Dark

GOOGL20271217P170
GOOGL Dec 17 2027 170.00 Put (GOOGL271217P00170000)
option OPRA

EOD

Jul 13, 2026

2.81+9.766%(+0.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	2.9300	2.9300	2.8100	2.8100	+9.766%	20	2,288	0.000%
2026-07-07	2.5600	2.5600	2.5600	2.5600	-13.220%	1	2,276	+9.766%
2026-07-02	2.9500	2.9500	2.9500	2.9500	+1.724%	1	2,275	-4.746%
2026-06-30	2.9000	2.9000	2.9000	2.9000	-3.333%	3	2,275	-3.103%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,278	-6.333%
2026-06-22	3.4000	3.4000	3.4000	3.4000	+3.976%	3	2,278	-17.353%
2026-06-10	3.2600	3.2700	3.2500	3.2700	+6.863%	4	2,278	-14.067%
2026-05-20	3.0300	3.1300	2.8800	3.0600	+11.679%	100	2,279	-8.170%
2026-05-15	2.7400	2.7400	2.7400	2.7400	-8.970%	1	2,241	+2.555%
2026-05-11	3.0000	3.0800	2.9400	3.0100	+0.333%	41	2,241	-6.645%
2026-05-08	3.0000	3.0000	3.0000	3.0000	+2.389%	2	2,240	-6.333%
2026-05-07	2.9300	2.9300	2.9300	2.9300	-1.347%	1	2,238	-4.096%
2026-05-05	2.8000	2.9700	2.7100	2.9700	-0.336%	26	2,239	-5.387%
2026-05-04	3.0500	3.1200	2.9800	2.9800	+1.017%	511	2,184	-5.705%
2026-04-30	2.9500	2.9500	2.9500	2.9500	-7.524%	1	2,609	-4.746%
2026-04-29	3.1900	3.1900	3.1900	3.1900	-20.250%	1	2,609	-11.912%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-9.091%	10	2,608	-29.750%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-13.894%	2	2,618	-36.136%
2026-04-15	5.1100	5.1100	5.1100	5.1100	-24.631%	4	2,620	-45.010%
2026-04-07	6.7800	6.7800	6.7800	6.7800	-5.833%	3	2,622	-58.555%
2026-04-01	7.2000	7.2000	7.2000	7.2000	-21.397%	1	2,622	-60.972%
2026-03-27	9.0500	9.1600	9.0500	9.1600	+37.126%	13	2,622	-69.323%
2026-03-17	6.8000	6.8200	6.6800	6.6800	-5.650%	26	2,629	-57.934%
2026-03-16	7.8000	7.8000	7.0800	7.0800	-11.500%	4	2,626	-60.311%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+6.667%	3	2,629	-64.875%
2026-03-02	7.5000	7.5000	7.5000	7.5000	+3.448%	1	2,629	-62.533%
2026-02-26	7.3500	7.3500	7.2500	7.2500	-2.685%	4	2,630	-61.241%
2026-02-24	7.4500	7.4500	7.4500	7.4500	+1.085%	2	2,630	-62.282%
2026-02-13	7.6600	7.6600	7.3700	7.3700	+8.382%	4	2,635	-61.872%
2026-02-09	6.8000	6.8000	6.8000	6.8000	+1.949%	1	2,635	-58.676%
2026-02-06	6.6700	6.6700	6.6700	6.6700	+12.101%	1	2,635	-57.871%
2026-01-30	5.9500	5.9500	5.9500	5.9500	-1.490%	1	2,635	-52.773%
2026-01-29	6.0400	6.0400	6.0400	6.0400	-2.894%	2	2,635	-53.477%
2026-01-23	6.2200	6.2200	6.2200	6.2200	+2.303%	2	2,635	-54.823%
2026-01-22	6.0800	6.0800	6.0800	6.0800	-5.296%	1	2,635	-53.783%
2026-01-12	6.4200	6.4200	6.4200	6.4200	-2.727%	2	2,635	-56.231%
2026-01-08	6.9000	6.9000	6.6000	6.6000	-2.798%	2	2,635	-57.424%
2026-01-07	6.7900	6.7900	6.7900	6.7900	-5.300%	2	2,635	-58.616%
2026-01-06	7.1700	7.1700	7.1700	7.1700	-2.449%	10	2,635	-60.809%
