Dark

GOOGL20271217P185
GOOGL Dec 17 2027 185.00 Put (GOOGL271217P00185000)
option OPRA

EOD

Sep 3, 2026

2.97-1.000%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.9700	2.9700	2.9700	2.9700	-1.000%	1	1,434	0.000%
2026-08-28	3.0000	3.0000	3.0000	3.0000	-10.448%	1	1,434	-1.000%
2026-08-17	3.3500	3.3500	3.3500	3.3500	+12.416%	1	1,434	-11.343%
2026-08-04	2.9800	2.9800	2.9800	2.9800	-11.310%	1	1,433	-0.336%
2026-07-15	3.3600	3.3600	3.3600	3.3600	-8.696%	1	1,433	-11.607%
2026-07-07	3.6800	3.6800	3.6800	3.6800	-22.034%	4	1,433	-19.293%
2026-06-22	4.7200	4.7200	4.7200	4.7200	+4.425%	10	1,433	-37.076%
2026-06-10	4.5200	4.5200	4.5200	4.5200	+17.403%	1	1,433	-34.292%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-7.452%	4	1,434	-22.857%
2026-06-08	4.2000	4.2000	4.1600	4.1600	+4.523%	5	1,438	-28.606%
2026-05-29	3.9800	3.9800	3.9800	3.9800	-24.190%	4	1,438	-25.377%
2026-04-28	5.2500	5.2500	5.2500	5.2500	-15.323%	1	1,434	-43.429%
2026-04-22	6.2000	6.2000	6.2000	6.2000	-22.886%	4	1,435	-52.097%
2026-04-08	8.0400	8.0400	8.0400	8.0400	-12.035%	1	1,435	-63.060%
2026-04-07	9.1400	9.1400	9.1400	9.1400	-2.246%	1	1,435	-67.505%
2026-03-23	9.3500	9.3500	9.3500	9.3500	-1.475%	14	1,435	-68.235%
2026-03-19	9.5500	9.5500	9.4900	9.4900	-1.146%	6	1,421	-68.704%
2026-03-12	9.6000	9.6000	9.6000	9.6000	-4.000%	300	1,422	-69.063%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-2.439%	1	1,177	-70.300%
2026-03-05	10.2500	10.2500	10.1500	10.2500	-2.844%	21	1,176	-71.024%
2026-03-03	10.5500	10.5500	10.5500	10.5500	+7.107%	1	1,159	-71.848%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+16.568%	1	1,159	-69.848%
2026-02-04	8.4500	8.4500	8.4500	8.4500	+12.817%	1	1,159	-64.852%
2026-02-02	7.4900	7.4900	7.4900	7.4900	-7.417%	7	1,160	-60.347%
2026-01-29	8.0900	8.0900	8.0900	8.0900	-11.585%	2	1,167	-63.288%
2026-01-20	9.1500	9.1500	9.1500	9.1500	+1.667%	1	1,167	-67.541%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-3.226%	11	1,166	-67.000%
2026-01-07	9.3000	9.3000	9.3000	9.3000	-1.795%	2	1,165	-68.065%
2026-01-06	9.4700	9.4700	9.4700	9.4700	-1.045%	5	1,165	-68.638%
2026-01-05	9.5700	9.5700	9.5700	9.5700	-4.586%	5	1,170	-68.966%
2026-01-02	9.8000	10.0300	9.8000	10.0300	+3.402%	11	1,170	-70.389%
2025-12-31	9.7000	9.7000	9.7000	9.7000	-4.902%	250	920	-69.381%
2025-12-24	10.2000	10.2000	10.2000	10.2000	-0.971%	1	921	-70.882%
2025-12-22	10.4500	10.4500	10.3000	10.3000	-3.468%	4	921	-71.165%
2025-12-19	10.6700	10.6700	10.6700	10.6700	-3.439%	4	917	-72.165%
2025-12-18	11.0500	11.0500	11.0500	11.0500	-4.329%	1	921	-73.122%
2025-12-17	11.4500	11.5500	11.4500	11.5500	+3.125%	4	921	-74.286%
2025-12-15	11.0000	11.2000	11.0000	11.2000	-2.946%	3	918	-73.482%
2025-12-12	11.5400	11.5400	11.5400	11.5400	+8.868%	4	916	-74.263%
2025-12-05	10.6000	10.6000	10.6000	10.6000	-2.033%	6	912	-71.981%
2025-12-03	11.0000	11.0000	10.8000	10.8200	-6.320%	11	912	-72.551%
2025-12-01	11.8500	11.8500	11.5500	11.5500	-3.750%	4	911	-74.286%
2025-11-26	12.0000	12.0000	12.0000	12.0000	0.000%	1	908	-75.250%
2025-11-25	11.4500	12.0000	11.4500	12.0000	+1.266%	11	908	-75.250%
2025-11-24	11.7500	12.0000	11.7500	11.8500	-9.886%	12	917	-74.937%
2025-11-21	13.8000	13.8000	13.1500	13.1500	-2.737%	3	917	-77.414%
