Dark

GOOGL20271217P145
GOOGL Dec 17 2027 145.00 Put (GOOGL271217P00145000)
option OPRA

EOD

Jul 16, 2026

1.34-15.190%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.3400	1.3400	1.3400	1.3400	-15.190%	1	624	0.000%
2026-07-06	1.5200	1.5800	1.5100	1.5800	+36.207%	13	625	-15.190%
2026-06-26	1.1600	1.1600	1.1600	1.1600	-42.574%	1	625	+15.517%
2026-06-25	2.0200	2.0200	2.0200	2.0200	+18.824%	1	625	-33.663%
2026-06-24	1.7000	1.7000	1.7000	1.7000	+11.842%	2	625	-21.176%
2026-06-15	1.5200	1.5200	1.5200	1.5200	+4.110%	1	623	-11.842%
2026-06-05	1.4600	1.4600	1.4600	1.4600	-16.092%	1	622	-8.219%
2026-05-28	1.6800	1.7400	1.6800	1.7400	+1.163%	2	621	-22.989%
2026-05-27	1.7200	1.7200	1.7200	1.7200	-3.371%	1	623	-22.093%
2026-05-26	1.7800	1.7800	1.7800	1.7800	+4.706%	1	624	-24.719%
2026-05-22	1.6700	1.7000	1.6700	1.7000	-10.053%	2	623	-21.176%
2026-05-19	1.8900	1.8900	1.8900	1.8900	+13.174%	1	623	-29.101%
2026-05-11	1.8300	1.8300	1.6700	1.6700	-4.023%	23	623	-19.760%
2026-05-08	1.7400	1.7400	1.7400	1.7400	+3.571%	1	623	-22.989%
2026-04-30	1.4400	1.6800	1.4400	1.6800	-38.686%	3	622	-20.238%
2026-04-20	2.7400	2.7400	2.7400	2.7400	-3.860%	24	623	-51.095%
2026-04-17	2.8500	2.8500	2.8500	2.8500	-0.350%	1	604	-52.982%
2026-04-16	2.8600	2.8600	2.8600	2.8600	-3.378%	5	605	-53.147%
2026-04-15	2.9300	2.9600	2.9300	2.9600	-5.732%	184	605	-54.730%
2026-04-14	3.1400	3.1400	3.1400	3.1400	-11.299%	1	581	-57.325%
2026-04-10	3.5500	3.5500	3.5400	3.5400	-11.500%	3	582	-62.147%
2026-04-01	3.9500	4.0000	3.9500	4.0000	-11.111%	15	582	-66.500%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+3.448%	1	583	-70.222%
2026-03-12	4.3500	4.3500	4.3500	4.3500	+4.819%	2	583	-69.195%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-2.353%	1	585	-67.711%
2026-03-04	4.1500	4.2500	4.1500	4.2500	-12.371%	41	585	-68.471%
2026-03-03	4.8500	4.8500	4.8500	4.8500	+11.494%	5	549	-72.371%
2026-02-26	4.3500	4.3500	4.3500	4.3500	+2.353%	1	554	-69.195%
2026-02-24	4.2500	4.2500	4.2500	4.2500	+3.659%	7	553	-68.471%
2026-02-20	4.1000	4.1000	4.1000	4.1000	0.000%	7	560	-67.317%
2026-02-11	4.1000	4.1000	4.1000	4.1000	+18.841%	1	553	-67.317%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+3.293%	1	554	-61.159%
2026-02-02	3.3500	3.3500	3.3400	3.3400	-2.053%	22	555	-59.880%
2026-01-30	3.4100	3.4100	3.4100	3.4100	+0.888%	1	553	-60.704%
2026-01-28	3.3800	3.3800	3.3800	3.3800	-6.371%	1	553	-60.355%
2026-01-26	3.6100	3.6100	3.6100	3.6100	-10.864%	1	554	-62.881%
2026-01-20	4.0500	4.0500	4.0500	4.0500	+5.195%	1	553	-66.914%
