Dark

GOOGL20271217P160
GOOGL Dec 17 2027 160.00 Put (GOOGL271217P00160000)
option OPRA

EOD

Sep 1, 2026

1.76-2.222%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.7600	1.7600	1.7600	1.7600	-2.222%	2	780	0.000%
2026-08-25	1.8000	1.8000	1.8000	1.8000	-4.255%	2	779	-2.222%
2026-08-14	1.8800	1.8800	1.8800	1.8800	-0.529%	59	779	-6.383%
2026-08-11	1.8900	1.8900	1.8900	1.8900	+2.717%	1	778	-6.878%
2026-08-04	1.8800	1.8800	1.8400	1.8400	-18.222%	2	779	-4.348%
2026-07-27	2.2000	2.2500	2.2000	2.2500	-19.355%	2	780	-21.778%
2026-07-23	2.7900	2.7900	2.7900	2.7900	+17.722%	1	780	-36.918%
2026-07-01	2.3700	2.3700	2.3700	2.3700	+2.155%	1	780	-25.738%
2026-06-24	2.5600	2.5800	2.2400	2.3200	0.000%	4	780	-24.138%
2026-06-09	2.3200	2.3200	2.3200	2.3200	+6.422%	2	781	-24.138%
2026-06-05	2.1800	2.1800	2.1800	2.1800	-14.510%	1	781	-19.266%
2026-05-29	2.5500	2.5500	2.5500	2.5500	-4.494%	6	781	-30.980%
2026-05-18	2.6700	2.6700	2.6700	2.6700	+10.331%	12	787	-34.082%
2026-05-14	2.4200	2.4200	2.4200	2.4200	-5.098%	1	787	-27.273%
2026-05-12	2.5500	2.5500	2.5500	2.5500	+0.394%	1	786	-30.980%
2026-05-11	2.5200	2.5400	2.4900	2.5400	-24.852%	3	786	-30.709%
2026-05-08	3.3800	3.3800	3.3800	3.3800	+36.290%	20	784	-47.929%
2026-05-05	2.4700	2.4800	2.4700	2.4800	-21.270%	20	784	-29.032%
2026-04-28	3.5000	3.5000	3.1500	3.1500	-17.539%	4	784	-44.127%
2026-04-22	3.8200	3.8200	3.8200	3.8200	+1.326%	1	784	-53.927%
2026-04-21	3.7700	3.7700	3.7700	3.7700	-5.750%	5	789	-53.316%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-1.720%	1	789	-56.000%
2026-04-16	4.0700	4.0700	4.0700	4.0700	-16.939%	3	789	-56.757%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-16.239%	1	789	-64.082%
2026-04-02	5.8000	5.8500	5.8000	5.8500	+2.094%	3	789	-69.915%
2026-04-01	5.7300	5.7300	5.7300	5.7300	-21.721%	4	789	-69.284%
2026-03-27	7.1500	7.3200	7.1500	7.3200	+33.821%	6	789	-75.956%
2026-03-17	5.4500	5.4700	5.4500	5.4700	-6.336%	10	792	-67.824%
2026-03-10	5.8400	5.8400	5.8400	5.8400	-13.481%	2	795	-69.863%
2026-03-09	6.7200	6.7500	6.7200	6.7500	+14.407%	49	793	-73.926%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-10.061%	14	836	-70.169%
2026-02-17	6.5600	6.5600	6.5600	6.5600	+17.143%	1	850	-73.171%
2026-02-06	5.6000	5.6000	5.6000	5.6000	+3.321%	1	850	-68.571%
2026-02-05	5.4200	5.4200	5.4200	5.4200	+8.400%	1	850	-67.528%
2026-02-03	4.7200	5.0000	4.7200	5.0000	+3.093%	2	851	-64.800%
2026-01-30	5.1500	5.1500	4.8500	4.8500	-3.579%	7	850	-63.711%
2026-01-22	5.0300	5.0300	5.0300	5.0300	-4.008%	1	856	-65.010%
2026-01-21	5.2400	5.2400	5.2400	5.2400	-3.321%	1	856	-66.412%
2026-01-20	5.4200	5.4200	5.4200	5.4200	+3.238%	1	857	-67.528%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-3.493%	2	855	-66.476%
2026-01-14	5.4400	5.4400	5.4400	5.4400	+5.631%	1	855	-67.647%
2026-01-13	5.1300	5.1500	5.0700	5.1500	-2.830%	9	856	-65.825%
