Dark

GOOGL20271217P140
GOOGL Dec 17 2027 140.00 Put (GOOGL271217P00140000)
option OPRA

EOD

Jul 21, 2026

1.34+19.643%(+0.22)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.2700	1.3400	1.2700	1.3400	+19.643%	60	572	0.000%
2026-07-15	1.1200	1.1200	1.1200	1.1200	-20.000%	36	562	+19.643%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+2.190%	6	562	-4.286%
2026-06-15	1.3200	1.3700	1.3200	1.3700	-18.935%	13	565	-2.190%
2026-06-12	1.6900	1.6900	1.6900	1.6900	+4.969%	3	569	-20.710%
2026-05-28	1.5800	1.6100	1.5600	1.6100	-2.424%	88	572	-16.770%
2026-05-22	1.5700	1.6500	1.5700	1.6500	+3.774%	14	611	-18.788%
2026-05-21	1.5900	1.5900	1.5900	1.5900	+10.417%	1	624	-15.723%
2026-05-07	1.4400	1.4400	1.4400	1.4400	-5.263%	1	624	-6.944%
2026-05-06	1.5500	1.5600	1.5200	1.5200	-8.434%	15	623	-11.842%
2026-05-05	1.6600	1.6600	1.6600	1.6600	0.000%	1	609	-19.277%
2026-05-04	1.6600	1.6600	1.6600	1.6600	+16.901%	1	610	-19.277%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-31.731%	1	610	-5.634%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-5.455%	5	609	-35.577%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-53.191%	1	609	-39.091%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+9.302%	5	610	-71.489%
2026-03-26	4.3000	4.3000	4.3000	4.3000	+3.614%	1	605	-68.837%
2026-03-24	4.1500	4.1500	4.1500	4.1500	+12.162%	1	605	-67.711%
2026-03-19	3.7000	3.7500	3.7000	3.7000	-5.128%	11	605	-63.784%
2026-03-12	3.8000	3.9000	3.8000	3.9000	+8.333%	5	606	-65.641%
2026-03-11	3.5900	3.6900	3.5500	3.6000	-4.000%	272	606	-62.778%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-1.832%	14	697	-64.267%
2026-02-12	3.8200	3.8200	3.8200	3.8200	+3.243%	1	707	-64.921%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+1.370%	1	707	-63.784%
2026-02-10	3.6500	3.6500	3.6500	3.6500	+2.817%	14	706	-63.288%
2026-02-09	3.5000	3.6000	3.5000	3.5500	0.000%	7	716	-62.254%
2026-02-06	3.6000	3.6200	3.5500	3.5500	0.000%	32	720	-62.254%
2026-02-04	3.4000	4.2900	3.4000	3.5500	+16.013%	10	736	-62.254%
2026-02-03	3.0600	3.0600	3.0600	3.0600	+2.000%	1	742	-56.209%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-3.226%	1	742	-55.333%
2026-01-29	3.0900	3.1000	3.0900	3.1000	-8.824%	3	742	-56.774%
2026-01-13	3.3000	3.4000	3.3000	3.4000	-4.225%	4	745	-60.588%
2026-01-08	3.5500	3.5500	3.5500	3.5500	-10.579%	1	744	-62.254%
2026-01-05	3.9700	3.9700	3.9700	3.9700	-3.171%	1	744	-66.247%
2026-01-02	3.8000	4.1000	3.8000	4.1000	+2.500%	6	744	-67.317%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-13.043%	2	747	-66.500%
2025-12-17	4.6000	4.6000	4.6000	4.6000	+5.747%	1	747	-70.870%
2025-12-05	4.3800	4.5000	4.3500	4.3500	-4.396%	5	746	-69.195%
2025-12-03	5.0500	5.0500	4.5500	4.5500	-11.650%	3	747	-70.549%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-5.505%	29	744	-73.981%