2026-01-09	3.8500	3.8500	3.8500	3.8500	-2.532%	1	552	-65.195%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-3.659%	1	551	-66.076%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-6.178%	2	552	-67.317%
2026-01-05	4.3700	4.3700	4.3700	4.3700	-3.956%	1	552	-69.336%
2025-12-31	4.5500	4.5500	4.5500	4.5500	+2.709%	1	552	-70.549%
2025-12-30	4.4300	4.4300	4.4300	4.4300	-0.449%	1	552	-69.752%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-3.261%	1	553	-69.888%
2025-12-23	4.6000	4.6000	4.6000	4.6000	-1.075%	5	552	-70.870%
2025-12-22	4.7200	4.7200	4.6500	4.6500	-18.848%	11	552	-71.183%
2025-11-26	5.6500	5.7300	5.6000	5.7300	-15.111%	21	573	-76.614%
2025-11-21	6.7500	6.7500	6.7500	6.7500	+7.143%	1	573	-80.148%
2025-11-17	6.3000	6.3000	6.3000	6.3000	-4.255%	5	574	-78.730%
2025-11-07	6.5800	6.5800	6.5800	6.5800	+8.760%	1	569	-79.635%
2025-10-31	6.0500	6.0500	6.0500	6.0500	+11.830%	1	569	-77.851%
2025-10-30	5.3600	5.4100	5.3500	5.4100	-15.336%	3	568	-75.231%
2025-10-24	6.3000	6.3900	6.3000	6.3900	-11.862%	6	568	-79.030%
2025-10-21	7.5500	7.5500	7.2500	7.2500	+9.023%	6	568	-81.517%
2025-10-20	6.9200	6.9200	6.6500	6.6500	-9.892%	2	563	-79.850%
2025-10-16	7.3800	7.3800	7.3800	7.3800	+2.216%	1	563	-81.843%
2025-10-15	7.2200	7.2200	7.2200	7.2200	-0.414%	1	563	-81.440%
2025-10-14	7.2500	7.2500	7.2500	7.2500	+0.834%	1	563	-81.517%
2025-10-13	7.4500	7.4500	7.1900	7.1900	+2.714%	5	563	-81.363%
2025-10-03	7.0000	7.0000	7.0000	7.0000	+0.719%	1	560	-80.857%
2025-10-01	6.9500	6.9500	6.9500	6.9500	+11.378%	13	559	-80.719%
2025-09-19	6.1000	6.2400	6.1000	6.2400	-3.256%	2	546	-78.526%
2025-09-17	6.4500	6.4500	6.4500	6.4500	+2.381%	1	545	-79.225%
2025-09-16	6.4700	6.4700	6.3000	6.3000	0.000%	201	545	-78.730%
2025-09-15	6.3400	6.3400	6.3000	6.3000	-5.263%	13	379	-78.730%
2025-09-12	6.6500	6.6500	6.6500	6.6500	-0.746%	1	379	-79.850%
2025-09-11	6.8000	6.8000	6.6900	6.7000	-1.615%	4	380	-80.000%
2025-09-09	6.7900	6.8100	6.7900	6.8100	-2.014%	9	381	-80.323%
2025-09-04	7.3500	7.3500	6.9000	6.9500	0.000%	13	381	-80.719%
2025-09-03	7.0000	7.1500	6.9000	6.9500	-20.389%	15	382	-80.719%
2025-08-29	8.7300	8.7300	8.7300	8.7300	+0.115%	1	371	-84.651%
2025-08-28	8.7200	8.7200	8.7200	8.7200	-5.730%	1	371	-84.633%
2025-08-26	9.2500	9.2500	9.2500	9.2500	+4.520%	3	371	-85.514%
2025-08-25	8.8500	8.8500	8.8500	8.8500	-11.055%	4	368	-84.859%
2025-08-21	9.8000	9.9500	9.8000	9.9500	+1.015%	8	372	-86.533%
2025-08-20	9.8500	9.8500	9.8500	9.8500	-1.005%	1	379	-86.396%
2025-08-19	9.9500	9.9500	9.9500	9.9500	+4.737%	1	380	-86.533%
2025-08-14	9.4100	9.5000	9.4100	9.5000	-1.042%	14	381	-85.895%
2025-08-13	9.6700	9.7000	9.6000	9.6000	-3.518%	8	381	-86.042%