2026-01-05	7.2500	7.3500	7.2500	7.3500	-4.421%	6	2,635	-61.769%
2025-12-23	7.6900	7.6900	7.6900	7.6900	-6.220%	10	2,635	-63.459%
2025-12-19	8.2000	8.2000	8.2000	8.2000	-3.529%	1	2,640	-65.732%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+3.912%	2	2,640	-66.941%
2025-12-16	8.1800	8.1800	8.1800	8.1800	-0.848%	1	2,638	-65.648%
2025-12-11	8.2500	8.2500	8.2500	8.2500	+5.769%	3	2,638	-65.939%
2025-12-09	7.8000	7.8000	7.8000	7.8000	-2.500%	1	2,638	-63.974%
2025-12-05	8.0000	8.0000	8.0000	8.0000	-13.978%	2	2,638	-64.875%
2025-11-26	9.3000	9.3000	9.3000	9.3000	+3.563%	3	2,640	-69.785%
2025-11-25	8.9800	8.9800	8.9800	8.9800	-2.391%	1	2,640	-68.708%
2025-11-24	9.2000	9.2000	9.2000	9.2000	-6.788%	1	2,639	-69.457%
2025-11-19	9.8700	9.8700	9.8700	9.8700	-9.450%	1	2,639	-71.530%
2025-11-18	10.9000	10.9000	10.9000	10.9000	+0.461%	4	2,639	-74.220%
2025-11-17	10.4500	10.8500	10.4500	10.8500	-5.240%	503	2,639	-74.101%
2025-11-14	11.6400	11.6700	11.4500	11.4500	+2.232%	4	2,806	-75.459%
2025-11-13	11.2000	11.2000	11.2000	11.2000	+15.464%	1	2,806	-74.911%
2025-11-11	9.7000	9.7000	9.7000	9.7000	-0.513%	1	2,807	-71.031%
2025-11-10	9.7500	9.7500	9.7500	9.7500	-10.796%	1	2,808	-71.179%
2025-11-07	11.1500	11.1500	10.9300	10.9300	+9.300%	3	2,809	-74.291%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+1.010%	2	2,811	-71.900%
2025-11-03	10.1500	10.1500	9.9000	9.9000	-3.883%	4	2,813	-71.616%
2025-10-31	10.2000	10.3300	10.1500	10.3000	+13.311%	4	2,813	-72.718%
2025-10-30	8.9400	9.0900	8.9400	9.0900	-7.716%	2	2,813	-69.087%
2025-10-27	9.9900	9.9900	9.8500	9.8500	-7.944%	4	2,817	-71.472%
2025-10-24	10.6500	10.7700	10.6500	10.7000	-8.155%	5	2,817	-73.738%
2025-10-23	11.3300	11.6500	11.3300	11.6500	-3.320%	3	2,819	-75.880%
2025-10-22	11.8400	12.0500	11.8400	12.0500	-5.118%	2	2,820	-76.680%
2025-10-21	12.7000	12.7000	12.7000	12.7000	+12.389%	1	2,820	-77.874%
2025-10-20	11.0700	11.3000	11.0700	11.3000	-5.833%	3	2,820	-75.133%
2025-10-17	12.1100	12.3300	12.0000	12.0000	-0.826%	5	2,821	-76.583%
2025-10-16	11.2900	12.1000	11.2900	12.1000	+2.979%	3	2,821	-76.777%
2025-10-15	11.7500	11.7500	11.7500	11.7500	-8.560%	1	2,821	-76.085%
2025-10-14	12.8500	12.8500	12.8500	12.8500	+4.387%	1	2,821	-78.132%
2025-10-13	12.0800	12.3100	12.0800	12.3100	-5.887%	3	2,821	-77.173%
2025-10-10	12.9000	13.0800	12.9000	13.0800	+12.759%	3	2,821	-78.517%
2025-10-08	11.6000	11.6000	11.6000	11.6000	0.000%	2	2,819	-75.776%
2025-10-07	11.3900	11.6000	11.3900	11.6000	+0.433%	2	2,821	-75.776%
2025-10-03	11.5500	11.5500	11.5500	11.5500	-2.119%	1	2,821	-75.671%
2025-10-02	11.6100	11.8000	11.6100	11.8000	+2.787%	2	2,822	-76.186%
