Dark

GOOGL20271217P180
GOOGL Dec 17 2027 180.00 Put (GOOGL271217P00180000)
option OPRA

Inactive

Jun 2, 2026

3.65+12.308%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	3.6500	3.6500	3.6500	3.6500	+12.308%	1	1,720	0.000%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-6.877%	1	1,721	+12.308%
2026-05-18	3.4900	3.4900	3.4900	3.4900	-3.056%	1	1,722	+4.585%
2026-05-13	3.6000	3.6000	3.6000	3.6000	-9.548%	1	1,722	+1.389%
2026-05-12	3.8500	4.0000	3.8500	3.9800	+4.188%	186	1,581	-8.291%
2026-05-05	3.8200	3.8200	3.8200	3.8200	+10.405%	1	1,581	-4.450%
2026-04-30	3.4600	3.4600	3.4600	3.4600	-22.247%	4	1,580	+5.491%
2026-04-29	4.4500	4.4500	4.4500	4.4500	-21.655%	1	1,576	-17.978%
2026-04-20	5.6800	5.6800	5.6800	5.6800	-6.885%	16	1,576	-35.739%
2026-04-16	6.1000	6.1000	6.1000	6.1000	-17.568%	1	1,584	-40.164%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-5.732%	1	1,585	-50.676%
2026-04-07	7.8500	7.8500	7.8500	7.8500	-5.988%	3	1,585	-53.503%
2026-04-01	8.3500	8.3500	8.3500	8.3500	-24.091%	10	1,588	-56.287%
2026-03-27	10.8300	11.0000	10.8300	11.0000	+22.222%	2	1,593	-66.818%
2026-03-23	9.0000	9.0000	9.0000	9.0000	+9.223%	8	1,592	-59.444%
2026-03-17	8.2400	8.2400	8.2400	8.2400	-1.905%	3	1,596	-55.704%
2026-03-11	8.4000	8.4000	8.4000	8.4000	-13.402%	1	1,593	-56.548%
2026-03-05	9.7000	9.7000	9.7000	9.7000	+9.605%	1	1,593	-62.371%
2026-03-04	8.8500	8.8500	8.8500	8.8500	-10.152%	1	1,592	-58.757%
2026-03-03	9.8500	9.8500	9.8500	9.8500	+17.262%	1	1,593	-62.944%
2026-02-20	8.4000	8.4000	8.4000	8.4000	-13.223%	1	1,594	-56.548%
2026-02-17	9.6800	9.6800	9.6800	9.6800	+6.843%	3	1,594	-62.293%
2026-02-13	9.0600	9.0600	9.0600	9.0600	+10.623%	1	1,594	-59.713%
2026-02-09	8.1900	8.1900	8.1900	8.1900	+5.000%	1	1,594	-55.433%
2026-02-04	7.8000	7.8000	7.8000	7.8000	+14.537%	1	1,594	-53.205%
2026-02-02	6.8100	6.8100	6.8100	6.8100	-2.575%	7	1,595	-46.402%
2026-01-29	6.9900	6.9900	6.9900	6.9900	-3.586%	1	1,595	-47.783%
2026-01-28	7.2500	7.2500	7.2500	7.2500	-9.826%	1	1,596	-49.655%
2026-01-21	8.0400	8.0400	8.0400	8.0400	+2.420%	1	1,596	-54.602%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+1.552%	1	1,596	-53.503%
2026-01-15	7.7300	7.7300	7.7300	7.7300	-3.375%	20	1,596	-52.781%
2026-01-12	8.0000	8.0000	8.0000	8.0000	-7.728%	4	1,616	-54.375%
2026-01-06	8.6700	8.6700	8.6700	8.6700	-0.573%	5	1,616	-57.901%
2026-01-05	8.7200	8.7200	8.7200	8.7200	-7.036%	5	1,616	-58.142%
2025-12-29	9.3800	9.3800	9.3800	9.3800	+1.405%	1	1,616	-61.087%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-5.322%	1	1,616	-60.541%
2025-12-19	9.7700	9.7700	9.7700	9.7700	-5.146%	4	1,616	-62.641%
2025-12-18	10.3000	10.3000	10.3000	10.3000	-4.186%	1	1,616	-64.563%
2025-12-17	10.7500	10.7500	10.7500	10.7500	+1.799%	2	1,616	-66.047%
2025-12-12	10.5600	10.5600	10.5600	10.5600	+10.115%	4	1,615	-65.436%
2025-12-10	9.6200	9.6200	9.5900	9.5900	+2.787%	2	1,611	-61.940%