2026-01-09	5.3000	5.3000	5.3000	5.3000	-9.710%	1	861	-66.792%
2026-01-06	5.8700	5.8700	5.8700	5.8700	-1.839%	2	861	-70.017%
2026-01-05	5.9800	5.9800	5.9800	5.9800	-6.563%	1	861	-70.569%
2025-12-22	6.4000	6.4000	6.4000	6.4000	-6.841%	4	860	-72.500%
2025-12-19	6.9500	6.9500	6.8700	6.8700	+1.627%	10	864	-74.381%
2025-12-16	6.7600	6.7600	6.7600	6.7600	-2.029%	1	874	-73.964%
2025-12-15	6.8800	6.9000	6.8800	6.9000	+7.813%	7	874	-74.493%
2025-12-10	6.4000	6.4000	6.4000	6.4000	0.000%	1	878	-72.500%
2025-12-09	6.4000	6.4000	6.4000	6.4000	-6.569%	1	878	-72.500%
2025-12-08	6.8500	6.8500	6.8500	6.8500	+0.440%	1	878	-74.307%
2025-12-03	8.0300	8.0300	6.8200	6.8200	-4.348%	4	878	-74.194%
2025-12-02	7.1300	7.1300	7.1300	7.1300	-8.000%	1	878	-75.316%
2025-11-26	7.7000	7.7500	7.6500	7.7500	+5.156%	8	881	-77.290%
2025-11-25	7.2500	7.5000	7.2000	7.3700	-10.667%	22	881	-76.119%
2025-11-21	8.2500	8.2500	8.2500	8.2500	+4.563%	1	875	-78.667%
2025-11-20	7.8900	7.8900	7.8900	7.8900	-7.176%	1	875	-77.693%
2025-11-19	8.5000	8.5000	8.5000	8.5000	-5.556%	1	875	-79.294%
2025-11-18	9.6000	9.6000	9.0000	9.0000	-0.552%	26	875	-80.444%
2025-11-17	8.3500	9.0900	8.3500	9.0500	-1.093%	6	855	-80.552%
2025-11-14	9.1500	9.1500	9.1500	9.1500	-1.081%	1	856	-80.765%
2025-11-13	9.0000	9.2500	9.0000	9.2500	+17.834%	11	857	-80.973%
2025-11-11	7.8500	7.8500	7.8500	7.8500	-1.258%	4	853	-77.580%
2025-11-10	7.9500	7.9500	7.9500	7.9500	-11.863%	1	853	-77.862%
2025-11-07	9.0200	9.0200	9.0200	9.0200	+7.126%	1	853	-80.488%
2025-11-06	8.0000	8.4200	8.0000	8.4200	-1.520%	2	853	-79.097%
2025-11-04	8.5500	8.5500	8.5500	8.5500	+7.818%	1	853	-79.415%
2025-11-03	7.9300	7.9300	7.9300	7.9300	-6.706%	1	852	-77.806%
2025-10-31	8.2500	8.5000	8.2500	8.5000	+17.241%	2	852	-79.294%
2025-10-30	7.2500	7.2500	7.2500	7.2500	-11.585%	1	853	-75.724%
2025-10-29	8.3800	8.4000	8.2000	8.2000	+1.235%	10	854	-78.537%
2025-10-27	8.1500	8.1500	8.1000	8.1000	-7.640%	5	849	-78.272%
2025-10-24	8.7700	8.7700	8.7700	8.7700	-10.874%	1	849	-79.932%
2025-10-22	9.6900	9.8400	9.6900	9.8400	-1.600%	4	848	-82.114%
2025-10-21	10.4300	10.4300	10.0000	10.0000	+3.199%	2	848	-82.400%
2025-10-17	9.9500	10.1000	9.6900	9.6900	-4.532%	7	848	-81.837%
2025-10-16	10.1500	10.1500	10.1500	10.1500	+4.639%	1	845	-82.660%
2025-10-15	9.7000	9.7000	9.7000	9.7000	-7.443%	1	845	-81.856%
2025-10-14	10.4800	10.4800	10.4800	10.4800	+5.115%	1	844	-83.206%
2025-10-13	10.1000	10.1000	9.9700	9.9700	-0.300%	10	844	-82.347%
2025-10-09	10.1700	10.2300	10.0000	10.0000	+4.167%	5	843	-82.400%
2025-10-07	9.3100	9.6000	9.3100	9.6000	+4.803%	3	843	-81.667%
2025-10-06	9.1000	9.1600	9.1000	9.1600	-3.069%	18	843	-80.786%
2025-10-03	9.6700	9.6700	9.4500	9.4500	-1.563%	2	837	-81.376%
2025-10-02	9.5000	9.6200	9.4900	9.6000	+4.461%	22	837	-81.667%
2025-10-01	9.1900	9.1900	9.1900	9.1900	-5.840%	1	828	-80.849%
