Dark

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

EOD

Sep 1, 2026

1.98-9.174%(-0.20)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.0000	2.0200	1.9800	1.9800	-9.174%	162	4,330	0.000%
2026-08-11	2.1800	2.1800	2.1800	2.1800	-10.656%	2	4,236	-9.174%
2026-07-20	2.4200	2.4400	2.4200	2.4400	-3.557%	5	4,234	-18.852%
2026-07-13	2.6500	2.6500	2.5300	2.5300	-13.356%	20	4,234	-21.739%
2026-06-24	2.8800	2.9200	2.8800	2.9200	+15.873%	2	4,226	-32.192%
2026-05-28	2.7100	2.7100	2.5200	2.5200	-7.692%	20	4,226	-21.429%
2026-05-14	2.7300	2.7300	2.7300	2.7300	-3.191%	5	4,228	-27.473%
2026-05-11	2.8200	2.8200	2.8200	2.8200	+0.714%	2	4,233	-29.787%
2026-05-07	2.8000	2.8000	2.8000	2.8000	-19.308%	10	4,233	-29.286%
2026-04-27	3.4700	3.4700	3.4700	3.4700	-8.684%	1	4,233	-42.939%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-16.667%	2	4,233	-47.895%
2026-04-16	4.4700	4.5600	4.4700	4.5600	-1.935%	3	4,235	-56.579%
2026-04-15	4.6200	4.6500	4.6000	4.6500	-16.065%	5	4,234	-57.419%
2026-04-09	5.5400	5.5400	5.5400	5.5400	-9.919%	9	4,236	-64.260%
2026-04-07	6.1500	6.1500	6.1500	6.1500	-3.906%	10	4,236	-67.805%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+0.787%	1	4,235	-69.063%
2026-04-01	6.3500	6.3500	6.3500	6.3500	-22.277%	1	4,235	-68.819%
2026-03-27	8.1500	8.1700	8.1500	8.1700	+26.667%	6	4,235	-75.765%
2026-03-19	6.4500	6.4500	6.4500	6.4500	+4.878%	1	4,235	-69.302%
2026-03-17	6.1500	6.1500	6.1500	6.1500	+7.895%	10	4,236	-67.805%
2026-02-05	6.7500	6.7500	5.7000	5.7000	+0.885%	2	4,236	-65.263%
2026-02-04	5.6500	5.6500	5.6500	5.6500	+10.136%	1	4,237	-64.956%
2026-02-02	5.1300	5.1300	5.1300	5.1300	-7.233%	5	4,236	-61.404%
2026-01-26	5.6500	5.6500	5.5300	5.5300	+0.545%	7	4,236	-64.195%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-12.000%	1	4,243	-64.000%
2026-01-21	6.2500	6.2500	6.2500	6.2500	+6.838%	5	4,244	-68.320%
2026-01-16	5.8500	5.8500	5.8500	5.8500	-4.098%	1	4,245	-66.154%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-4.088%	5	4,245	-67.541%
2026-01-07	6.3600	6.3600	6.3600	6.3600	-2.454%	1	4,250	-68.868%
2026-01-06	6.5200	6.5200	6.5200	6.5200	-1.955%	2	4,251	-69.632%
2026-01-05	6.6500	6.6500	6.6500	6.6500	-5.136%	5	4,253	-70.226%
2026-01-02	6.5200	7.0100	6.5200	7.0100	+0.143%	4	4,253	-71.755%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-6.542%	1	4,253	-71.714%
2025-12-16	7.4900	7.4900	7.4900	7.4900	-2.727%	1	4,252	-73.565%
2025-12-12	7.7000	7.7000	7.7000	7.7000	+9.220%	1	4,253	-74.286%
2025-12-10	7.0500	7.0500	7.0500	7.0500	-4.730%	10	4,252	-71.915%
