Dark

GOOGL20271217P165
GOOGL Dec 17 2027 165.00 Put (GOOGL271217P00165000)
option OPRA

EOD

Jul 20, 2026

2.44-3.557%(-0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.4200	2.4400	2.4200	2.4400	-3.557%	5	4,234	0.000%
2026-07-13	2.6500	2.6500	2.5300	2.5300	-13.356%	20	4,234	-3.557%
2026-06-24	2.8800	2.9200	2.8800	2.9200	+15.873%	2	4,226	-16.438%
2026-05-28	2.7100	2.7100	2.5200	2.5200	-7.692%	20	4,226	-3.175%
2026-05-14	2.7300	2.7300	2.7300	2.7300	-3.191%	5	4,228	-10.623%
2026-05-11	2.8200	2.8200	2.8200	2.8200	+0.714%	2	4,233	-13.475%
2026-05-07	2.8000	2.8000	2.8000	2.8000	-19.308%	10	4,233	-12.857%
2026-04-27	3.4700	3.4700	3.4700	3.4700	-8.684%	1	4,233	-29.683%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-16.667%	2	4,233	-35.789%
2026-04-16	4.4700	4.5600	4.4700	4.5600	-1.935%	3	4,235	-46.491%
2026-04-15	4.6200	4.6500	4.6000	4.6500	-16.065%	5	4,234	-47.527%
2026-04-09	5.5400	5.5400	5.5400	5.5400	-9.919%	9	4,236	-55.957%
2026-04-07	6.1500	6.1500	6.1500	6.1500	-3.906%	10	4,236	-60.325%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+0.787%	1	4,235	-61.875%
2026-04-01	6.3500	6.3500	6.3500	6.3500	-22.277%	1	4,235	-61.575%
2026-03-27	8.1500	8.1700	8.1500	8.1700	+26.667%	6	4,235	-70.135%
2026-03-19	6.4500	6.4500	6.4500	6.4500	+4.878%	1	4,235	-62.171%
2026-03-17	6.1500	6.1500	6.1500	6.1500	+7.895%	10	4,236	-60.325%
2026-02-05	6.7500	6.7500	5.7000	5.7000	+0.885%	2	4,236	-57.193%
2026-02-04	5.6500	5.6500	5.6500	5.6500	+10.136%	1	4,237	-56.814%
2026-02-02	5.1300	5.1300	5.1300	5.1300	-7.233%	5	4,236	-52.437%
2026-01-26	5.6500	5.6500	5.5300	5.5300	+0.545%	7	4,236	-55.877%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-12.000%	1	4,243	-55.636%
2026-01-21	6.2500	6.2500	6.2500	6.2500	+6.838%	5	4,244	-60.960%
2026-01-16	5.8500	5.8500	5.8500	5.8500	-4.098%	1	4,245	-58.291%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-4.088%	5	4,245	-60.000%
2026-01-07	6.3600	6.3600	6.3600	6.3600	-2.454%	1	4,250	-61.635%
2026-01-06	6.5200	6.5200	6.5200	6.5200	-1.955%	2	4,251	-62.577%
2026-01-05	6.6500	6.6500	6.6500	6.6500	-5.136%	5	4,253	-63.308%
2026-01-02	6.5200	7.0100	6.5200	7.0100	+0.143%	4	4,253	-65.193%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-6.542%	1	4,253	-65.143%
2025-12-16	7.4900	7.4900	7.4900	7.4900	-2.727%	1	4,252	-67.423%
2025-12-12	7.7000	7.7000	7.7000	7.7000	+9.220%	1	4,253	-68.312%
2025-12-10	7.0500	7.0500	7.0500	7.0500	-4.730%	10	4,252	-65.390%
2025-12-05	7.4000	7.4000	7.4000	7.4000	-10.303%	49	4,252	-67.027%