2025-09-30	9.7500	9.9000	9.6000	9.7600	+7.845%	30	829	-81.967%
2025-09-26	9.0500	9.0500	9.0500	9.0500	+0.556%	5	834	-80.552%
2025-09-24	8.8000	9.0000	8.8000	9.0000	+2.273%	3	839	-80.444%
2025-09-23	8.6000	8.8000	8.6000	8.8000	+1.734%	2	839	-80.000%
2025-09-22	8.3500	8.6500	8.3500	8.6500	0.000%	2	840	-79.653%
2025-09-19	8.6700	8.6700	8.5000	8.6500	-1.143%	5	841	-79.653%
2025-09-18	8.6100	8.9100	8.5900	8.7500	-5.405%	12	841	-79.886%
2025-09-12	9.2500	9.2600	9.1000	9.2500	0.000%	22	844	-80.973%
2025-09-11	9.3500	9.3500	9.2300	9.2500	-3.646%	3	854	-80.973%
2025-09-08	9.6000	9.6000	9.6000	9.6000	-1.031%	1	853	-81.667%
2025-09-05	9.7000	9.7000	9.7000	9.7000	-2.218%	1	853	-81.856%
2025-09-04	10.1200	10.1200	9.9200	9.9200	+1.224%	8	854	-82.258%
2025-09-03	10.0800	10.0800	9.7000	9.8000	-21.285%	224	861	-82.041%
2025-09-02	12.4500	12.4500	12.4500	12.4500	+2.469%	7	859	-85.863%
2025-08-29	12.2500	12.3100	12.1500	12.1500	+1.250%	3	859	-85.514%
2025-08-28	12.0000	12.0000	12.0000	12.0000	-5.808%	4	859	-85.333%
2025-08-27	12.7400	12.7400	12.7400	12.7400	-2.000%	1	859	-86.185%
2025-08-26	13.0000	13.0000	13.0000	13.0000	+4.418%	4	860	-86.462%
2025-08-25	12.5000	12.5000	12.3000	12.4500	-1.190%	7	860	-85.863%
2025-08-22	12.9500	12.9500	12.6000	12.6000	-6.942%	6	860	-86.032%
2025-08-21	13.5400	13.5400	13.5400	13.5400	-2.939%	1	855	-87.001%
2025-08-20	13.9500	13.9500	13.9500	13.9500	+1.014%	1	854	-87.384%
2025-08-19	13.8100	13.8100	13.8100	13.8100	+4.463%	2	855	-87.256%
2025-08-18	13.5500	13.5500	13.2200	13.2200	+1.614%	2	853	-86.687%
2025-08-15	13.2800	13.2800	12.9000	13.0100	-5.175%	12	853	-86.472%
2025-08-13	13.7200	13.7200	13.7200	13.7200	+3.158%	2	855	-87.172%
2025-08-12	13.3000	13.3000	13.3000	13.3000	-4.248%	1	855	-86.767%
2025-08-11	13.7100	13.8900	13.7100	13.8900	+0.289%	12	855	-87.329%
2025-08-08	14.1300	14.1300	13.8500	13.8500	-7.420%	18	855	-87.292%
2025-08-07	14.7000	14.9600	14.7000	14.9600	-1.579%	3	846	-88.235%
2025-08-06	15.2000	15.2000	15.2000	15.2000	+0.529%	1	845	-88.421%
2025-08-05	15.1200	15.1200	15.1200	15.1200	-2.136%	1	845	-88.360%
2025-08-04	15.4500	15.4500	15.4500	15.4500	-7.263%	1	846	-88.608%
2025-08-01	16.6600	16.6600	16.6600	16.6600	+7.001%	1	846	-89.436%
2025-07-31	15.6200	15.6300	15.3000	15.5700	+4.497%	19	846	-88.696%
2025-07-30	15.0000	15.2500	14.9000	14.9000	-1.128%	34	842	-88.188%
2025-07-29	15.0800	15.0800	15.0000	15.0700	-5.813%	4	844	-88.321%
2025-07-28	15.9000	16.0000	15.9000	16.0000	+1.587%	6	844	-89.000%
2025-07-25	15.4500	15.7500	15.4500	15.7500	+0.962%	99	841	-88.825%
2025-07-24	15.5200	16.0900	15.4100	15.6000	-5.455%	50	750	-88.718%
2025-07-23	16.8600	17.1000	16.5000	16.5000	+0.061%	11	710	-89.333%
2025-07-22	17.0100	17.0100	16.4900	16.4900	-1.552%	23	704	-89.327%
2025-07-21	17.1700	17.1700	16.7100	16.7500	-6.162%	37	704	-89.493%