2025-11-21	5.9000	5.9000	5.4500	5.4500	-2.679%	3	744	-75.413%
2025-11-19	5.4000	5.6000	5.4000	5.6000	-8.197%	3	747	-76.071%
2025-11-18	6.0500	6.1000	6.0500	6.1000	+3.041%	12	746	-78.033%
2025-11-17	5.9200	5.9200	5.9200	5.9200	+15.625%	1	742	-77.365%
2025-11-11	5.1400	5.1600	5.1200	5.1200	+0.392%	7	742	-73.828%
2025-11-10	5.3000	5.3000	5.1000	5.1000	-12.220%	4	743	-73.725%
2025-11-07	5.8800	5.8800	5.8100	5.8100	+9.211%	2	745	-76.936%
2025-11-05	5.3200	5.3200	5.3200	5.3200	-4.488%	1	746	-74.812%
2025-11-04	5.5700	5.5700	5.5700	5.5700	+2.202%	1	747	-75.943%
2025-10-31	5.5500	5.5500	5.4500	5.4500	-2.679%	3	748	-75.413%
2025-10-30	5.6000	5.6000	5.6000	5.6000	+8.527%	2	747	-76.071%
2025-10-27	5.1300	5.1600	5.1300	5.1600	-9.315%	4	751	-74.031%
2025-10-24	5.5800	5.6900	5.5800	5.6900	-4.690%	2	751	-76.450%
2025-10-23	5.9900	6.0700	5.9700	5.9700	-9.955%	9	751	-77.554%
2025-10-16	6.6300	6.6300	6.6300	6.6300	+4.905%	1	745	-79.789%
2025-10-15	6.3200	6.3200	6.3200	6.3200	-4.962%	1	745	-78.797%
2025-10-14	6.6500	6.6500	6.6500	6.6500	+3.261%	1	745	-79.850%
2025-10-13	6.4400	6.4400	6.4400	6.4400	-5.294%	1	746	-79.193%
2025-10-10	6.8000	6.8000	6.8000	6.8000	+2.874%	1	745	-80.294%
2025-10-09	6.6100	6.6100	6.6100	6.6100	+12.415%	13	745	-79.728%
2025-10-06	5.8800	5.8800	5.8800	5.8800	+2.261%	2	743	-77.211%
2025-09-26	5.7100	5.7500	5.7000	5.7500	+2.679%	4	741	-76.696%
2025-09-23	5.5500	5.6000	5.5500	5.6000	+5.660%	3	745	-76.071%
2025-09-22	5.3000	5.3000	5.3000	5.3000	+0.569%	1	748	-74.717%
2025-09-19	5.4100	5.4100	5.2700	5.2700	-5.556%	6	749	-74.573%
2025-09-18	5.6000	5.6000	5.5800	5.5800	-4.615%	19	751	-75.986%
2025-09-17	5.7400	5.8500	5.7400	5.8500	+1.739%	2	769	-77.094%
2025-09-16	5.7500	5.7500	5.7500	5.7500	-2.542%	1	769	-76.696%
2025-09-11	5.9000	5.9000	5.9000	5.9000	-2.801%	1	770	-77.288%
2025-09-09	6.0900	6.1000	6.0700	6.0700	+1.167%	9	771	-77.924%
2025-09-05	6.0000	6.0000	6.0000	6.0000	-4.000%	1	778	-77.667%
2025-09-04	6.4200	6.4500	6.2200	6.2500	+1.626%	37	778	-78.560%
2025-09-03	6.5500	6.5500	6.1000	6.1500	-19.817%	18	758	-78.211%
2025-08-29	7.8300	7.8300	7.6700	7.6700	-0.648%	6	746	-82.529%
2025-08-28	7.7000	7.7200	7.7000	7.7200	-6.197%	2	746	-82.642%
2025-08-27	8.2300	8.2300	8.2300	8.2300	+4.574%	1	747	-83.718%
2025-08-25	8.2500	8.2500	7.8500	7.8700	-0.882%	52	748	-82.973%
2025-08-22	8.1600	8.2500	7.9300	7.9400	-10.079%	60	761	-83.123%
2025-08-21	8.7500	8.8300	8.7000	8.8300	-4.022%	15	757	-84.824%
2025-08-20	9.2000	9.2000	9.2000	9.2000	+5.023%	30	767	-85.435%
2025-08-19	8.7000	8.7600	8.7000	8.7600	+4.659%	30	782	-84.703%
2025-08-15	8.1000	8.3700	8.1000	8.3700	-4.886%	3	792	-83.990%
2025-08-13	8.5200	8.8000	8.5200	8.8000	+5.389%	5	793	-84.773%
2025-08-12	8.6000	8.6000	8.3500	8.3500	-4.023%	2	792	-83.952%
2025-08-11	8.8500	8.8500	8.7000	8.7000	-5.946%	23	793	-84.598%
2025-08-08	9.2500	9.2500	9.2500	9.2500	-6.091%	1	793	-85.514%