2025-10-01	11.7500	11.7500	11.3400	11.4800	-3.122%	3	2,822	-75.523%
2025-09-30	11.8500	11.8500	11.8500	11.8500	+7.240%	1	2,821	-76.287%
2025-09-26	11.0500	11.0500	11.0500	11.0500	-0.271%	1	2,822	-74.570%
2025-09-24	10.8800	11.0800	10.8800	11.0800	+3.551%	2	2,823	-74.639%
2025-09-23	10.7000	10.7000	10.7000	10.7000	+0.753%	9	2,823	-73.738%
2025-09-22	10.4300	10.6200	10.4300	10.6200	+2.807%	2	2,823	-73.540%
2025-09-19	10.4100	10.6000	10.3300	10.3300	-5.489%	11	2,823	-72.798%
2025-09-18	10.6500	10.9500	10.6500	10.9300	-0.636%	10	2,823	-74.291%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+2.421%	100	2,833	-74.455%
2025-09-16	10.8100	11.0000	10.7400	10.7400	-1.468%	32	2,733	-73.836%
2025-09-15	10.5500	10.9000	10.5500	10.9000	-3.625%	103	2,703	-74.220%
2025-09-12	11.3000	11.3100	11.2500	11.3100	-1.223%	25	2,602	-75.155%
2025-09-11	11.9500	11.9500	11.4500	11.4500	-0.435%	31	2,577	-75.459%
2025-09-10	11.1800	11.5000	11.1800	11.5000	+0.789%	16	2,558	-75.565%
2025-09-09	11.4400	11.6400	11.4100	11.4100	-4.837%	53	2,547	-75.372%
2025-09-08	11.9900	11.9900	11.9900	11.9900	+3.095%	2	2,498	-76.564%
2025-09-05	12.0000	12.0300	11.6300	11.6300	-2.433%	88	2,500	-75.838%
2025-09-04	12.3700	12.5300	11.9200	11.9200	-2.295%	22	2,483	-76.426%
2025-09-03	12.7500	12.7500	11.9500	12.2000	-21.290%	27	2,483	-76.967%
2025-09-02	15.7500	16.1500	15.3000	15.5000	+4.377%	68	2,480	-81.871%
2025-08-29	14.8500	14.8500	14.8500	14.8500	+0.678%	10	2,435	-81.077%
2025-08-28	15.2000	15.3700	14.6400	14.7500	-7.524%	9	2,435	-80.949%
2025-08-26	15.8000	15.9500	15.8000	15.9500	+3.504%	2	2,431	-82.382%
2025-08-25	15.3500	15.4500	15.0400	15.4100	-3.082%	18	2,431	-81.765%
2025-08-22	15.4600	15.9000	15.4600	15.9000	-6.084%	2	2,428	-82.327%
2025-08-21	16.5500	16.9500	16.5500	16.9300	-2.421%	20	2,429	-83.402%
2025-08-20	17.3500	17.3500	17.3500	17.3500	+3.768%	5	2,428	-83.804%
2025-08-19	16.2000	17.0700	16.2000	16.7200	+1.703%	16	2,428	-83.194%
2025-08-18	16.1700	16.4400	16.1700	16.4400	+3.853%	3	2,416	-82.908%
2025-08-15	16.0000	16.2400	15.8300	15.8300	-10.312%	6	2,413	-82.249%
2025-08-13	16.6200	17.6500	16.5000	17.6500	+5.815%	13	2,416	-84.079%
2025-08-12	16.6800	16.6800	16.6800	16.6800	-1.651%	10	2,419	-83.153%
2025-08-11	16.9800	17.1000	16.9000	16.9600	+0.059%	5	2,429	-83.432%
2025-08-08	17.6000	17.6000	16.9000	16.9500	-7.377%	18	2,427	-83.422%
2025-08-06	18.3000	18.3000	18.3000	18.3000	-2.139%	7	2,423	-84.645%
2025-08-05	18.6500	18.7000	18.6500	18.7000	-1.579%	3	2,430	-84.973%
2025-08-04	19.3000	19.3000	19.0000	19.0000	-6.954%	3	2,431	-85.211%
2025-08-01	20.5000	20.5400	20.4200	20.4200	+13.760%	4	2,432	-86.239%
2025-07-30	17.9500	17.9500	17.9500	17.9500	-1.966%	25	2,432	-84.345%