2025-12-01	8.3000	8.3000	8.2500	8.2500	-2.941%	12	4,301	-70.424%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+1.190%	2	4,290	-71.294%
2025-11-25	8.1000	8.4000	8.1000	8.4000	-7.387%	310	4,290	-70.952%
2025-11-21	9.8500	9.8500	9.0700	9.0700	-0.874%	4	4,356	-73.098%
2025-11-20	9.1500	9.1500	9.1500	9.1500	-3.684%	10	4,356	-73.333%
2025-11-19	9.1000	9.5000	9.1000	9.5000	-8.654%	4	4,346	-74.316%
2025-11-18	10.4000	10.4000	10.4000	10.4000	+4.000%	1	4,343	-76.538%
2025-11-17	9.3500	10.0000	9.3500	10.0000	-5.660%	106	4,344	-75.600%
2025-11-14	10.7000	10.7000	10.5900	10.6000	+21.839%	11	4,251	-76.981%
2025-11-10	9.1500	9.1500	8.7000	8.7000	-12.563%	30	4,255	-71.954%
2025-11-07	9.9200	9.9500	9.9200	9.9500	+9.341%	21	4,252	-75.477%
2025-11-05	9.0000	9.1000	9.0000	9.1000	+14.465%	4	4,252	-73.187%
2025-10-30	8.2500	8.2500	7.9500	7.9500	-13.681%	7	4,248	-69.308%
2025-10-29	9.0900	9.2100	9.0900	9.2100	+3.251%	4	4,251	-73.507%
2025-10-27	8.9500	9.0400	8.9200	8.9200	-8.041%	20	4,241	-72.646%
2025-10-24	9.5800	9.7500	9.5800	9.7000	-6.731%	3	4,241	-74.845%
2025-10-23	10.2700	10.4000	10.2700	10.4000	-3.704%	2	4,239	-76.538%
2025-10-22	10.7300	10.9000	10.7300	10.8000	-5.923%	3	4,238	-77.407%
2025-10-21	10.5500	11.4800	10.5000	11.4800	+13.103%	9	4,238	-78.746%
2025-10-20	10.2000	10.2000	10.1500	10.1500	-5.931%	7	4,242	-75.961%
2025-10-17	11.0200	11.1600	10.7900	10.7900	-1.730%	5	4,248	-77.386%
2025-10-16	10.2500	11.2300	10.2500	10.9800	+2.905%	4	4,246	-77.778%
2025-10-15	10.5200	10.6700	10.5200	10.6700	-5.742%	16	4,244	-77.132%
2025-10-14	11.3200	11.3200	11.3200	11.3200	+2.074%	1	4,229	-78.445%
2025-10-13	11.0900	11.0900	11.0900	11.0900	-6.414%	1	4,230	-77.998%
2025-10-10	11.8500	11.9000	11.8500	11.8500	+7.337%	9	4,230	-79.409%
2025-10-09	11.0400	11.0400	11.0400	11.0400	+4.943%	1	4,234	-77.899%
2025-10-07	10.3000	10.5200	10.3000	10.5200	+0.190%	2	4,235	-76.806%
2025-10-03	10.5700	10.5700	10.5000	10.5000	-0.285%	41	4,235	-76.762%
2025-10-02	10.5300	10.5300	10.5300	10.5300	-0.190%	1	4,234	-76.828%
2025-09-30	10.5500	10.5500	10.5500	10.5500	+2.927%	20	4,234	-76.872%
2025-09-29	9.5000	10.2500	9.5000	10.2500	+3.119%	2	4,254	-76.195%
2025-09-26	9.9400	9.9400	9.9400	9.9400	-0.401%	1	4,253	-75.453%
2025-09-24	9.8500	9.9800	9.8500	9.9800	+2.675%	2	4,253	-75.551%
2025-09-23	9.5500	9.7200	9.5500	9.7200	+1.461%	2	4,254	-74.897%
2025-09-22	9.3900	9.5800	9.3900	9.5800	+3.011%	2	4,254	-74.530%
2025-09-19	9.4100	9.6500	9.3000	9.3000	-3.326%	238	4,255	-73.763%
2025-09-18	9.5000	9.6200	9.5000	9.6200	-2.335%	2	4,024	-74.636%