2025-12-05	7.4000	7.4000	7.4000	7.4000	-10.303%	49	4,252	-73.243%
2025-12-01	8.3000	8.3000	8.2500	8.2500	-2.941%	12	4,301	-76.000%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+1.190%	2	4,290	-76.706%
2025-11-25	8.1000	8.4000	8.1000	8.4000	-7.387%	310	4,290	-76.429%
2025-11-21	9.8500	9.8500	9.0700	9.0700	-0.874%	4	4,356	-78.170%
2025-11-20	9.1500	9.1500	9.1500	9.1500	-3.684%	10	4,356	-78.361%
2025-11-19	9.1000	9.5000	9.1000	9.5000	-8.654%	4	4,346	-79.158%
2025-11-18	10.4000	10.4000	10.4000	10.4000	+4.000%	1	4,343	-80.962%
2025-11-17	9.3500	10.0000	9.3500	10.0000	-5.660%	106	4,344	-80.200%
2025-11-14	10.7000	10.7000	10.5900	10.6000	+21.839%	11	4,251	-81.321%
2025-11-10	9.1500	9.1500	8.7000	8.7000	-12.563%	30	4,255	-77.241%
2025-11-07	9.9200	9.9500	9.9200	9.9500	+9.341%	21	4,252	-80.101%
2025-11-05	9.0000	9.1000	9.0000	9.1000	+14.465%	4	4,252	-78.242%
2025-10-30	8.2500	8.2500	7.9500	7.9500	-13.681%	7	4,248	-75.094%
2025-10-29	9.0900	9.2100	9.0900	9.2100	+3.251%	4	4,251	-78.502%
2025-10-27	8.9500	9.0400	8.9200	8.9200	-8.041%	20	4,241	-77.803%
2025-10-24	9.5800	9.7500	9.5800	9.7000	-6.731%	3	4,241	-79.588%
2025-10-23	10.2700	10.4000	10.2700	10.4000	-3.704%	2	4,239	-80.962%
2025-10-22	10.7300	10.9000	10.7300	10.8000	-5.923%	3	4,238	-81.667%
2025-10-21	10.5500	11.4800	10.5000	11.4800	+13.103%	9	4,238	-82.753%
2025-10-20	10.2000	10.2000	10.1500	10.1500	-5.931%	7	4,242	-80.493%
2025-10-17	11.0200	11.1600	10.7900	10.7900	-1.730%	5	4,248	-81.650%
2025-10-16	10.2500	11.2300	10.2500	10.9800	+2.905%	4	4,246	-81.967%
2025-10-15	10.5200	10.6700	10.5200	10.6700	-5.742%	16	4,244	-81.443%
2025-10-14	11.3200	11.3200	11.3200	11.3200	+2.074%	1	4,229	-82.509%
2025-10-13	11.0900	11.0900	11.0900	11.0900	-6.414%	1	4,230	-82.146%
2025-10-10	11.8500	11.9000	11.8500	11.8500	+7.337%	9	4,230	-83.291%
2025-10-09	11.0400	11.0400	11.0400	11.0400	+4.943%	1	4,234	-82.065%
2025-10-07	10.3000	10.5200	10.3000	10.5200	+0.190%	2	4,235	-81.179%
2025-10-03	10.5700	10.5700	10.5000	10.5000	-0.285%	41	4,235	-81.143%
2025-10-02	10.5300	10.5300	10.5300	10.5300	-0.190%	1	4,234	-81.197%
2025-09-30	10.5500	10.5500	10.5500	10.5500	+2.927%	20	4,234	-81.232%
2025-09-29	9.5000	10.2500	9.5000	10.2500	+3.119%	2	4,254	-80.683%
2025-09-26	9.9400	9.9400	9.9400	9.9400	-0.401%	1	4,253	-80.080%
2025-09-24	9.8500	9.9800	9.8500	9.9800	+2.675%	2	4,253	-80.160%
2025-09-23	9.5500	9.7200	9.5500	9.7200	+1.461%	2	4,254	-79.630%
2025-09-22	9.3900	9.5800	9.3900	9.5800	+3.011%	2	4,254	-79.332%
2025-09-19	9.4100	9.6500	9.3000	9.3000	-3.326%	238	4,255	-78.710%