2025-08-11	10.0000	10.0500	9.9500	9.9500	+1.015%	21	381	-86.533%
2025-08-08	9.9000	9.9000	9.8500	9.8500	-10.210%	216	397	-86.396%
2025-08-05	10.9500	11.0800	10.9100	10.9700	-7.815%	4	589	-87.785%
2025-08-01	11.9000	11.9000	11.9000	11.9000	+8.875%	150	591	-88.739%
2025-07-31	10.9300	10.9300	10.9300	10.9300	+1.391%	1	443	-87.740%
2025-07-29	10.8000	10.8000	10.7000	10.7800	-4.178%	5	442	-87.570%
2025-07-28	11.3500	11.4800	11.2500	11.2500	+0.446%	33	441	-88.089%
2025-07-25	11.1500	11.2500	11.1500	11.2000	+0.901%	8	423	-88.036%
2025-07-24	11.0000	11.4100	11.0000	11.1000	-6.723%	4	419	-87.928%
2025-07-23	12.2700	12.3400	11.9000	11.9000	-4.876%	5	417	-88.739%
2025-07-22	12.5100	12.5100	12.5100	12.5100	+2.963%	20	414	-89.289%
2025-07-21	12.5000	12.5000	12.1500	12.1500	-6.968%	8	434	-88.971%
2025-07-18	13.0000	13.1000	12.9800	13.0600	-2.172%	4	435	-89.740%
2025-07-17	13.8100	13.8500	13.3500	13.3500	-1.476%	22	435	-89.963%
2025-07-16	13.3000	13.5500	13.3000	13.5500	+0.743%	14	417	-90.111%
2025-07-15	13.5500	13.5500	13.4500	13.4500	-4.202%	12	422	-90.037%
2025-07-14	14.0400	14.0400	14.0400	14.0400	-5.772%	1	417	-90.456%
2025-07-09	14.7200	14.9000	14.7200	14.9000	-5.096%	9	418	-91.007%
2025-07-08	15.7000	15.7000	15.7000	15.7000	+1.816%	7	425	-91.465%
2025-07-07	15.0600	15.5400	15.0600	15.4200	+3.144%	6	418	-91.310%
2025-07-03	14.7500	14.9500	14.7500	14.9500	0.000%	2	419	-91.037%
2025-07-02	15.0000	15.0400	14.9500	14.9500	-3.673%	4	419	-91.037%
2025-07-01	15.5000	15.5200	15.5000	15.5200	+0.194%	2	417	-91.366%
2025-06-30	15.6900	15.8400	15.4000	15.4900	-4.853%	16	416	-91.349%
2025-06-27	16.2200	16.2800	16.2200	16.2800	-0.428%	2	416	-91.769%
2025-06-26	16.5000	16.5000	16.1700	16.3500	-4.049%	158	416	-91.804%
2025-06-25	16.7500	17.0400	16.5400	17.0400	-3.401%	6	282	-92.136%
2025-06-24	17.6000	17.6500	17.5100	17.6400	-4.649%	10	285	-92.404%
2025-06-23	18.3500	18.8700	18.1200	18.5000	+6.017%	4	277	-92.757%
2025-06-20	17.5400	17.5400	17.4500	17.4500	+7.187%	4	277	-92.321%
2025-06-16	16.2800	16.2800	16.2800	16.2800	+4.695%	20	276	-91.769%
2025-06-11	15.2500	15.5500	15.2500	15.5500	+3.667%	2	256	-91.383%
2025-06-10	15.3500	15.3500	15.0000	15.0000	-5.779%	13	255	-91.067%
2025-06-09	15.9500	15.9600	15.9200	15.9200	-7.924%	18	268	-91.583%
2025-06-05	17.2900	17.2900	17.2900	17.2900	-3.944%	5	260	-92.250%
2025-06-04	18.0000	18.0000	18.0000	18.0000	+4.956%	1	255	-92.556%
2025-05-29	17.1500	17.1500	17.1500	17.1500	+2.266%	5	254	-92.187%
2025-05-22	16.2000	16.7700	16.2000	16.7700	-6.730%	3	249	-92.010%
2025-05-21	17.3600	17.9800	17.3600	17.9800	+1.296%	2	248	-92.547%