2025-11-19	13.5200	13.5200	13.5200	13.5200	-0.221%	1	917	-78.033%
2025-11-17	13.5500	13.5500	13.5500	13.5500	-7.823%	1	916	-78.081%
2025-11-14	14.7000	14.7000	14.7000	14.7000	+14.844%	1	915	-79.796%
2025-11-10	12.7000	12.8000	12.7000	12.8000	-1.538%	2	914	-76.797%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-3.130%	1	913	-77.154%
2025-10-31	13.3500	13.7000	13.3500	13.4200	+12.301%	8	913	-77.869%
2025-10-30	11.9800	11.9800	11.5000	11.9500	-10.487%	15	918	-75.146%
2025-10-29	13.3800	13.3800	13.3500	13.3500	-3.261%	15	908	-77.753%
2025-10-28	13.8000	13.8000	13.8000	13.8000	+4.545%	1	895	-78.478%
2025-10-27	13.1500	13.2000	13.1500	13.2000	-8.014%	7	893	-77.500%
2025-10-24	14.2000	14.3900	14.2000	14.3500	-6.393%	23	893	-79.303%
2025-10-23	15.0900	15.3300	15.0700	15.3300	-3.403%	4	877	-80.626%
2025-10-22	15.6600	15.8700	15.6600	15.8700	-2.638%	2	877	-81.285%
2025-10-21	16.3000	16.3000	16.3000	16.3000	+9.103%	2	877	-81.779%
2025-10-20	14.7000	14.9400	14.7000	14.9400	-5.919%	2	875	-80.120%
2025-10-17	15.9400	16.1900	15.7300	15.8800	-0.439%	8	874	-81.297%
2025-10-16	15.7500	15.9500	15.0000	15.9500	-0.623%	32	873	-81.379%
2025-10-15	15.4500	16.0500	15.4500	16.0500	-1.955%	32	873	-81.495%
2025-10-13	16.1600	16.3700	15.9800	16.3700	-6.350%	6	865	-81.857%
2025-10-10	17.0000	17.4800	17.0000	17.4800	+12.993%	4	865	-83.009%
2025-10-08	15.2500	15.4700	15.2500	15.4700	-0.129%	2	861	-80.802%
2025-10-07	15.1100	15.4900	15.1100	15.4900	-0.578%	6	860	-80.826%
2025-10-02	15.4800	15.5800	15.4800	15.5800	+2.164%	2	860	-80.937%
2025-10-01	15.8000	15.8000	15.2500	15.2500	-0.587%	25	860	-80.525%
2025-09-25	15.0900	15.3400	15.0900	15.3400	+4.071%	2	860	-80.639%
2025-09-24	14.5300	14.7400	14.5300	14.7400	+3.511%	2	860	-79.851%
2025-09-23	13.9800	14.2400	13.9800	14.2400	+0.636%	2	860	-79.143%
2025-09-22	13.8900	14.1500	13.8900	14.1500	+2.536%	6	860	-79.011%
2025-09-19	13.9500	14.1300	13.7600	13.8000	-7.445%	6	860	-78.478%
2025-09-17	14.3200	14.9100	14.3200	14.9100	+3.542%	3	860	-80.080%
2025-09-16	14.4400	14.5800	14.1700	14.4000	+0.699%	4	860	-79.375%
2025-09-15	14.1000	14.5000	14.1000	14.3000	-4.667%	29	860	-79.231%
2025-09-12	15.0000	15.0000	15.0000	15.0000	-0.332%	1	835	-80.200%
2025-09-11	15.0500	15.0500	15.0500	15.0500	0.000%	1	835	-80.266%
2025-09-10	14.9600	15.2500	14.9600	15.0500	-3.834%	575	835	-80.266%
2025-09-08	15.3000	15.6500	15.3000	15.6500	-1.262%	6	285	-81.022%
2025-09-05	16.1500	16.2300	15.7000	15.8500	-4.518%	24	286	-81.262%
2025-09-04	16.7000	16.7000	16.6000	16.6000	+3.620%	7	287	-82.108%
2025-09-03	16.4000	16.4500	15.9000	16.0200	-23.532%	21	293	-81.461%
2025-09-02	20.9500	20.9500	20.9500	20.9500	+5.648%	7	287	-85.823%
2025-08-28	20.2100	20.4200	19.5200	19.8300	-6.019%	62	287	-85.023%
2025-08-27	21.0500	21.1000	21.0500	21.1000	-0.095%	5	282	-85.924%
2025-08-26	21.1400	21.2500	20.9200	21.1200	+3.024%	4	277	-85.938%
2025-08-25	20.5700	20.6000	20.0100	20.5000	-9.051%	29	277	-85.512%
2025-08-21	22.2900	22.5400	22.2900	22.5400	+1.486%	4	275	-86.823%
2025-08-19	22.2100	22.2100	22.2100	22.2100	+5.411%	1	274	-86.628%
2025-08-15	21.0700	21.0700	21.0700	21.0700	-4.009%	18	274	-85.904%
2025-08-13	21.6300	22.0300	21.6300	21.9500	-2.140%	5	263	-86.469%
