Dark

GOOGL20271217P155
GOOGL Dec 17 2027 155.00 Put (GOOGL271217P00155000)
option OPRA

EOD

Sep 1, 2026

1.55+12.319%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.5600	1.5700	1.5500	1.5500	+12.319%	3	607	0.000%
2026-08-28	1.4900	1.4900	1.3800	1.3800	-8.000%	2	606	+12.319%
2026-08-25	1.5000	1.5000	1.5000	1.5000	-2.597%	1	607	+3.333%
2026-08-24	1.5400	1.5400	1.5400	1.5400	-6.098%	1	607	+0.649%
2026-08-14	1.6400	1.6400	1.6400	1.6400	-20.773%	1	607	-5.488%
2026-07-29	2.0700	2.0700	2.0700	2.0700	+2.475%	1	606	-25.121%
2026-07-02	2.0300	2.0300	2.0200	2.0200	-0.980%	5	609	-23.267%
2026-07-01	2.0400	2.0400	2.0400	2.0400	0.000%	2	609	-24.020%
2026-06-18	2.0400	2.0400	2.0400	2.0400	-6.422%	2	609	-24.020%
2026-05-11	2.2100	2.2500	2.1700	2.1800	-3.965%	40	609	-28.899%
2026-05-07	2.1900	2.2700	2.1900	2.2700	+3.182%	10	609	-31.718%
2026-05-06	2.2600	2.2600	2.2000	2.2000	-34.524%	11	612	-29.545%
2026-04-20	3.3600	3.3600	3.3600	3.3600	-3.170%	1	612	-53.869%
2026-04-17	3.4700	3.4700	3.4700	3.4700	-7.467%	1	612	-55.331%
2026-04-15	3.7500	3.7500	3.7500	3.7500	-27.326%	1	612	-58.667%
2026-04-01	5.0000	5.1600	5.0000	5.1600	-22.985%	3	612	-69.961%
2026-03-27	6.7000	6.7000	6.7000	6.7000	+27.619%	5	610	-76.866%
2026-03-19	5.2000	5.2500	5.2000	5.2500	+6.061%	10	610	-70.476%
2026-03-17	4.9000	4.9500	4.9000	4.9500	-6.604%	20	611	-68.687%
2026-02-23	5.3000	5.3000	5.3000	5.3000	+15.217%	1	601	-70.755%
2026-01-23	4.7500	4.7500	4.6000	4.6000	+2.679%	3	601	-66.304%
2026-01-22	4.4800	4.4800	4.4800	4.4800	-6.667%	10	601	-65.402%
2026-01-09	4.8000	4.8000	4.8000	4.8000	-10.280%	10	607	-67.708%
2026-01-06	5.3500	5.3500	5.3500	5.3500	-2.550%	1	607	-71.028%
2026-01-05	5.4300	5.4900	5.4300	5.4900	-11.452%	3	608	-71.767%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-10.015%	1	609	-75.000%
2025-11-28	6.9500	6.9500	6.8900	6.8900	-1.571%	2	610	-77.504%
2025-11-26	7.1600	7.1600	6.9500	7.0000	+6.061%	6	617	-77.857%
2025-11-25	6.6000	6.6000	6.6000	6.6000	-17.603%	1	617	-76.515%
2025-11-21	8.0100	8.0100	8.0100	8.0100	+16.424%	1	618	-80.649%
2025-11-20	6.8800	6.8800	6.8800	6.8800	-12.357%	1	618	-77.471%
2025-11-17	7.8500	7.8500	7.8500	7.8500	-7.429%	1	619	-80.255%
2025-11-14	8.4800	8.4800	8.4800	8.4800	+18.601%	5	619	-81.722%
2025-11-10	7.1500	7.1500	7.1500	7.1500	-12.054%	1	619	-78.322%
2025-11-07	8.1300	8.1300	8.1300	8.1300	+7.540%	1	619	-80.935%
2025-11-06	7.5600	7.5600	7.5600	7.5600	+2.857%	4	619	-79.497%
2025-11-03	7.3700	7.3700	7.3500	7.3500	-1.475%	6	621	-78.912%
