Dark

GOOGL20271217P190
GOOGL Dec 17 2027 190.00 Put (GOOGL271217P00190000)
option OPRA

EOD

Jul 20, 2026

4.30+2.381%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,068	0.000%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-8.096%	1	1,068	+2.381%
2026-06-30	4.5700	4.5700	4.5700	4.5700	-3.789%	1	1,069	-5.908%
2026-06-29	4.7500	4.7500	4.7500	4.7500	+6.742%	1	1,069	-9.474%
2026-06-18	4.4500	4.4500	4.4500	4.4500	+2.299%	2	1,071	-3.371%
2026-06-16	4.2000	4.3500	4.2000	4.3500	-6.852%	20	1,071	-1.149%
2026-06-09	4.5000	4.6800	4.5000	4.6700	+3.778%	60	1,071	-7.923%
2026-06-05	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,052	-4.444%
2026-06-02	4.6500	4.6500	4.6500	4.6500	+8.140%	1	1,052	-7.527%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-4.444%	7	1,052	0.000%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+4.651%	5	1,059	-4.444%
2026-05-01	4.3000	4.3000	4.3000	4.3000	-39.691%	2	1,066	0.000%
2026-04-20	7.1300	7.1300	7.1300	7.1300	-19.161%	2	1,066	-39.691%
2026-04-10	8.8200	8.8200	8.8200	8.8200	-0.899%	1	1,068	-51.247%
2026-04-08	8.8200	8.9000	8.8200	8.9000	-16.038%	3	1,069	-51.685%
2026-04-02	10.6000	10.6000	10.6000	10.6000	+2.415%	2	1,068	-59.434%
2026-04-01	10.3500	10.3500	10.3500	10.3500	-15.854%	16	1,068	-58.454%
2026-03-26	12.1000	12.3000	12.1000	12.3000	+16.038%	301	1,054	-65.041%
2026-03-04	10.7000	10.7000	10.6000	10.6000	0.000%	2	755	-59.434%
2026-02-27	10.6000	10.6000	10.6000	10.6000	-0.282%	1	755	-59.434%
2026-02-26	10.8000	10.8000	10.6300	10.6300	-0.094%	3	756	-59.548%
2026-02-24	10.6400	10.6400	10.6400	10.6400	-0.094%	5	753	-59.586%
2026-02-18	10.6500	10.6500	10.6500	10.6500	+4.926%	1	755	-59.624%
2026-02-10	10.1000	10.1500	10.1000	10.1500	+16.667%	2	755	-57.635%
2026-02-03	8.7000	8.7000	8.7000	8.7000	+4.819%	1	754	-50.575%
2026-02-02	8.3000	8.3000	8.3000	8.3000	-7.263%	1	755	-48.193%
2026-01-26	8.9500	8.9500	8.9500	8.9500	-0.556%	10	756	-51.955%
2026-01-22	9.0000	9.0000	9.0000	9.0000	+0.111%	1	766	-52.222%
2026-01-13	8.9900	8.9900	8.9900	8.9900	-6.354%	1	766	-52.169%
2026-01-12	9.6000	9.6000	9.6000	9.6000	-1.538%	3	765	-55.208%
2026-01-08	9.7500	9.7500	9.7500	9.7500	-1.515%	10	768	-55.897%
2026-01-07	10.0500	10.0500	9.9000	9.9000	-5.714%	254	758	-56.566%
2026-01-05	10.4500	10.5000	10.4500	10.5000	-2.778%	4	596	-59.048%
2025-12-31	10.7000	10.8000	10.7000	10.8000	-1.818%	3	596	-60.185%
2025-12-29	11.0500	11.0500	11.0000	11.0000	0.000%	4	596	-60.909%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-0.452%	1	596	-60.909%
2025-12-24	11.0500	11.1000	11.0500	11.0500	-8.678%	4	595	-61.086%