2025-07-29	19.0400	19.0400	18.2500	18.3100	-5.130%	66	2,457	-84.653%
2025-07-28	19.3000	19.5400	19.3000	19.3000	+0.836%	27	2,425	-85.440%
2025-07-25	19.2000	19.2000	18.9000	19.1400	+0.209%	76	2,400	-85.319%
2025-07-24	18.3000	19.1500	18.3000	19.1000	-4.738%	203	2,385	-85.288%
2025-07-23	20.7000	20.7000	20.0300	20.0500	+0.050%	630	2,543	-85.985%
2025-07-22	20.5000	20.6000	20.0400	20.0400	-2.005%	27	1,916	-85.978%
2025-07-21	21.2800	21.2800	20.4500	20.4500	-5.280%	9	1,891	-86.259%
2025-07-18	22.0500	22.0600	21.5900	21.5900	-2.966%	141	1,893	-86.985%
2025-07-16	22.6200	22.6200	22.1800	22.2500	-1.199%	21	1,757	-87.371%
2025-07-15	22.5400	22.6500	22.5200	22.5200	-2.299%	12	1,752	-87.522%
2025-07-14	23.4700	23.4700	22.8300	23.0500	-4.357%	12	1,763	-87.809%
2025-07-10	25.0000	25.2000	23.8600	24.1000	-2.231%	52	1,759	-88.340%
2025-07-09	23.9000	24.6500	23.9000	24.6500	-3.333%	20	1,761	-88.600%
2025-07-08	25.3300	25.5000	25.1000	25.5000	+1.190%	9	1,761	-88.980%
2025-07-07	25.2000	25.2000	25.2000	25.2000	+4.132%	1	1,760	-88.849%
2025-07-03	24.2000	24.2000	24.2000	24.2000	-0.901%	14	1,758	-88.388%
2025-07-02	25.0700	25.0700	24.3600	24.4200	-6.077%	4	1,758	-88.493%
2025-07-01	26.0000	26.0000	26.0000	26.0000	+2.848%	1	1,757	-89.192%
2025-06-30	25.6800	25.6800	25.2800	25.2800	+0.437%	11	1,756	-88.884%
2025-06-27	26.0800	26.3000	25.1700	25.1700	-5.305%	880	1,745	-88.836%
2025-06-26	27.1700	27.3300	26.5800	26.5800	-2.172%	115	896	-89.428%
2025-06-25	26.7700	27.4600	26.7200	27.1700	-5.100%	214	995	-89.658%
2025-06-24	28.2000	28.6300	28.2000	28.6300	-5.167%	10	878	-90.185%
2025-06-23	29.8000	30.1900	29.5100	30.1900	+2.235%	9	869	-90.692%
2025-06-20	27.5200	29.5300	27.5200	29.5300	+15.352%	40	873	-90.484%
2025-06-17	26.1200	26.1200	25.6000	25.6000	-3.214%	2	856	-89.023%
2025-06-13	26.5000	26.7500	26.4500	26.4500	+2.918%	10	855	-89.376%
2025-06-12	25.7000	25.7000	25.7000	25.7000	+1.461%	9	855	-89.066%
2025-06-11	24.8000	25.5100	24.8000	25.3300	+3.811%	15	846	-88.906%
2025-06-10	24.4000	24.4000	24.4000	24.4000	-4.688%	4	855	-88.484%
2025-06-09	25.8000	25.8000	25.6000	25.6000	-3.904%	7	859	-89.023%
2025-06-06	27.3000	27.3000	26.6400	26.6400	-3.722%	10	861	-89.452%
2025-06-05	27.8400	27.8400	27.5100	27.6700	-6.203%	3	865	-89.845%
2025-06-03	29.5000	29.5000	29.5000	29.5000	+3.873%	15	863	-90.475%
2025-06-02	28.6500	28.6500	28.3900	28.4000	+1.248%	7	863	-90.106%
2025-05-30	29.0000	29.0000	28.0500	28.0500	+1.852%	8	863	-89.982%
2025-05-29	27.1500	27.7500	27.1500	27.5400	+1.962%	15	859	-89.797%
2025-05-28	27.0100	27.0100	27.0100	27.0100	-18.152%	1	861	-89.596%
2025-05-27	33.0000	33.0000	33.0000	33.0000	+16.197%	3	860	-91.485%
2025-05-23	28.4000	28.4000	28.4000	28.4000	+3.085%	2	860	-90.106%
