.3000	8.3000	8.3000	8.3000	-4.926%	3	847	-88.795%
2025-08-05	8.5300	8.7300	8.5300	8.7300	+0.925%	31	847	-89.347%
2025-08-04	8.6400	8.6500	8.6400	8.6500	-1.143%	4	876	-89.249%
2025-07-31	8.6500	8.7500	8.6500	8.7500	+4.167%	19	874	-89.371%
2025-07-30	8.4000	8.4000	8.4000	8.4000	0.000%	1	873	-88.929%
2025-07-29	8.8000	8.8000	8.4000	8.4000	-5.618%	11	873	-88.929%
2025-07-28	8.9000	8.9000	8.9000	8.9000	+1.136%	11	882	-89.551%
2025-07-25	9.0400	9.0400	8.7500	8.8000	-0.565%	118	882	-89.432%
2025-07-24	8.5200	9.0500	8.3500	8.8500	-8.763%	83	956	-89.492%
2025-07-23	9.5500	9.8000	9.5500	9.7000	+2.646%	102	909	-90.412%
2025-07-22	9.2200	9.6600	9.2200	9.4500	-1.767%	318	921	-90.159%
2025-07-21	10.0200	10.0200	9.6200	9.6200	-8.815%	13	647	-90.333%
2025-07-17	10.5500	10.5500	10.5500	10.5500	-1.586%	8	654	-91.185%
2025-07-16	10.7200	10.7200	10.7200	10.7200	+1.228%	2	654	-91.325%
2025-07-15	10.7000	10.7000	10.5900	10.5900	-11.381%	11	654	-91.218%
2025-07-10	11.9500	11.9500	11.9500	11.9500	+0.420%	35	654	-92.218%
2025-07-09	11.9000	11.9000	11.9000	11.9000	-4.800%	19	654	-92.185%
2025-07-08	12.2500	12.5400	12.2500	12.5000	+4.603%	3	635	-92.560%
2025-07-02	12.0000	12.0500	11.9500	11.9500	-3.784%	78	635	-92.218%
2025-07-01	12.5900	12.5900	12.3800	12.4200	-0.640%	4	587	-92.512%
2025-06-30	12.5400	12.6900	12.3500	12.5000	-4.141%	23	587	-92.560%
2025-06-26	13.0200	13.2100	12.9100	13.0400	-4.818%	4	578	-92.868%
2025-06-25	13.4900	13.7000	13.1800	13.7000	-4.463%	34	578	-93.212%
2025-06-24	14.0600	14.3400	14.0600	14.3400	-8.662%	2	607	-93.515%
2025-06-23	15.1300	15.7000	14.9500	15.7000	+9.790%	16	607	-94.076%
2025-06-20	14.2000	14.3000	14.1700	14.3000	+6.478%	6	593	-93.497%
2025-06-18	13.4300	13.4300	13.4300	13.4300	+2.833%	10	592	-93.075%
2025-06-12	13.0600	13.0600	13.0600	13.0600	+4.900%	1	592	-92.879%
2025-06-10	12.4500	12.4500	12.4500	12.4500	-0.797%	14	593	-92.530%
2025-06-09	12.5500	12.5500	12.5500	12.5500	-6.622%	20	607	-92.590%
2025-06-06	13.6000	13.6000	13.4400	13.4400	-4.000%	4	587	-93.080%
2025-05-30	14.0000	14.0000	14.0000	14.0000	-3.448%	2	588	-93.357%
2025-05-23	14.5000	14.5000	14.5000	14.5000	+5.149%	2	588	-93.586%
2025-05-22	13.7900	13.7900	13.7900	13.7900	+0.952%	1	588	-93.256%
2025-05-21	13.6600	13.6600	13.6600	13.6600	-0.146%	1	589	-93.192%
2025-05-16	13.6800	13.6800	13.6800	13.6800	-6.301%	2	588	-93.202%
2025-05-15	14.4000	14.6000	14.4000	14.6000	+5.568%	15	588	-93.630%
2025-05-14	13.8300	13.8300	13.8300	13.8300	-9.608%	1	595	-93.275%
2025-05-13	14.8000	15.3000	14.8000	15.3000	-1.227%	2	594	-93.922%
2025-05-12	16.1400	16.1400	15.4900	15.4900	-12.978%	2	593	-93.996%
2025-05-09	17.8000	17.8000	17.8000	17.8000	+2.594%	2	593	-94.775%
2025-05-08	17.4900	18.0500	17.0000	17.3500	-11.026%	22	592	-94.640%
2025-05-07	17.2800	19.5000	17.2800	19.5000	+25.806%	24	576	-95.231%
2025-04-25	15.2300	15.5000	15.2300	15.5000	-8.824%	6	575	-94.000%
2025-04-24	17.0400	17.0400	17.0000	17.0000	-11.917%	6	577	-94.529%
2025-04-22	19.2000	19.3000	19.2000	19.3000	-6.538%	11	577	-95.181%
2025-04-21	20.5500	20.8100	20.5500	20.6500	+4.557%	60	569	-95.496%
2025-04-17	19.7500	19.7500	19.7500	19.7500	+10.955%	1	511	-95.291%
2025-04-15	17.7100	17.8500	17.7100	17.8000	-0.168%	22	511	-94.775%
2025-04-11	17.8300	17.8300	17.8300	17.8300	-5.561%	10	489	-94.784%
2025-04-10	18.8800	18.8800	18.8800	18.8800	+13.054%	2	493	-95.074%
2025-04-09	21.4800	21.4800	16.7000	16.7000	-19.011%	3	493	-94.431%
2025-04-08	20.4300	20.6200	20.4300	20.6200	-10.929%	3	493	-95.490%
2025-04-07	22.7700	23.2000	22.7700	23.1500	+21.842%	9	490	-95.983%
2025-04-03	19.2000	19.2000	19.0000	19.0000	+12.760%	6	483	-95.105%
2025-04-02	16.8500	16.8500	16.8500	16.8500	-2.149%	3	483	-94.481%
2025-04-01	17.2200	17.2200	17.2200	17.2200	-1.880%	1	486	-94.599%
2025-03-31	17.5500	17.5500	17.5500	17.5500	+0.286%	2	486	-94.701%
2025-03-28	16.7700	17.5000	16.3300	17.5000	+29.918%	666	486	-94.686%
2025-03-25	13.4700	13.4700	13.4700	13.4700	-7.103%	5	184	-93.096%
2025-03-24	13.9100	14.5000	13.9100	14.5000	-6.452%	10	179	-93.586%
2025-03-21	15.5000	15.5000	15.5000	15.5000	+2.649%	20	188	-94.000%
2025-03-19	15.9200	15.9200	15.1000	15.1000	-9.472%	8	178	-93.841%
2025-03-18	19.2000	19.2000	16.3700	16.6800	+13.085%	14	175	-94.424%
2025-03-17	14.7600	14.7600	14.7500	14.7500	-4.221%	100	173	-93.695%
2025-03-13	15.4000	15.4000	15.4000	15.4000	+3.356%	1	72	-93.961%
2025-03-12	14.9000	14.9000	14.9000	14.9000	-7.911%	1	72	-93.758%
2025-03-11	16.1800	16.1800	16.1800	16.1800	+7.867%	10	71	-94.252%
2025-03-10	13.5000	15.0000	13.5000	15.0000	0.000%	71	71	-93.800%