2025-10-31	7.4600	7.4600	7.4600	7.4600	+2.192%	1	621	-79.223%
2025-10-27	7.3000	7.3000	7.3000	7.3000	-7.828%	1	621	-78.767%
2025-10-24	7.9200	7.9200	7.9200	7.9200	-5.489%	1	621	-80.429%
2025-10-23	8.3000	8.3900	8.3000	8.3800	-2.558%	13	620	-81.504%
2025-10-22	8.6000	8.6000	8.6000	8.6000	+1.176%	3	618	-81.977%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+1.796%	155	618	-81.765%
2025-10-20	8.3500	8.3500	8.3500	8.3500	-4.571%	4	623	-81.437%
2025-10-17	8.9700	9.1100	8.7500	8.7500	-4.995%	3	619	-82.286%
2025-10-16	9.2100	9.2100	9.2100	9.2100	+5.137%	1	619	-83.170%
2025-10-15	8.7600	8.7600	8.7600	8.7600	-3.524%	1	619	-82.306%
2025-10-13	8.9700	9.0800	8.9700	9.0800	+6.573%	2	618	-82.930%
2025-10-07	8.3800	8.5200	8.3800	8.5200	+1.429%	2	618	-81.808%
2025-10-06	8.4000	8.4000	8.4000	8.4000	-1.293%	1	618	-81.548%
2025-09-30	8.7000	8.7000	8.5100	8.5100	+5.062%	22	618	-81.786%
2025-09-26	8.0500	8.1000	8.0500	8.1000	-8.475%	15	630	-80.864%
2025-09-25	8.7900	8.8500	8.7900	8.8500	+9.801%	8	635	-82.486%
2025-09-24	7.9000	8.0600	7.9000	8.0600	+7.898%	2	639	-80.769%
2025-09-19	7.8000	7.8000	7.4700	7.4700	-6.038%	15	638	-79.250%
2025-09-18	7.9500	7.9500	7.9500	7.9500	-1.119%	1	636	-80.503%
2025-09-17	8.0400	8.0400	8.0400	8.0400	-7.586%	1	637	-80.721%
2025-09-11	8.7000	8.7000	8.7000	8.7000	+2.959%	1	637	-82.184%
2025-09-10	8.5500	8.5500	8.4500	8.4500	+1.198%	5	638	-81.657%
2025-09-09	8.6000	8.6000	8.3100	8.3500	-3.132%	8	638	-81.437%
2025-09-08	8.6200	8.6200	8.6200	8.6200	+0.583%	1	635	-82.019%
2025-09-05	8.5700	8.5700	8.5700	8.5700	-0.580%	1	635	-81.914%
2025-09-04	9.1500	9.1500	8.6200	8.6200	-3.146%	2	636	-82.019%
2025-09-03	8.8000	8.9500	8.6000	8.9000	-20.465%	22	636	-82.584%
2025-09-02	11.9500	11.9500	11.1900	11.1900	+3.420%	33	624	-86.148%
2025-08-28	10.7300	10.8200	10.7300	10.8200	-5.254%	2	598	-85.675%
2025-08-27	11.4200	11.4200	11.4200	11.4200	+2.238%	1	598	-86.427%
2025-08-25	11.5500	11.5500	10.9900	11.1700	-4.120%	13	597	-86.124%
2025-08-22	11.6500	11.6500	11.6500	11.6500	+1.304%	1	589	-86.695%
2025-08-15	11.8000	11.9000	11.5000	11.5000	-4.959%	158	589	-86.522%
2025-08-13	12.1100	12.1100	12.1000	12.1000	+1.340%	7	469	-87.190%
2025-08-12	11.9100	11.9400	11.9100	11.9400	-5.238%	23	469	-87.018%
2025-08-11	12.6000	12.6000	12.6000	12.6000	+1.449%	1	478	-87.698%
2025-08-08	12.4000	12.4200	12.4000	12.4200	-11.915%	20	478	-87.520%
2025-07-31	14.1000	14.1000	14.1000	14.1000	+8.462%	3	488	-89.007%
2025-07-30	13.0000	13.0000	13.0000	13.0000	-10.035%	1	488	-88.077%