2025-09-18	9.5000	9.6200	9.5000	9.6200	-2.335%	2	4,024	-79.418%
2025-09-17	9.8500	9.8500	9.8500	9.8500	+0.613%	1	4,023	-79.898%
2025-09-16	9.9600	9.9600	9.6300	9.7900	-1.111%	3	4,022	-79.775%
2025-09-15	9.8000	9.9000	9.7500	9.9000	-2.941%	187	4,023	-80.000%
2025-09-12	10.3000	10.3000	10.2000	10.2000	-0.971%	14	4,085	-80.588%
2025-09-11	10.6100	10.8000	10.3000	10.3000	+1.980%	5	4,087	-80.777%
2025-09-10	10.5000	10.5000	10.0700	10.1000	-2.321%	303	4,085	-80.396%
2025-09-09	10.6000	10.7000	10.2700	10.3400	-3.364%	3,007	3,827	-80.851%
2025-09-08	10.8000	10.8000	10.7000	10.7000	-0.926%	2	827	-81.495%
2025-09-05	10.8000	10.8000	10.8000	10.8000	-0.917%	2	827	-81.667%
2025-09-04	11.1500	11.1500	10.9000	10.9000	+1.869%	14	825	-81.835%
2025-09-03	11.1700	11.1700	10.7000	10.7000	-23.571%	29	825	-81.495%
2025-09-02	14.5000	14.5000	13.9500	14.0000	+4.790%	120	820	-85.857%
2025-08-28	13.1600	13.3600	13.1600	13.3600	-8.242%	2	728	-85.180%
2025-08-26	14.5000	14.5600	14.2600	14.5600	+6.122%	10	728	-86.401%
2025-08-25	14.0300	14.0300	13.7200	13.7200	-5.183%	5	729	-85.569%
2025-08-22	14.3000	14.5000	14.3000	14.4700	-5.610%	32	727	-86.317%
2025-08-21	15.1200	15.3400	15.1200	15.3300	-0.195%	6	745	-87.084%
2025-08-20	15.7000	15.7000	15.3600	15.3600	-0.711%	3	743	-87.109%
2025-08-19	15.1500	15.4700	15.1500	15.4700	+6.690%	12	743	-87.201%
2025-08-15	14.5400	14.5400	14.4000	14.5000	-2.225%	15	743	-86.345%
2025-08-14	14.7500	14.8300	14.7500	14.8300	-3.513%	14	746	-86.649%
2025-08-08	15.3700	15.3700	15.3700	15.3700	-5.879%	5	745	-87.118%
2025-08-07	16.3300	16.3300	16.3300	16.3300	-0.427%	1	744	-87.875%
2025-08-05	16.4000	16.4000	16.4000	16.4000	-4.651%	3	744	-87.927%
2025-08-04	17.2000	17.2000	17.2000	17.2000	-1.149%	1	744	-88.488%
2025-07-31	17.5000	17.5000	17.4000	17.4000	+4.819%	8	745	-88.621%
2025-07-30	16.6000	16.6000	16.6000	16.6000	-0.896%	3	742	-88.072%
2025-07-29	17.0900	17.1600	16.7500	16.7500	-4.450%	12	745	-88.179%
2025-07-28	17.5600	17.6600	17.5300	17.5300	-1.184%	3	738	-88.705%
2025-07-24	17.0000	17.7400	16.8000	17.7400	-3.796%	78	737	-88.839%
2025-07-23	18.7000	18.7500	18.4400	18.4400	+1.374%	6	683	-89.262%
2025-07-22	18.3100	18.3100	18.1900	18.1900	-1.141%	3	683	-89.115%
2025-07-21	19.3700	19.3700	18.4000	18.4000	-8.229%	16	686	-89.239%
2025-07-18	20.2000	20.2000	19.7000	20.0500	-2.764%	10	683	-90.125%
2025-07-16	20.6200	20.6200	20.6200	20.6200	+0.831%	5	678	-90.398%
2025-07-15	20.5700	20.5700	20.2200	20.4500	-3.629%	26	683	-90.318%
2025-07-14	21.3000	21.3000	21.0000	21.2200	+0.331%	3	678	-90.669%