2025-05-19	17.7500	17.7500	17.7500	17.7500	+0.967%	10	248	-92.451%
2025-05-16	17.0000	17.5800	17.0000	17.5800	-1.513%	34	253	-92.378%
2025-05-15	17.7900	17.8500	17.7900	17.8500	+0.563%	11	269	-92.493%
2025-05-14	17.6500	17.7500	17.6500	17.7500	-7.552%	17	259	-92.451%
2025-05-13	19.2000	19.2000	19.2000	19.2000	+0.366%	1	274	-93.021%
2025-05-12	19.9700	19.9700	19.1300	19.1300	-13.124%	14	275	-92.995%
2025-05-09	21.6500	22.0600	21.6500	22.0200	+4.857%	46	261	-93.915%
2025-05-08	21.2500	21.3500	21.0000	21.0000	-7.080%	3	262	-93.619%
2025-05-07	23.5000	23.5000	22.6000	22.6000	+19.577%	2	261	-94.071%
2025-05-06	18.9000	18.9000	18.9000	18.9000	+2.717%	100	259	-92.910%
2025-05-05	18.4000	18.4000	18.4000	18.4000	-3.158%	1	359	-92.717%
2025-05-02	19.0000	19.0000	19.0000	19.0000	-3.846%	2	360	-92.947%
2025-05-01	19.7600	19.7600	19.7600	19.7600	-1.446%	1	361	-93.219%
2025-04-28	20.0200	20.0500	20.0200	20.0500	+4.974%	51	360	-93.317%
2025-04-25	18.7000	19.1000	18.7000	19.1000	-4.500%	16	318	-92.984%
2025-04-24	20.9300	20.9300	20.0000	20.0000	-5.838%	4	317	-93.300%
2025-04-23	21.4500	21.5500	21.2400	21.2400	-14.527%	17	313	-93.691%
2025-04-21	25.1400	25.3100	24.8500	24.8500	+5.610%	25	311	-94.608%
2025-04-17	22.6500	23.5300	22.6500	23.5300	+3.247%	8	306	-94.305%
2025-04-16	22.4900	22.7900	22.4900	22.7900	+7.805%	2	306	-94.120%
2025-04-15	21.1400	21.1400	21.1400	21.1400	+5.753%	2	305	-93.661%
2025-04-14	19.9900	19.9900	19.9900	19.9900	-7.066%	1	307	-93.297%
2025-04-11	22.0500	22.0500	21.5100	21.5100	-17.269%	34	306	-93.770%
2025-04-09	26.0900	27.1100	25.6000	26.0000	+2.403%	21	305	-94.846%
2025-04-08	25.0800	25.3900	24.8900	25.3900	-1.969%	12	303	-94.722%
2025-04-07	28.2800	28.2800	25.5900	25.9000	+2.737%	7	303	-94.826%
2025-04-04	24.2500	26.1500	24.2500	25.2100	+9.847%	60	301	-94.685%
2025-04-03	21.6000	23.7600	21.6000	22.9500	+7.898%	27	272	-94.161%
2025-03-28	20.9000	21.2700	20.9000	21.2700	+17.514%	18	245	-93.700%
2025-03-26	18.1000	18.1000	18.1000	18.1000	-8.816%	2	236	-92.597%
2025-03-18	20.6900	20.6900	19.8500	19.8500	+9.186%	222	234	-93.249%
2025-03-17	18.2000	18.2000	18.1800	18.1800	-6.530%	2	12	-92.629%
2025-03-13	19.6500	19.6500	19.4500	19.4500	-2.750%	5	7	-93.111%
2025-03-11	20.0000	20.0000	20.0000	20.0000	+4.221%	1	7	-93.300%
2025-03-10	19.1900	19.1900	19.1900	19.1900	+5.208%	1	6	-93.017%
2025-03-04	18.2400	18.2400	18.2400	18.2400	+1.333%	1	2	-92.654%
2025-03-03	18.0000	18.0000	18.0000	18.0000	+5.448%	2	2	-92.556%
2025-02-28	17.0700	17.0700	17.0700	17.0700	+1.306%	2	2	-92.150%
2025-02-27	16.8500	16.8500	16.8500	16.8500	0.000%	1	1	-92.047%