2025-07-18	18.2000	18.2000	17.8500	17.8500	-2.566%	145	690	-90.140%
2025-07-17	19.1000	19.1000	18.3200	18.3200	-0.272%	88	695	-90.393%
2025-07-16	18.3700	18.3700	18.3700	18.3700	-0.703%	11	645	-90.419%
2025-07-15	18.6700	18.6700	18.4300	18.5000	-2.632%	202	634	-90.486%
2025-07-14	19.4000	19.4000	18.8800	19.0000	-1.299%	10	488	-90.737%
2025-07-11	20.0800	20.0800	19.1000	19.2500	-2.925%	18	480	-90.857%
2025-07-10	20.8000	20.8000	19.8300	19.8300	-2.555%	5	464	-91.125%
2025-07-09	20.1000	20.3500	20.1000	20.3500	-5.128%	2	461	-91.351%
2025-07-08	21.0600	21.4500	21.0600	21.4500	+2.143%	6	461	-91.795%
2025-07-07	20.1000	21.0000	20.1000	21.0000	+4.738%	10	457	-91.619%
2025-07-03	20.1000	20.2000	19.8500	20.0500	-1.474%	4	451	-91.222%
2025-07-02	20.3300	20.4400	20.1000	20.3500	-4.460%	5	451	-91.351%
2025-07-01	21.3300	21.4000	21.1000	21.3000	+0.948%	12	450	-91.737%
2025-06-30	19.5300	21.2500	19.5300	21.1000	-2.540%	11	451	-91.659%
2025-06-27	21.6500	21.6500	21.6500	21.6500	-1.992%	1	446	-91.871%
2025-06-26	22.3100	22.4500	22.0400	22.0900	-2.858%	4	447	-92.033%
2025-06-25	22.6600	22.7400	22.5000	22.7400	-3.234%	4	447	-92.260%
2025-06-24	23.7200	23.9800	23.5000	23.5000	-5.585%	8	447	-92.511%
2025-06-23	24.3800	25.6500	24.2800	24.8900	+3.708%	59	445	-92.929%
2025-06-20	23.5200	24.0000	23.4700	24.0000	+11.111%	14	419	-92.667%
2025-06-16	21.8500	21.9500	21.6000	21.6000	-3.312%	12	416	-91.852%
2025-06-13	22.3400	22.3400	22.3400	22.3400	+2.949%	2	418	-92.122%
2025-06-12	21.5800	21.7000	21.5000	21.7000	+5.187%	4	419	-91.889%
2025-06-11	20.2500	20.6500	20.2500	20.6300	+1.676%	3	418	-91.469%
2025-06-10	20.8900	20.8900	20.2900	20.2900	-4.965%	11	417	-91.326%
2025-06-09	21.5500	21.5500	21.3500	21.3500	-7.934%	18	415	-91.756%
2025-06-05	23.1400	23.1900	23.1400	23.1900	-3.536%	2	413	-92.411%
2025-06-04	24.0700	24.0700	23.9300	24.0400	+0.167%	10	413	-92.679%
2025-06-03	24.6000	24.6000	24.0000	24.0000	+0.418%	3	404	-92.667%
2025-06-02	23.9000	23.9000	23.9000	23.9000	+6.506%	1	402	-92.636%
2025-05-28	22.4400	22.4400	22.4400	22.4400	-1.145%	1	401	-92.157%
2025-05-27	22.9000	22.9000	22.7000	22.7000	-5.219%	4	400	-92.247%
2025-05-23	24.0800	24.0800	23.9500	23.9500	+3.233%	6	397	-92.651%
2025-05-22	22.0000	23.2000	22.0000	23.2000	+4.223%	12	397	-92.414%
2025-05-21	23.1300	23.4700	22.2600	22.2600	-11.842%	19	386	-92.093%
2025-05-20	24.0000	25.2500	23.3300	25.2500	+4.990%	18	387	-93.030%
2025-05-19	24.2700	24.2700	24.0500	24.0500	+5.022%	8	394	-92.682%
2025-05-16	22.6500	22.9000	22.6500	22.9000	-6.492%	10	389	-92.314%
2025-05-15	24.4900	24.4900	24.4900	24.4900	+2.042%	1	384	-92.813%
2025-05-14	25.5000	25.5000	23.4100	24.0000	-6.615%	11	384	-92.667%
2025-05-13	25.3800	25.7500	25.3500	25.7000	-0.078%	7	387	-93.152%
2025-05-12	26.4400	27.0800	25.7200	25.7200	-8.988%	70	390	-93.157%