2025-07-28	14.2500	14.4500	14.2500	14.4500	+2.482%	2	488	-89.273%
2025-07-25	13.9100	14.1000	13.9100	14.1000	+0.356%	2	488	-89.007%
2025-07-24	13.0400	14.1700	13.0400	14.0500	-8.170%	52	488	-88.968%
2025-07-23	15.1000	15.3000	15.1000	15.3000	-0.326%	7	525	-89.869%
2025-07-22	15.3500	15.3500	15.3500	15.3500	+0.987%	32	520	-89.902%
2025-07-21	15.3000	15.3000	15.1100	15.2000	-6.462%	6	488	-89.803%
2025-07-18	16.2500	16.2500	16.2500	16.2500	-4.412%	1	487	-90.462%
2025-07-17	17.0000	17.0000	17.0000	17.0000	+2.533%	3	487	-90.882%
2025-07-16	16.5700	16.5800	16.5700	16.5800	-0.897%	7	485	-90.651%
2025-07-15	16.8500	16.8500	16.5500	16.7300	-3.851%	12	485	-90.735%
2025-07-14	17.4000	17.4000	17.4000	17.4000	-4.132%	1	475	-91.092%
2025-07-11	18.0900	18.1500	18.0900	18.1500	-3.611%	2	476	-91.460%
2025-07-10	18.8300	18.8300	18.8300	18.8300	+2.115%	1	476	-91.768%
2025-07-09	18.3000	18.4400	18.3000	18.4400	-3.908%	2	476	-91.594%
2025-07-08	19.1000	19.1900	19.1000	19.1900	+1.534%	11	475	-91.923%
2025-07-07	18.2700	19.0400	18.2700	18.9000	+3.448%	3	464	-91.799%
2025-07-03	18.2500	18.3800	18.2500	18.2700	-1.243%	7	462	-91.516%
2025-07-02	18.7000	18.7900	18.5000	18.5000	-3.091%	26	462	-91.622%
2025-07-01	19.1500	19.2400	19.0900	19.0900	+0.474%	7	444	-91.881%
2025-06-30	18.9900	19.6500	18.9500	19.0000	-4.952%	41	443	-91.842%
2025-06-27	19.5100	19.9900	19.5100	19.9900	-0.498%	4	408	-92.246%
2025-06-26	19.8500	20.2000	19.8500	20.0900	-3.134%	4	407	-92.285%
2025-06-25	20.6100	20.7400	20.6100	20.7400	-4.203%	2	407	-92.527%
2025-06-24	21.6000	21.6500	21.5000	21.6500	-5.044%	42	407	-92.841%
2025-06-23	22.8000	23.4400	22.5900	22.8000	+5.702%	223	367	-93.202%
2025-06-20	21.5000	21.6000	21.4600	21.5700	+9.050%	10	147	-92.814%
2025-06-18	19.7800	19.7800	19.7800	19.7800	-0.101%	1	147	-92.164%
2025-06-17	19.8000	19.8000	19.8000	19.8000	+1.643%	1	147	-92.172%
2025-06-16	19.4800	19.4800	19.4800	19.4800	-1.117%	3	147	-92.043%
2025-06-12	19.7000	19.7000	19.7000	19.7000	+5.460%	1	150	-92.132%
2025-06-10	18.4700	18.7500	18.4700	18.6800	-13.398%	8	151	-91.702%
2025-06-05	21.5700	21.5700	21.5700	21.5700	-0.828%	10	156	-92.814%
2025-06-03	21.7500	21.7500	21.7500	21.7500	+1.351%	1	166	-92.874%
2025-06-02	21.7000	21.7000	21.4600	21.4600	+3.472%	2	166	-92.777%
2025-05-30	22.3000	22.3000	20.7400	20.7400	+1.667%	8	166	-92.527%
2025-05-28	20.4000	20.4000	20.4000	20.4000	-1.687%	1	163	-92.402%
2025-05-22	20.7500	20.7500	20.7500	20.7500	-3.891%	4	162	-92.530%