2025-09-17	9.8500	9.8500	9.8500	9.8500	+0.613%	1	4,023	-75.228%
2025-09-16	9.9600	9.9600	9.6300	9.7900	-1.111%	3	4,022	-75.077%
2025-09-15	9.8000	9.9000	9.7500	9.9000	-2.941%	187	4,023	-75.354%
2025-09-12	10.3000	10.3000	10.2000	10.2000	-0.971%	14	4,085	-76.078%
2025-09-11	10.6100	10.8000	10.3000	10.3000	+1.980%	5	4,087	-76.311%
2025-09-10	10.5000	10.5000	10.0700	10.1000	-2.321%	303	4,085	-75.842%
2025-09-09	10.6000	10.7000	10.2700	10.3400	-3.364%	3,007	3,827	-76.402%
2025-09-08	10.8000	10.8000	10.7000	10.7000	-0.926%	2	827	-77.196%
2025-09-05	10.8000	10.8000	10.8000	10.8000	-0.917%	2	827	-77.407%
2025-09-04	11.1500	11.1500	10.9000	10.9000	+1.869%	14	825	-77.615%
2025-09-03	11.1700	11.1700	10.7000	10.7000	-23.571%	29	825	-77.196%
2025-09-02	14.5000	14.5000	13.9500	14.0000	+4.790%	120	820	-82.571%
2025-08-28	13.1600	13.3600	13.1600	13.3600	-8.242%	2	728	-81.737%
2025-08-26	14.5000	14.5600	14.2600	14.5600	+6.122%	10	728	-83.242%
2025-08-25	14.0300	14.0300	13.7200	13.7200	-5.183%	5	729	-82.216%
2025-08-22	14.3000	14.5000	14.3000	14.4700	-5.610%	32	727	-83.138%
2025-08-21	15.1200	15.3400	15.1200	15.3300	-0.195%	6	745	-84.083%
2025-08-20	15.7000	15.7000	15.3600	15.3600	-0.711%	3	743	-84.115%
2025-08-19	15.1500	15.4700	15.1500	15.4700	+6.690%	12	743	-84.228%
2025-08-15	14.5400	14.5400	14.4000	14.5000	-2.225%	15	743	-83.172%
2025-08-14	14.7500	14.8300	14.7500	14.8300	-3.513%	14	746	-83.547%
2025-08-08	15.3700	15.3700	15.3700	15.3700	-5.879%	5	745	-84.125%
2025-08-07	16.3300	16.3300	16.3300	16.3300	-0.427%	1	744	-85.058%
2025-08-05	16.4000	16.4000	16.4000	16.4000	-4.651%	3	744	-85.122%
2025-08-04	17.2000	17.2000	17.2000	17.2000	-1.149%	1	744	-85.814%
2025-07-31	17.5000	17.5000	17.4000	17.4000	+4.819%	8	745	-85.977%
2025-07-30	16.6000	16.6000	16.6000	16.6000	-0.896%	3	742	-85.301%
2025-07-29	17.0900	17.1600	16.7500	16.7500	-4.450%	12	745	-85.433%
2025-07-28	17.5600	17.6600	17.5300	17.5300	-1.184%	3	738	-86.081%
2025-07-24	17.0000	17.7400	16.8000	17.7400	-3.796%	78	737	-86.246%
2025-07-23	18.7000	18.7500	18.4400	18.4400	+1.374%	6	683	-86.768%
2025-07-22	18.3100	18.3100	18.1900	18.1900	-1.141%	3	683	-86.586%
2025-07-21	19.3700	19.3700	18.4000	18.4000	-8.229%	16	686	-86.739%
2025-07-18	20.2000	20.2000	19.7000	20.0500	-2.764%	10	683	-87.830%
2025-07-16	20.6200	20.6200	20.6200	20.6200	+0.831%	5	678	-88.167%
2025-07-15	20.5700	20.5700	20.2200	20.4500	-3.629%	26	683	-88.068%
2025-07-14	21.3000	21.3000	21.0000	21.2200	+0.331%	3	678	-88.501%
2025-07-11	21.2500	21.2500	20.9100	21.1500	-6.000%	16	678	-88.463%