2025-12-09	9.3300	9.3300	9.3300	9.3300	-9.855%	1	1,613	-60.879%
2025-12-03	10.3500	10.3500	10.3500	10.3500	+2.985%	1	1,612	-64.734%
2025-12-02	10.0500	10.0500	10.0500	10.0500	-5.811%	1	1,611	-63.682%
2025-11-24	10.6700	10.6700	10.6700	10.6700	-13.952%	1	1,610	-65.792%
2025-11-21	12.4000	12.4000	12.4000	12.4000	+9.251%	7	1,609	-70.565%
2025-11-20	11.3500	11.3500	11.3500	11.3500	-11.328%	10	1,602	-67.841%
2025-11-18	12.8000	12.8000	12.8000	12.8000	-0.775%	1	1,612	-71.484%
2025-11-17	12.9000	12.9000	12.9000	12.9000	-6.182%	1	1,612	-71.705%
2025-11-14	13.7500	13.7500	13.7500	13.7500	+2.230%	3	1,612	-73.455%
2025-11-13	13.1500	13.4500	13.1500	13.4500	+8.380%	4	1,612	-72.862%
2025-11-12	12.4100	12.4100	12.4100	12.4100	+7.913%	5	1,613	-70.588%
2025-11-10	11.7500	11.7500	11.5000	11.5000	-3.766%	2	1,611	-68.261%
2025-11-05	11.9500	11.9500	11.9500	11.9500	-2.289%	2	1,611	-69.456%
2025-10-31	12.2300	12.2300	12.2300	12.2300	+11.689%	1	1,611	-70.155%
2025-10-30	10.9500	10.9500	10.9500	10.9500	-12.957%	5	1,611	-66.667%
2025-10-28	12.5800	12.5800	12.5800	12.5800	+4.398%	1	1,611	-70.986%
2025-10-27	12.0300	12.0800	12.0000	12.0500	-5.490%	9	1,611	-69.710%
2025-10-24	12.8900	13.1200	12.7500	12.7500	-8.733%	7	1,611	-71.373%
2025-10-23	13.7200	13.9700	13.7200	13.9700	-3.522%	2	1,606	-73.873%
2025-10-22	14.3800	14.5300	14.2700	14.4800	-2.754%	4	1,606	-74.793%
2025-10-21	14.6500	14.8900	14.6500	14.8900	+9.889%	2	1,606	-75.487%
2025-10-20	13.4000	13.6200	13.4000	13.5500	-5.245%	102	1,605	-73.063%
2025-10-17	14.6500	14.8400	14.2900	14.3000	-2.721%	22	1,555	-74.476%
2025-10-16	13.6300	14.7000	13.6300	14.7000	+3.521%	109	1,554	-75.170%
2025-10-15	13.9500	14.2000	13.9500	14.2000	-6.271%	2	1,449	-74.296%
2025-10-14	15.1500	15.1500	15.1500	15.1500	+2.991%	1	1,449	-75.908%
2025-10-13	14.7100	14.7100	14.7100	14.7100	+0.410%	1	1,449	-75.187%
2025-10-09	15.0100	15.0100	14.6500	14.6500	+3.242%	401	1,448	-75.085%
2025-10-07	13.8000	14.1900	13.7800	14.1900	+2.086%	8	1,125	-74.278%
2025-10-01	13.9000	13.9000	13.9000	13.9000	+6.923%	5	1,125	-73.741%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-4.200%	1	1,125	-71.923%
2025-09-26	13.5700	13.5700	13.5700	13.5700	-6.927%	2	1,124	-73.102%
2025-09-25	14.5800	14.5800	14.5800	14.5800	+6.268%	1	1,124	-74.966%
2025-09-24	13.1800	13.7200	13.1800	13.7200	+5.783%	6	1,124	-73.397%
2025-09-23	12.7800	12.9700	12.7800	12.9700	+0.934%	2	1,123	-71.858%
2025-09-22	12.4500	12.8500	12.4500	12.8500	+1.101%	6	1,123	-71.595%
2025-09-19	12.6600	12.9100	12.5100	12.7100	-4.436%	4	1,125	-71.282%
2025-09-18	13.3000	13.3000	13.3000	13.3000	+1.527%	1	1,125	-72.556%
2025-09-16	13.1500	13.3300	12.9400	13.1000	+0.692%	9	1,126	-72.137%
2025-09-15	12.9000	13.1000	12.8000	13.0100	-8.251%	41	1,126	-71.945%
2025-09-12	14.1700	14.1800	14.1700	14.1800	+0.925%	136	1,096	-74.260%
2025-09-10	13.9100	14.0500	13.6200	14.0500	+1.079%	5	1,136	-74.021%