2025-08-06	9.6900	9.8500	9.6900	9.8500	+1.026%	2	793	-86.396%
2025-08-05	9.7700	9.8700	9.6500	9.7500	-8.879%	4	793	-86.256%
2025-08-01	10.7000	10.7000	10.7000	10.7000	+6.574%	15	793	-87.477%
2025-07-31	9.7500	10.0400	9.7500	10.0400	+6.243%	2	793	-86.653%
2025-07-30	9.4500	9.4500	9.4500	9.4500	-1.563%	1	793	-85.820%
2025-07-29	9.8100	9.8100	9.4500	9.6000	-3.904%	15	793	-86.042%
2025-07-28	10.0800	10.0800	9.7500	9.9900	+2.462%	12	791	-86.587%
2025-07-24	9.9500	10.2500	9.7500	9.7500	-8.019%	15	791	-86.256%
2025-07-23	10.9000	11.0400	10.5600	10.6000	0.000%	10	780	-87.358%
2025-07-22	10.8600	10.8600	10.6000	10.6000	-1.578%	57	777	-87.358%
2025-07-21	11.0000	11.0000	10.7700	10.7700	-6.753%	13	735	-87.558%
2025-07-18	11.7000	11.7000	11.5500	11.5500	-3.750%	7	733	-88.398%
2025-07-17	12.2200	12.2200	11.8500	12.0000	-0.415%	6	728	-88.833%
2025-07-15	12.0500	12.0500	12.0500	12.0500	-0.741%	11	725	-88.880%
2025-07-14	12.1400	12.1400	12.1400	12.1400	-2.880%	1	725	-88.962%
2025-07-11	12.5000	12.5000	12.5000	12.5000	-4.580%	9	725	-89.280%
2025-07-10	13.4000	13.4000	12.9000	13.1000	-2.239%	3	725	-89.771%
2025-07-09	13.1500	13.4000	13.1500	13.4000	-3.805%	32	725	-90.000%
2025-07-08	13.9300	13.9300	13.9300	13.9300	+1.309%	10	695	-90.380%
2025-07-07	13.6500	13.9000	13.6500	13.7500	+3.461%	102	705	-90.255%
2025-07-03	13.2800	13.3000	13.2500	13.2900	-0.821%	5	606	-89.917%
2025-07-02	13.4500	13.5000	13.3500	13.4000	-3.874%	156	606	-90.000%
2025-07-01	14.2000	14.2000	13.8600	13.9400	+0.288%	6	522	-90.387%
2025-06-30	13.8900	14.0400	13.8500	13.9000	-4.795%	15	520	-90.360%
2025-06-26	14.6000	14.8000	14.5100	14.6000	-4.262%	5	517	-90.822%
2025-06-25	14.8000	15.2500	14.7200	15.2500	-3.785%	35	518	-91.213%
2025-06-24	15.9000	15.9000	15.7100	15.8500	-4.461%	3	487	-91.546%
2025-06-23	16.4000	17.0000	16.4000	16.5900	+3.623%	13	486	-91.923%
2025-06-20	15.7600	16.0100	15.7600	16.0100	+6.733%	10	474	-91.630%
2025-06-18	15.0000	15.0000	15.0000	15.0000	+4.969%	2	471	-91.067%
2025-06-16	14.7600	14.7700	14.2900	14.2900	+3.028%	26	471	-90.623%
2025-06-11	13.8000	13.8700	13.8000	13.8700	+3.123%	22	465	-90.339%
2025-06-10	13.4500	13.4500	13.4500	13.4500	-7.241%	2	485	-90.037%
2025-06-09	14.5000	14.5000	14.5000	14.5000	-3.974%	1	487	-90.759%
2025-06-06	15.1000	15.1000	15.1000	15.1000	-6.502%	2	488	-91.126%
2025-06-04	16.2500	16.4000	16.1500	16.1500	+1.064%	5	488	-91.703%
2025-06-03	16.5000	16.5000	15.9800	15.9800	-0.125%	5	488	-91.615%
2025-06-02	16.0000	16.0000	16.0000	16.0000	+0.313%	3	488	-91.625%
2025-05-30	16.2000	16.2000	15.9500	15.9500	+2.970%	4	485	-91.599%
2025-05-29	15.1000	15.4900	14.8700	15.4900	+2.787%	5	484	-91.349%
2025-05-28	15.0000	15.1000	15.0000	15.0700	-6.975%	3	487	-91.108%
2025-05-23	16.2000	16.2000	16.2000	16.2000	+13.684%	2	483	-91.728%
2025-05-22	15.3900	15.4500	14.2500	14.2500	-8.360%	29	483	-90.596%