2025-07-09	22.3400	22.5000	22.3400	22.5000	-3.351%	8	676	-89.156%
2025-07-08	23.2800	23.2800	23.2800	23.2800	+1.482%	1	670	-89.519%
2025-07-07	22.9900	22.9900	22.9400	22.9400	+3.333%	2	671	-89.364%
2025-07-03	22.0100	22.2000	22.0100	22.2000	-3.813%	2	670	-89.009%
2025-07-01	23.3200	23.4600	23.0600	23.0800	+0.217%	26	670	-89.428%
2025-06-30	22.8000	23.8000	22.8000	23.0300	-1.370%	22	676	-89.405%
2025-06-26	24.7000	24.7000	23.3500	23.3500	-6.972%	9	659	-89.550%
2025-06-25	25.0000	25.1000	24.6000	25.1000	-3.831%	9	661	-90.279%
2025-06-24	26.2000	26.2000	25.8500	26.1000	-6.452%	79	666	-90.651%
2025-06-23	26.7700	28.0900	26.3500	27.9000	+6.084%	30	596	-91.254%
2025-06-20	25.7600	26.3000	25.7600	26.3000	+9.356%	212	580	-90.722%
2025-06-18	23.9000	24.0500	23.9000	24.0500	+3.352%	3	493	-89.854%
2025-06-17	23.2700	23.2700	23.2700	23.2700	-0.556%	1	493	-89.514%
2025-06-16	23.3700	23.4000	23.3700	23.4000	-3.025%	4	493	-89.573%
2025-06-13	24.5000	24.5000	24.1300	24.1300	+4.685%	6	490	-89.888%
2025-06-11	23.0500	23.0500	23.0500	23.0500	+1.096%	1	490	-89.414%
2025-06-10	22.2900	22.8000	21.9000	22.8000	-2.896%	10	490	-89.298%
2025-06-09	23.7800	23.7800	23.4800	23.4800	-3.573%	2	485	-89.608%
2025-06-06	24.3500	24.3500	24.3500	24.3500	-5.912%	2	486	-89.979%
2025-06-05	25.8800	25.8800	25.8800	25.8800	-1.221%	1	487	-90.572%
2025-06-04	26.4500	26.4500	26.2000	26.2000	+0.847%	2	487	-90.687%
2025-06-03	26.3000	27.0200	25.9800	25.9800	+0.154%	4	487	-90.608%
2025-06-02	26.3400	26.3400	25.9400	25.9400	+1.447%	4	485	-90.594%
2025-05-30	25.2100	25.6100	25.2100	25.5700	-1.274%	152	483	-90.458%
2025-05-23	25.0500	26.0300	25.0500	25.9000	+1.768%	14	405	-90.579%
2025-05-22	24.0000	25.4500	24.0000	25.4500	-0.196%	7	405	-90.413%
2025-05-21	26.1000	26.1900	24.6800	25.5000	-2.299%	39	405	-90.431%
2025-05-20	26.1000	26.1000	26.1000	26.1000	-1.136%	1	400	-90.651%
2025-05-19	26.2700	26.4000	26.2100	26.4000	+5.600%	4	400	-90.758%
2025-05-16	25.3000	25.3000	25.0000	25.0000	-8.021%	12	396	-90.240%
2025-05-15	26.7500	27.1800	26.1700	27.1800	+4.538%	7	393	-91.023%
2025-05-14	26.0000	26.0000	26.0000	26.0000	-10.345%	1	386	-90.615%
2025-05-12	29.0000	29.0000	29.0000	29.0000	-8.517%	30	386	-91.586%
2025-05-09	31.0200	31.7000	31.0200	31.7000	-5.514%	100	395	-92.303%
2025-05-07	34.6300	34.6300	33.5500	33.5500	+23.074%	10	345	-92.727%
2025-05-06	27.2600	27.2600	27.2600	27.2600	+2.868%	5	340	-91.049%
2025-05-05	26.9900	26.9900	26.5000	26.5000	-4.470%	15	335	-90.792%