2025-05-22	26.0000	27.5500	26.0000	27.5500	-0.613%	33	860	-89.800%
2025-05-21	28.5600	28.9000	25.8500	27.7200	-1.911%	42	860	-89.863%
2025-05-20	28.2600	28.2600	28.2600	28.2600	-1.258%	1	849	-90.057%
2025-05-19	28.6700	28.6700	28.6200	28.6200	+1.778%	2	850	-90.182%
2025-05-16	27.4300	28.1200	27.4300	28.1200	-2.530%	32	849	-90.007%
2025-05-15	28.8500	28.8500	28.8500	28.8500	+0.348%	1	836	-90.260%
2025-05-14	30.0500	30.0500	28.7500	28.7500	-6.958%	6	836	-90.226%
2025-05-13	30.9700	31.1200	30.6500	30.9000	-1.120%	6	836	-90.906%
2025-05-12	32.2200	32.2200	31.0000	31.2500	-9.420%	9	838	-91.008%
2025-05-08	34.5000	34.5000	34.5000	34.5000	+3.293%	1	837	-91.855%
2025-05-07	33.6000	33.6000	33.4000	33.4000	+7.395%	3	838	-91.587%
2025-04-28	30.8000	31.1000	30.8000	31.1000	+1.072%	40	839	-90.965%
2025-04-25	29.9500	30.7700	29.9500	30.7700	-5.902%	30	874	-90.868%
2025-04-24	33.1000	33.1000	32.7000	32.7000	-3.540%	31	869	-91.407%
2025-04-23	33.8600	33.9000	33.8600	33.9000	-0.323%	2	838	-91.711%
2025-04-16	34.0100	34.0100	34.0100	34.0100	-1.134%	10	836	-91.738%
2025-04-11	35.4600	35.4600	34.4000	34.4000	-9.211%	20	826	-91.831%
2025-04-08	37.8300	37.8900	37.8300	37.8900	-6.675%	3	836	-92.584%
2025-04-07	41.0000	41.0000	40.6000	40.6000	+3.046%	32	836	-93.079%
2025-04-04	38.9000	39.4000	38.9000	39.4000	+8.750%	28	868	-92.868%
2025-04-03	36.5700	36.5700	36.2300	36.2300	+8.311%	14	854	-92.244%
2025-04-01	33.4500	33.4500	33.4500	33.4500	-5.241%	3	840	-91.599%
2025-03-31	35.3500	35.5500	35.3000	35.3000	+14.685%	251	840	-92.040%
2025-03-28	30.7800	30.7800	30.7800	30.7800	+10.323%	8	596	-90.871%
2025-03-26	27.9000	27.9000	27.9000	27.9000	+2.574%	1	592	-89.928%
2025-03-25	27.0000	27.2100	27.0000	27.2000	-11.688%	13	591	-89.669%
2025-03-20	30.0000	30.8000	28.9000	30.8000	+4.407%	14	585	-90.877%
2025-03-19	29.5000	29.5000	29.5000	29.5000	-1.830%	1	574	-90.475%
2025-03-17	30.0500	30.0500	30.0500	30.0500	0.000%	1	574	-90.649%
2025-03-11	30.0500	30.0500	30.0500	30.0500	-0.166%	1	574	-90.649%
2025-03-10	30.1000	30.1000	30.1000	30.1000	+9.375%	1	573	-90.664%
2025-03-07	27.5200	27.5200	27.5200	27.5200	+1.964%	2	572	-89.789%
2025-03-06	28.0000	28.0000	26.9900	26.9900	+0.521%	5	571	-89.589%
2025-03-05	28.3000	28.4500	26.8500	26.8500	-6.020%	311	568	-89.534%
2025-03-04	29.6000	29.6500	27.7500	28.5700	-2.023%	32	302	-90.165%
2025-03-03	27.0000	29.1900	27.0000	29.1600	+3.185%	43	284	-90.364%
2025-02-28	28.5000	28.5000	27.7000	28.2600	+1.838%	6	241	-90.057%
2025-02-27	27.3700	27.9500	26.7000	27.7500	+4.599%	239	238	-89.874%
2025-02-26	26.5300	26.5300	26.5300	26.5300	+6.120%	1	2	-89.408%
2025-02-25	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-88.760%