2025-08-08	22.4300	22.4300	22.4300	22.4300	-8.821%	5	262	-86.759%
2025-08-06	24.6000	24.6000	24.6000	24.6000	-1.875%	1	267	-87.927%
2025-08-04	25.0700	25.0700	25.0700	25.0700	-5.929%	1	267	-88.153%
2025-08-01	26.8000	26.8000	26.6500	26.6500	+6.387%	2	268	-88.856%
2025-07-31	25.0500	25.0500	25.0500	25.0500	+5.875%	80	267	-88.144%
2025-07-30	23.6500	23.6600	23.6500	23.6600	-2.352%	2	322	-87.447%
2025-07-29	24.2300	24.2300	24.2300	24.2300	-5.389%	5	323	-87.742%
2025-07-28	24.9000	25.6100	24.9000	25.6100	+2.481%	88	318	-88.403%
2025-07-25	25.1500	25.3500	24.9900	24.9900	-2.951%	104	317	-88.115%
2025-07-24	24.4000	25.7500	24.4000	25.7500	-3.268%	58	245	-88.466%
2025-07-23	26.9100	27.0300	26.6200	26.6200	-1.407%	8	197	-88.843%
2025-07-22	26.9500	27.0000	26.9500	27.0000	+0.671%	24	193	-89.000%
2025-07-21	27.5000	27.5000	26.8200	26.8200	-6.355%	10	169	-88.926%
2025-07-18	28.3800	28.7800	28.3800	28.6400	-1.750%	6	162	-89.630%
2025-07-16	29.1500	29.1500	29.1500	29.1500	-0.342%	2	158	-89.811%
2025-07-15	29.6900	29.6900	29.2000	29.2500	-3.688%	6	157	-89.846%
2025-07-14	30.0900	30.4300	30.0900	30.3700	-0.066%	7	155	-90.221%
2025-07-11	30.2400	30.3900	29.9000	30.3900	-5.179%	14	153	-90.227%
2025-07-10	32.0500	32.0500	32.0500	32.0500	+1.908%	1	153	-90.733%
2025-07-09	31.4500	31.4500	31.4500	31.4500	-2.932%	1	154	-90.556%
2025-07-07	32.4000	32.4000	32.4000	32.4000	-0.154%	1	154	-90.833%
2025-07-02	32.4500	32.4500	32.4500	32.4500	-0.916%	5	153	-90.847%
2025-07-01	32.7900	32.7900	32.7500	32.7500	-2.063%	2	158	-90.931%
2025-06-27	33.4400	33.4400	33.4400	33.4400	-4.128%	1	158	-91.118%
2025-06-26	34.8800	34.8800	34.8800	34.8800	+1.101%	1	157	-91.485%
2025-06-25	34.5000	34.5000	34.5000	34.5000	-4.033%	110	156	-91.391%
2025-06-20	35.9500	35.9500	35.9500	35.9500	+14.527%	4	46	-91.739%
2025-06-10	31.3900	31.3900	31.3900	31.3900	-5.736%	1	45	-90.538%
2025-06-09	33.3000	33.3000	33.3000	33.3000	-4.830%	2	44	-91.081%
2025-05-29	34.9000	34.9900	34.9000	34.9900	-3.449%	2	42	-91.512%
2025-05-23	36.2400	36.2400	36.2400	36.2400	-2.186%	2	40	-91.805%
2025-05-19	37.5500	37.5500	37.0500	37.0500	-7.675%	2	40	-91.984%
2025-05-12	40.1300	40.1300	40.1300	40.1300	-9.780%	1	40	-92.599%
2025-05-08	44.4800	44.4800	44.4800	44.4800	+12.608%	6	39	-93.323%
2025-04-28	39.5000	39.5000	39.5000	39.5000	-3.044%	5	39	-92.481%
2025-04-24	40.7400	40.7400	40.7400	40.7400	-4.924%	2	44	-92.710%
2025-04-16	43.0300	43.0300	42.8500	42.8500	-1.199%	6	42	-93.069%
2025-04-11	43.3700	43.3700	43.3700	43.3700	-11.363%	4	36	-93.152%
2025-04-09	48.9300	48.9300	48.9300	48.9300	-7.101%	3	34	-93.930%
2025-04-07	52.1100	52.6700	52.1100	52.6700	+9.798%	3	31	-94.361%
2025-04-04	48.5000	48.5000	47.9700	47.9700	+14.078%	12	33	-93.809%
2025-04-02	42.0000	42.0500	42.0000	42.0500	+1.325%	6	35	-92.937%
2025-03-28	41.5000	41.5000	41.5000	41.5000	+15.502%	10	31	-92.843%
2025-03-24	35.9300	35.9300	35.9300	35.9300	-4.821%	2	26	-91.734%
2025-03-19	38.6600	38.6600	37.7500	37.7500	-5.625%	7	24	-92.132%
2025-03-18	40.0000	40.0000	40.0000	40.0000	+14.811%	5	27	-92.575%
2025-03-06	34.8400	34.8400	34.8400	34.8400	-3.837%	10	12	-91.475%
2025-03-05	36.2300	36.2300	36.2300	36.2300	-0.631%	10	12	-91.802%
2025-02-28	36.1800	36.4600	36.1800	36.4600	0.000%	4	2	-91.854%