2025-05-19	21.5900	21.5900	21.5900	21.5900	-2.042%	5	162	-92.821%
2025-05-15	21.7500	22.0400	21.7500	22.0400	+3.718%	2	157	-92.967%
2025-05-14	21.3000	21.3000	21.2500	21.2500	-8.994%	2	158	-92.706%
2025-05-13	23.3500	23.3500	23.3500	23.3500	-1.891%	1	157	-93.362%
2025-05-12	23.3000	24.6500	22.9000	23.8000	-7.212%	69	157	-93.487%
2025-05-08	27.0000	27.0000	25.6500	25.6500	-10.534%	15	152	-93.957%
2025-05-07	25.2000	28.6700	25.2000	28.6700	+28.854%	6	141	-94.594%
2025-05-05	22.2500	22.2500	22.2500	22.2500	-1.111%	1	135	-93.034%
2025-05-02	23.0600	23.0600	22.5000	22.5000	-12.791%	8	134	-93.111%
2025-04-30	25.8000	25.8000	25.8000	25.8000	+5.306%	2	135	-93.992%
2025-04-29	24.5000	24.5000	24.5000	24.5000	+0.410%	2	133	-93.673%
2025-04-28	24.4000	24.4000	24.4000	24.4000	+5.949%	1	131	-93.648%
2025-04-25	23.0800	23.4000	22.6400	23.0300	-7.510%	70	131	-93.270%
2025-04-24	25.4800	25.4800	24.9000	24.9000	-3.600%	7	141	-93.775%
2025-04-23	25.5700	25.8300	25.5700	25.8300	-9.209%	6	134	-93.999%
2025-04-22	28.4500	28.4500	28.4500	28.4500	-5.638%	1	129	-94.552%
2025-04-21	30.1500	30.1500	30.1500	30.1500	+4.687%	1	128	-94.859%
2025-04-17	28.8000	28.8000	28.8000	28.8000	+13.654%	1	128	-94.618%
2025-04-15	25.3400	25.3400	25.3400	25.3400	+3.050%	2	128	-93.883%
2025-04-14	23.7800	24.8300	23.7800	24.5900	-2.032%	7	126	-93.697%
2025-04-11	27.9900	27.9900	25.1000	25.1000	-17.705%	18	126	-93.825%
2025-04-09	30.5000	30.5000	30.5000	30.5000	-1.549%	1	121	-94.918%
2025-04-04	29.9500	31.0000	28.8600	30.9800	+23.230%	52	121	-94.997%
2025-04-02	25.1500	25.1500	25.1400	25.1400	-0.632%	3	111	-93.835%
2025-04-01	25.3000	25.3000	25.3000	25.3000	-5.066%	1	108	-93.874%
2025-03-31	27.1000	27.1000	26.3000	26.6500	+3.215%	39	107	-94.184%
2025-03-28	25.9600	26.2000	25.8200	25.8200	+20.373%	28	68	-93.997%
2025-03-26	21.4500	21.4500	21.4500	21.4500	+3.623%	50	61	-92.774%
2025-03-25	20.8500	20.8500	20.7000	20.7000	-10.968%	2	62	-92.512%
2025-03-19	21.7500	23.2500	21.7500	23.2500	-3.125%	2	62	-93.333%
2025-03-18	24.3200	24.3200	24.0000	24.0000	+7.383%	51	60	-93.542%
2025-03-17	22.4500	22.4500	22.3500	22.3500	-3.037%	2	9	-93.065%
2025-03-10	23.0500	23.0500	23.0500	23.0500	+16.414%	1	9	-93.275%
2025-03-06	19.8000	19.8000	19.8000	19.8000	-12.967%	2	6	-92.172%
2025-03-04	21.4500	22.7500	21.4500	22.7500	+9.639%	2	6	-93.187%
2025-03-03	21.0000	21.0000	20.7500	20.7500	-2.582%	4	6	-92.530%
2025-02-28	21.3000	21.3000	21.3000	21.3000	+4.156%	2	2	-92.723%
2025-02-27	20.4500	20.4500	20.4500	20.4500	0.000%	1	1	-92.421%