2025-07-11	21.2500	21.2500	20.9100	21.1500	-6.000%	16	678	-90.638%
2025-07-09	22.3400	22.5000	22.3400	22.5000	-3.351%	8	676	-91.200%
2025-07-08	23.2800	23.2800	23.2800	23.2800	+1.482%	1	670	-91.495%
2025-07-07	22.9900	22.9900	22.9400	22.9400	+3.333%	2	671	-91.369%
2025-07-03	22.0100	22.2000	22.0100	22.2000	-3.813%	2	670	-91.081%
2025-07-01	23.3200	23.4600	23.0600	23.0800	+0.217%	26	670	-91.421%
2025-06-30	22.8000	23.8000	22.8000	23.0300	-1.370%	22	676	-91.403%
2025-06-26	24.7000	24.7000	23.3500	23.3500	-6.972%	9	659	-91.520%
2025-06-25	25.0000	25.1000	24.6000	25.1000	-3.831%	9	661	-92.112%
2025-06-24	26.2000	26.2000	25.8500	26.1000	-6.452%	79	666	-92.414%
2025-06-23	26.7700	28.0900	26.3500	27.9000	+6.084%	30	596	-92.903%
2025-06-20	25.7600	26.3000	25.7600	26.3000	+9.356%	212	580	-92.471%
2025-06-18	23.9000	24.0500	23.9000	24.0500	+3.352%	3	493	-91.767%
2025-06-17	23.2700	23.2700	23.2700	23.2700	-0.556%	1	493	-91.491%
2025-06-16	23.3700	23.4000	23.3700	23.4000	-3.025%	4	493	-91.538%
2025-06-13	24.5000	24.5000	24.1300	24.1300	+4.685%	6	490	-91.794%
2025-06-11	23.0500	23.0500	23.0500	23.0500	+1.096%	1	490	-91.410%
2025-06-10	22.2900	22.8000	21.9000	22.8000	-2.896%	10	490	-91.316%
2025-06-09	23.7800	23.7800	23.4800	23.4800	-3.573%	2	485	-91.567%
2025-06-06	24.3500	24.3500	24.3500	24.3500	-5.912%	2	486	-91.869%
2025-06-05	25.8800	25.8800	25.8800	25.8800	-1.221%	1	487	-92.349%
2025-06-04	26.4500	26.4500	26.2000	26.2000	+0.847%	2	487	-92.443%
2025-06-03	26.3000	27.0200	25.9800	25.9800	+0.154%	4	487	-92.379%
2025-06-02	26.3400	26.3400	25.9400	25.9400	+1.447%	4	485	-92.367%
2025-05-30	25.2100	25.6100	25.2100	25.5700	-1.274%	152	483	-92.257%
2025-05-23	25.0500	26.0300	25.0500	25.9000	+1.768%	14	405	-92.355%
2025-05-22	24.0000	25.4500	24.0000	25.4500	-0.196%	7	405	-92.220%
2025-05-21	26.1000	26.1900	24.6800	25.5000	-2.299%	39	405	-92.235%
2025-05-20	26.1000	26.1000	26.1000	26.1000	-1.136%	1	400	-92.414%
2025-05-19	26.2700	26.4000	26.2100	26.4000	+5.600%	4	400	-92.500%
2025-05-16	25.3000	25.3000	25.0000	25.0000	-8.021%	12	396	-92.080%
2025-05-15	26.7500	27.1800	26.1700	27.1800	+4.538%	7	393	-92.715%
2025-05-14	26.0000	26.0000	26.0000	26.0000	-10.345%	1	386	-92.385%
2025-05-12	29.0000	29.0000	29.0000	29.0000	-8.517%	30	386	-93.172%
2025-05-09	31.0200	31.7000	31.0200	31.7000	-5.514%	100	395	-93.754%
2025-05-07	34.6300	34.6300	33.5500	33.5500	+23.074%	10	345	-94.098%
2025-05-06	27.2600	27.2600	27.2600	27.2600	+2.868%	5	340	-92.737%
2025-05-05	26.9900	26.9900	26.5000	26.5000	-4.470%	15	335	-92.528%