2025-09-09	14.4500	14.4500	13.9000	13.9000	-4.138%	140	1,136	-73.741%
2025-09-08	14.0000	14.6000	14.0000	14.5000	+2.619%	204	1,109	-74.828%
2025-09-05	14.7000	14.7700	14.1300	14.1300	-4.203%	18	1,106	-74.168%
2025-09-04	14.7500	14.7500	14.7500	14.7500	+1.375%	1	1,107	-75.254%
2025-09-03	14.7000	15.0500	14.4000	14.5500	-21.053%	433	1,107	-74.914%
2025-09-02	19.5000	19.5200	18.4300	18.4300	+1.823%	257	892	-80.195%
2025-08-28	18.5000	18.5000	18.0500	18.1000	-5.384%	8	739	-79.834%
2025-08-27	19.0700	19.2200	19.0700	19.1300	-1.696%	4	738	-80.920%
2025-08-26	19.0700	19.4600	19.0700	19.4600	+4.736%	9	736	-81.244%
2025-08-25	19.2000	19.2000	18.2600	18.5800	-1.693%	19	734	-80.355%
2025-08-22	19.2100	19.2100	18.8000	18.9000	-8.074%	32	739	-80.688%
2025-08-21	20.2500	20.5600	20.2500	20.5600	-0.724%	18	733	-82.247%
2025-08-20	21.1000	21.1000	20.7100	20.7100	+2.525%	15	736	-82.376%
2025-08-19	20.1900	20.2000	20.1900	20.2000	+1.763%	2	729	-81.931%
2025-08-18	19.8500	19.8500	19.8500	19.8500	+3.547%	2	729	-81.612%
2025-08-15	19.4000	19.4000	19.1700	19.1700	-4.054%	31	729	-80.960%
2025-08-13	20.0300	20.0300	19.9800	19.9800	+2.199%	3	698	-81.732%
2025-08-12	19.6000	19.8500	19.5500	19.5500	-5.097%	16	698	-81.330%
2025-08-08	21.0000	21.0000	20.6000	20.6000	-8.688%	11	688	-82.282%
2025-08-05	22.5600	22.5600	22.5600	22.5600	+0.044%	2	688	-83.821%
2025-08-04	22.7500	22.7600	22.5500	22.5500	-9.329%	13	688	-83.814%
2025-08-01	24.5000	24.8700	24.4500	24.8700	+14.345%	12	690	-85.324%
2025-07-30	21.5100	21.7500	21.5100	21.7500	-2.247%	7	681	-83.218%
2025-07-29	22.9000	22.9000	21.9600	22.2500	-5.440%	29	676	-83.596%
2025-07-28	23.2100	23.5300	23.2100	23.5300	+1.422%	7	691	-84.488%
2025-07-25	22.9600	23.2000	22.9600	23.2000	+0.259%	2	687	-84.267%
2025-07-24	22.1500	23.1400	22.0000	23.1400	-4.261%	32	687	-84.226%
2025-07-23	24.6500	24.8000	24.1700	24.1700	-0.124%	117	703	-84.899%
2025-07-22	24.8900	25.1000	24.2000	24.2000	-1.426%	27	603	-84.917%
2025-07-21	25.2500	25.2500	24.5500	24.5500	-6.333%	18	594	-85.132%
2025-07-18	26.3000	26.7000	26.2000	26.2100	-3.284%	24	588	-86.074%
2025-07-17	27.4500	27.4500	27.1000	27.1000	+0.370%	4	575	-86.531%
2025-07-16	26.8000	27.0000	26.7000	27.0000	+0.559%	16	571	-86.481%
2025-07-15	27.0000	27.1300	26.8000	26.8500	-2.186%	20	555	-86.406%
2025-07-14	27.7600	27.9100	27.4500	27.4500	-1.223%	8	544	-86.703%
2025-07-11	29.0500	29.0500	27.4100	27.7900	-4.502%	52	539	-86.866%
2025-07-10	29.1000	29.1000	29.1000	29.1000	-2.578%	1	518	-87.457%
2025-07-07	29.1500	29.9400	29.1500	29.8700	+3.356%	20	518	-87.780%
2025-07-03	28.9000	28.9000	28.9000	28.9000	-1.061%	1	505	-87.370%
2025-07-02	29.2100	29.2100	29.2100	29.2100	-4.230%	3	505	-87.504%
2025-07-01	30.6500	30.6500	30.4400	30.5000	+1.531%	110	502	-88.033%
2025-06-30	28.3100	30.5000	28.3100	30.0400	-2.689%	173	528	-87.850%
2025-06-27	30.9000	30.9000	30.8700	30.8700	-3.531%	2	360	-88.176%