2025-05-02	27.7400	27.7400	27.7400	27.7400	-3.210%	2	333	-91.204%
2025-05-01	29.2500	29.2500	28.6600	28.6600	-7.249%	15	334	-91.486%
2025-04-30	30.9000	30.9000	30.9000	30.9000	+5.389%	10	319	-92.104%
2025-04-29	29.3200	29.3200	29.3200	29.3200	+3.239%	2	309	-91.678%
2025-04-25	27.1900	28.5600	27.1900	28.4000	-5.804%	34	310	-91.408%
2025-04-24	30.0500	30.1500	30.0500	30.1500	-17.034%	2	303	-91.907%
2025-04-21	36.3400	36.3400	36.3400	36.3400	+4.938%	6	303	-93.286%
2025-04-17	34.6300	34.6300	34.6300	34.6300	+11.494%	1	298	-92.954%
2025-04-15	30.6300	31.0600	30.6300	31.0600	-0.449%	2	298	-92.144%
2025-04-11	31.3200	31.3200	31.2000	31.2000	-3.106%	18	298	-92.179%
2025-04-09	36.7100	37.0000	32.2000	32.2000	-8.704%	5	299	-92.422%
2025-04-07	36.2600	36.2600	35.2700	35.2700	-0.367%	21	299	-93.082%
2025-04-04	35.5200	36.2900	35.0300	35.4000	+5.389%	40	278	-93.107%
2025-04-03	34.1200	34.1200	33.2800	33.5900	+10.675%	4	262	-92.736%
2025-04-02	30.3500	30.3500	30.3500	30.3500	-1.684%	1	258	-91.960%
2025-03-31	31.3300	31.3300	30.8700	30.8700	-0.484%	12	259	-92.096%
2025-03-28	28.2500	31.0200	28.2500	31.0200	+15.102%	18	249	-92.134%
2025-03-27	27.1600	27.6900	26.9500	26.9500	+4.660%	8	245	-90.946%
2025-03-26	25.8800	25.8800	25.7500	25.7500	+3.622%	7	237	-90.524%
2025-03-25	24.7900	24.8700	24.7900	24.8500	-4.128%	10	241	-90.181%
2025-03-24	25.9800	25.9800	25.9200	25.9200	-11.475%	2	236	-90.586%
2025-03-20	29.2800	29.2800	29.2800	29.2800	+8.929%	1	234	-91.667%
2025-03-19	28.0500	28.2800	26.8800	26.8800	-9.647%	7	234	-90.923%
2025-03-18	32.2000	32.2000	28.5300	29.7500	+9.254%	13	229	-91.798%
2025-03-17	26.7200	27.2300	26.7200	27.2300	-2.715%	4	218	-91.039%
2025-03-14	27.7400	27.9900	27.7400	27.9900	+0.287%	14	216	-91.283%
2025-03-13	27.9100	27.9100	27.9100	27.9100	+2.422%	10	205	-91.258%
2025-03-12	27.2500	27.2500	27.2500	27.2500	-8.618%	1	205	-91.046%
2025-03-11	27.7800	29.8200	27.7800	29.8200	+7.382%	12	205	-91.818%
2025-03-10	27.5000	28.0000	27.5000	27.7700	+8.307%	3	193	-91.214%
2025-03-07	25.7500	25.7500	25.5200	25.6400	-0.620%	12	191	-90.484%
2025-03-05	25.6500	25.8000	25.6500	25.8000	-4.972%	2	195	-90.543%
2025-03-04	27.2000	27.2000	27.1500	27.1500	+3.036%	2	193	-91.013%
2025-03-03	25.5300	26.9000	25.5300	26.3500	+3.536%	5	193	-90.740%
2025-02-28	25.3500	25.7300	25.3500	25.4500	+0.394%	6	190	-90.413%
2025-02-27	25.2400	25.4500	24.0500	25.3500	+12.667%	172	187	-90.375%
2025-02-26	22.5000	22.5000	22.5000	22.5000	+1.260%	10	15	-89.156%
2025-02-25	22.2200	22.2200	22.2200	22.2200	0.000%	5	0	-89.019%