2025-05-02	27.7400	27.7400	27.7400	27.7400	-3.210%	2	333	-92.862%
2025-05-01	29.2500	29.2500	28.6600	28.6600	-7.249%	15	334	-93.091%
2025-04-30	30.9000	30.9000	30.9000	30.9000	+5.389%	10	319	-93.592%
2025-04-29	29.3200	29.3200	29.3200	29.3200	+3.239%	2	309	-93.247%
2025-04-25	27.1900	28.5600	27.1900	28.4000	-5.804%	34	310	-93.028%
2025-04-24	30.0500	30.1500	30.0500	30.1500	-17.034%	2	303	-93.433%
2025-04-21	36.3400	36.3400	36.3400	36.3400	+4.938%	6	303	-94.551%
2025-04-17	34.6300	34.6300	34.6300	34.6300	+11.494%	1	298	-94.282%
2025-04-15	30.6300	31.0600	30.6300	31.0600	-0.449%	2	298	-93.625%
2025-04-11	31.3200	31.3200	31.2000	31.2000	-3.106%	18	298	-93.654%
2025-04-09	36.7100	37.0000	32.2000	32.2000	-8.704%	5	299	-93.851%
2025-04-07	36.2600	36.2600	35.2700	35.2700	-0.367%	21	299	-94.386%
2025-04-04	35.5200	36.2900	35.0300	35.4000	+5.389%	40	278	-94.407%
2025-04-03	34.1200	34.1200	33.2800	33.5900	+10.675%	4	262	-94.105%
2025-04-02	30.3500	30.3500	30.3500	30.3500	-1.684%	1	258	-93.476%
2025-03-31	31.3300	31.3300	30.8700	30.8700	-0.484%	12	259	-93.586%
2025-03-28	28.2500	31.0200	28.2500	31.0200	+15.102%	18	249	-93.617%
2025-03-27	27.1600	27.6900	26.9500	26.9500	+4.660%	8	245	-92.653%
2025-03-26	25.8800	25.8800	25.7500	25.7500	+3.622%	7	237	-92.311%
2025-03-25	24.7900	24.8700	24.7900	24.8500	-4.128%	10	241	-92.032%
2025-03-24	25.9800	25.9800	25.9200	25.9200	-11.475%	2	236	-92.361%
2025-03-20	29.2800	29.2800	29.2800	29.2800	+8.929%	1	234	-93.238%
2025-03-19	28.0500	28.2800	26.8800	26.8800	-9.647%	7	234	-92.634%
2025-03-18	32.2000	32.2000	28.5300	29.7500	+9.254%	13	229	-93.345%
2025-03-17	26.7200	27.2300	26.7200	27.2300	-2.715%	4	218	-92.729%
2025-03-14	27.7400	27.9900	27.7400	27.9900	+0.287%	14	216	-92.926%
2025-03-13	27.9100	27.9100	27.9100	27.9100	+2.422%	10	205	-92.906%
2025-03-12	27.2500	27.2500	27.2500	27.2500	-8.618%	1	205	-92.734%
2025-03-11	27.7800	29.8200	27.7800	29.8200	+7.382%	12	205	-93.360%
2025-03-10	27.5000	28.0000	27.5000	27.7700	+8.307%	3	193	-92.870%
2025-03-07	25.7500	25.7500	25.5200	25.6400	-0.620%	12	191	-92.278%
2025-03-05	25.6500	25.8000	25.6500	25.8000	-4.972%	2	195	-92.326%
2025-03-04	27.2000	27.2000	27.1500	27.1500	+3.036%	2	193	-92.707%
2025-03-03	25.5300	26.9000	25.5300	26.3500	+3.536%	5	193	-92.486%
2025-02-28	25.3500	25.7300	25.3500	25.4500	+0.394%	6	190	-92.220%
2025-02-27	25.2400	25.4500	24.0500	25.3500	+12.667%	172	187	-92.189%
2025-02-26	22.5000	22.5000	22.5000	22.5000	+1.260%	10	15	-91.200%
2025-02-25	22.2200	22.2200	22.2200	22.2200	0.000%	5	0	-91.089%