2025-05-09	28.2600	28.2600	28.2600	28.2600	-0.493%	20	390	-93.772%
2025-05-08	28.9500	29.2000	28.4000	28.4000	-10.495%	194	380	-93.803%
2025-05-07	24.6900	31.7500	24.6900	31.7300	+24.676%	80	188	-94.453%
2025-05-06	25.4500	25.4500	25.4500	25.4500	+4.733%	2	166	-93.084%
2025-05-05	24.7700	25.3000	24.3000	24.3000	-2.174%	9	164	-92.757%
2025-05-02	25.5200	25.5200	24.7800	24.8400	-4.535%	8	165	-92.915%
2025-05-01	26.6800	26.6800	26.0200	26.0200	-7.237%	3	162	-93.236%
2025-04-30	27.9000	28.0500	27.9000	28.0500	+4.664%	5	161	-93.725%
2025-04-29	26.7000	28.5000	26.4700	26.8000	+0.866%	15	161	-93.433%
2025-04-28	26.1400	26.5700	26.1000	26.5700	+2.905%	12	161	-93.376%
2025-04-25	25.0500	26.0400	25.0000	25.8200	-5.248%	74	166	-93.184%
2025-04-24	28.2400	28.3000	27.2500	27.2500	-3.710%	18	153	-93.541%
2025-04-23	28.2400	29.2700	27.9400	28.3000	-10.697%	19	142	-93.781%
2025-04-22	31.7400	31.7400	31.6500	31.6900	-2.911%	7	142	-94.446%
2025-04-21	32.6600	32.6600	32.6400	32.6400	+9.164%	16	135	-94.608%
2025-04-16	29.5500	29.9600	29.5500	29.9000	+5.208%	15	145	-94.114%
2025-04-15	28.4200	28.4200	28.4200	28.4200	+5.259%	1	131	-93.807%
2025-04-14	26.6200	27.6300	26.3400	27.0000	-6.054%	11	130	-93.481%
2025-04-11	28.7400	28.7400	28.7400	28.7400	-4.391%	30	120	-93.876%
2025-04-10	30.0500	30.0600	30.0500	30.0600	-0.299%	3	113	-94.145%
2025-04-09	34.6300	36.3500	30.1500	30.1500	-12.609%	22	113	-94.163%
2025-04-08	30.8100	34.5000	30.3400	34.5000	+7.276%	52	112	-94.899%
2025-04-07	32.1600	32.1600	32.1600	32.1600	-0.217%	30	100	-94.527%
2025-04-04	33.2100	33.2100	32.2300	32.2300	+5.430%	4	70	-94.539%
2025-04-03	30.6600	30.6600	30.3000	30.5700	+9.727%	6	69	-94.243%
2025-04-02	27.8600	27.8600	27.8600	27.8600	-0.393%	1	70	-93.683%
2025-04-01	27.9900	27.9900	27.9700	27.9700	-1.514%	3	69	-93.708%
2025-03-28	25.8000	28.4900	25.7800	28.4000	+13.147%	68	68	-93.803%
2025-03-27	24.4300	25.1000	24.4300	25.1000	+10.088%	19	66	-92.988%
2025-03-25	22.8000	22.8000	22.8000	22.8000	-3.390%	6	48	-92.281%
2025-03-24	23.4300	23.6000	23.4300	23.6000	-3.279%	2	54	-92.542%
2025-03-21	26.2300	26.2300	24.4000	24.4000	-2.634%	6	54	-92.787%
2025-03-20	25.6300	25.6300	25.0600	25.0600	+1.048%	10	53	-92.977%
2025-03-19	25.8200	25.8200	24.8000	24.8000	-4.615%	11	53	-92.903%
2025-03-18	26.6000	27.4000	26.0000	26.0000	+6.557%	9	42	-93.231%
2025-03-17	25.0200	25.0200	24.4000	24.4000	-6.226%	6	38	-92.787%
2025-03-13	26.1300	26.1300	26.0200	26.0200	+7.967%	2	31	-93.236%
2025-03-10	25.1700	25.4600	24.1000	24.1000	+2.553%	22	31	-92.697%
2025-03-05	23.5000	23.5000	23.5000	23.5000	-11.153%	9	13	-92.511%
2025-03-04	26.4500	26.4500	26.4500	26.4500	+5.169%	1	5	-93.346%
2025-03-03	23.2500	25.1500	23.2000	25.1500	+2.653%	3	5	-93.002%
2025-02-28	23.5000	24.5000	23.4200	24.5000	+10.112%	6	5	-92.816%
2025-02-26	21.0000	22.2500	21.0000	22.2500	0.000%	3	3	-92.090%