2025-05-21	15.4200	15.9000	15.2300	15.5500	-4.835%	13	491	-91.383%
2025-05-20	15.9100	16.3400	15.9100	16.3400	+0.245%	12	483	-91.799%
2025-05-19	15.9000	16.3000	15.8400	16.3000	+0.246%	11	471	-91.779%
2025-05-15	16.2600	16.2600	16.2600	16.2600	+3.567%	1	480	-91.759%
2025-05-14	15.8700	15.8700	15.6300	15.7000	-9.196%	70	480	-91.465%
2025-05-13	16.8300	17.2900	16.8300	17.2900	+0.290%	3	437	-92.250%
2025-05-12	18.2000	18.2000	17.2400	17.2400	-12.929%	12	435	-92.227%
2025-05-09	19.6300	19.8000	19.6200	19.8000	+3.665%	10	432	-93.232%
2025-05-08	20.0000	20.3200	19.1000	19.1000	-9.048%	6	429	-92.984%
2025-05-07	19.3200	21.5000	19.3200	21.0000	+28.440%	29	430	-93.619%
2025-05-05	16.5000	16.5000	16.1600	16.3500	-2.388%	6	405	-91.804%
2025-05-02	16.7500	16.7500	16.7500	16.7500	-5.899%	500	407	-92.000%
2025-05-01	17.7000	17.8000	17.7000	17.8000	-0.280%	2	498	-92.472%
2025-04-28	17.2500	17.9000	17.2500	17.8500	+4.386%	4	499	-92.493%
2025-04-25	17.0000	17.1000	17.0000	17.1000	-7.518%	8	498	-92.164%
2025-04-24	18.4900	18.4900	18.4900	18.4900	-5.663%	1	499	-92.753%
2025-04-23	19.6400	19.6400	19.6000	19.6000	-9.006%	4	498	-93.163%
2025-04-22	21.6800	21.6800	21.5400	21.5400	+1.796%	3	498	-93.779%
2025-04-17	20.2300	21.7300	20.2300	21.1600	+11.018%	4	494	-93.667%
2025-04-15	19.0600	19.0600	19.0600	19.0600	+9.856%	1	494	-92.970%
2025-04-14	18.0700	18.0700	17.3500	17.3500	+0.580%	2	495	-92.277%
2025-04-09	23.9500	24.1000	17.2500	17.2500	-27.521%	9	494	-92.232%
2025-04-08	23.6300	23.8000	23.6300	23.8000	+3.704%	2	486	-94.370%
2025-04-07	22.9500	22.9500	22.9500	22.9500	+0.658%	5	485	-94.161%
2025-04-04	23.0000	23.0000	22.8000	22.8000	+8.057%	540	481	-94.123%
2025-04-03	21.6400	21.6400	21.1000	21.1000	+12.234%	32	249	-93.649%
2025-04-01	18.7600	18.8000	18.7000	18.8000	-4.665%	5	219	-92.872%
2025-03-31	21.1500	21.1500	19.7200	19.7200	+3.789%	8	221	-93.205%
2025-03-28	17.9800	19.0000	17.5000	19.0000	+17.284%	18	218	-92.947%
2025-03-26	16.2000	16.2000	16.2000	16.2000	+7.641%	1	214	-91.728%
2025-03-25	15.0500	15.0500	15.0500	15.0500	-4.987%	20	213	-91.096%
2025-03-24	15.8400	15.8400	15.8400	15.8400	-8.386%	3	213	-91.540%
2025-03-20	16.5300	17.2900	16.4000	17.2900	-1.761%	17	213	-92.250%
2025-03-18	18.7700	18.7700	17.6000	17.6000	+0.571%	4	201	-92.386%
2025-03-10	17.2100	17.5000	17.2100	17.5000	+21.951%	4	198	-92.343%
2025-03-07	14.3500	14.3500	14.3500	14.3500	-6.818%	10	195	-90.662%
2025-03-05	15.4000	15.4000	15.4000	15.4000	-1.535%	15	190	-91.299%
2025-03-04	15.9100	15.9100	15.6400	15.6400	+1.889%	2	175	-91.432%
2025-03-03	15.4500	15.4500	15.3500	15.3500	+1.656%	20	173	-91.270%
2025-02-27	15.1000	15.1000	15.1000	15.1000	+7.321%	1	163	-91.126%
2025-02-26	14.0500	14.1000	14.0500	14.0700	+0.500%	3	162	-90.476%
2025-02-25	13.6700	14.0000	13.0300	14.0000	0.000%	159	159	-90.429%