2025-06-26	32.0000	32.0000	32.0000	32.0000	-0.929%	2	361	-88.594%
2025-06-25	32.3000	32.3000	32.3000	32.3000	-3.380%	2	362	-88.700%
2025-06-24	33.4300	33.4300	33.4300	33.4300	-4.486%	30	360	-89.082%
2025-06-23	36.1000	36.1000	35.0000	35.0000	+4.948%	15	360	-89.571%
2025-06-20	33.3500	33.3500	33.3500	33.3500	+8.632%	40	351	-89.055%
2025-06-18	30.6500	30.7000	30.6500	30.7000	+1.320%	2	331	-88.111%
2025-06-17	30.3000	30.3000	30.3000	30.3000	-3.195%	1	331	-87.954%
2025-06-13	31.3000	31.3000	31.3000	31.3000	+2.623%	20	330	-88.339%
2025-06-12	30.5000	30.5000	30.5000	30.5000	+2.109%	10	320	-88.033%
2025-06-11	29.4800	29.8700	29.4800	29.8700	+2.717%	6	310	-87.780%
2025-06-10	29.0800	29.0800	29.0800	29.0800	-11.503%	4	304	-87.448%
2025-06-05	32.8100	32.9000	32.7600	32.8600	-4.754%	12	300	-88.892%
2025-06-03	34.5000	34.5000	34.5000	34.5000	+3.759%	2	294	-89.420%
2025-06-02	33.0800	33.2500	33.0800	33.2500	-0.210%	2	292	-89.023%
2025-05-30	33.3200	33.3200	33.3200	33.3200	+3.639%	4	291	-89.046%
2025-05-29	32.1500	32.1500	32.1500	32.1500	+0.847%	1	289	-88.647%
2025-05-28	31.3600	31.8800	31.3600	31.8800	+0.695%	2	289	-88.551%
2025-05-21	33.2600	33.2900	31.6600	31.6600	-5.011%	5	289	-88.471%
2025-05-20	33.3800	33.3800	33.3300	33.3300	+1.215%	2	289	-89.049%
2025-05-16	32.9300	32.9300	32.9300	32.9300	-23.383%	2	289	-88.916%
2025-05-07	35.2000	42.9800	35.2000	42.9800	+22.625%	252	288	-91.508%
2025-05-06	35.0500	35.0500	35.0500	35.0500	+1.154%	1	38	-89.586%
2025-05-05	34.6500	34.6500	34.6500	34.6500	-7.846%	1	37	-89.466%
2025-05-01	37.6000	37.6000	37.6000	37.6000	-3.491%	1	37	-90.293%
2025-04-30	38.9600	38.9600	38.9600	38.9600	+6.129%	1	36	-90.631%
2025-04-28	36.7100	36.7100	36.7100	36.7100	+4.647%	1	35	-90.057%
2025-04-25	35.2400	35.2400	35.0800	35.0800	-7.514%	4	35	-89.595%
2025-04-24	38.9200	38.9200	37.9300	37.9300	-15.486%	2	34	-90.377%
2025-04-21	44.8800	44.8800	44.8800	44.8800	+13.333%	1	34	-91.867%
2025-04-15	39.6000	39.6000	39.6000	39.6000	-19.184%	1	33	-90.783%
2025-04-07	49.0000	49.0000	49.0000	49.0000	+10.112%	3	32	-92.551%
2025-04-04	44.5000	44.5000	44.5000	44.5000	+4.829%	2	32	-91.798%
2025-04-03	42.4500	42.4500	42.4500	42.4500	+10.980%	1	32	-91.402%
2025-03-28	38.2500	38.2500	38.2500	38.2500	+15.385%	2	32	-90.458%
2025-03-26	33.8500	33.8500	33.1500	33.1500	+2.315%	3	32	-88.989%
2025-03-25	32.6000	32.6000	32.4000	32.4000	-9.371%	2	32	-88.735%
2025-03-19	35.7500	35.7500	35.7500	35.7500	-3.378%	1	33	-89.790%
2025-03-18	37.0000	37.0000	37.0000	37.0000	+7.715%	2	32	-90.135%
2025-03-12	34.7200	34.7200	34.3500	34.3500	+3.277%	16	30	-89.374%
2025-03-07	33.2100	33.2600	33.2100	33.2600	+3.132%	42	14	-89.026%
2025-03-03	32.2500	32.2500	32.2500	32.2500	-2.213%	20	23	-88.682%
2025-02-27	32.9800	32.9800	32.9800	32.9800	+13.333%	2	3	-88.933%
2025-02-25	29.1000	29.1000	29.1000	29.1000	0.000%	1	0	-87.457%