2025-12-15	12.1000	12.1000	12.1000	12.1000	+7.080%	1	595	-64.463%
2025-12-10	11.0500	11.3000	11.0500	11.3000	-4.237%	3	594	-61.947%
2025-12-08	11.4500	11.8000	11.4500	11.8000	-8.527%	4	594	-63.559%
2025-11-28	12.8500	12.9000	12.8500	12.9000	-1.527%	12	594	-66.667%
2025-11-26	13.2000	13.2000	13.0000	13.1000	-8.647%	6	595	-67.176%
2025-11-21	14.3400	14.3400	14.3400	14.3400	-4.970%	20	595	-70.014%
2025-11-20	14.9800	15.0900	14.9800	15.0900	-2.013%	2	595	-71.504%
2025-11-17	15.2000	15.4000	15.2000	15.4000	+10.000%	2	595	-72.078%
2025-11-10	14.0000	14.0000	14.0000	14.0000	-3.515%	1	594	-69.286%
2025-11-03	14.4800	14.5100	14.4800	14.5100	+14.162%	2	594	-70.365%
2025-10-30	13.4700	13.4700	12.7100	12.7100	-14.411%	6	594	-66.168%
2025-10-29	14.8500	14.8500	14.8500	14.8500	-1.198%	2	596	-71.044%
2025-10-28	14.3300	15.1000	14.3300	15.0300	+4.520%	5	596	-71.391%
2025-10-27	14.3800	14.3800	14.3800	14.3800	-7.821%	1	597	-70.097%
2025-10-24	15.4200	15.7200	15.4100	15.6000	-6.363%	4	597	-72.436%
2025-10-23	16.4900	16.7300	16.4800	16.6600	-4.527%	6	596	-74.190%
2025-10-22	17.0900	17.4500	17.0900	17.4500	-1.966%	8	596	-75.358%
2025-10-21	17.6000	17.8000	17.6000	17.8000	+10.285%	2	596	-75.843%
2025-10-20	16.1600	16.4400	15.9800	16.1400	-8.400%	8	596	-73.358%
2025-10-17	17.3600	17.6900	17.3600	17.6200	+1.264%	6	597	-75.596%
2025-10-16	16.3200	17.4000	16.2700	17.4000	+1.163%	9	597	-75.287%
2025-10-15	17.1600	17.4500	17.1600	17.2000	-2.273%	187	600	-75.000%
2025-10-13	17.6300	17.9200	17.5300	17.6000	+0.860%	8	545	-75.568%
2025-10-10	17.4300	17.4500	17.4300	17.4500	+3.438%	2	547	-75.358%
2025-10-07	16.6200	16.8700	16.6200	16.8700	-0.413%	2	548	-74.511%
2025-10-03	16.9400	16.9400	16.9400	16.9400	+1.437%	1	548	-74.616%
2025-10-01	16.7000	16.7000	16.7000	16.7000	-1.591%	1	549	-74.251%
2025-09-30	16.9700	16.9700	16.9700	16.9700	+5.732%	20	550	-74.661%
2025-09-29	16.0500	16.0500	16.0500	16.0500	-4.350%	1	530	-73.209%
2025-09-25	16.5200	16.7800	16.5200	16.7800	+2.130%	2	530	-74.374%
2025-09-24	15.8800	16.4300	15.8800	16.4300	+5.186%	5	530	-73.828%
2025-09-23	15.3400	15.6200	15.3400	15.6200	+0.580%	2	531	-72.471%
2025-09-22	15.3000	15.5300	15.3000	15.5300	+0.388%	2	531	-72.312%
2025-09-19	15.1800	15.4700	15.1800	15.4700	-2.027%	2	531	-72.204%
2025-09-18	15.3500	15.7900	15.3500	15.7900	-3.010%	2	531	-72.768%
2025-09-17	15.9800	16.2800	15.9800	16.2800	+3.299%	2	532	-73.587%
2025-09-16	15.7200	15.9400	15.4900	15.7600	+0.896%	4	532	-72.716%
2025-09-15	15.8400	15.8400	15.3100	15.6200	-6.467%	12	532	-72.471%
2025-09-12	16.7000	16.7000	16.7000	16.7000	+0.060%	1	534	-74.251%
2025-09-10	16.5500	16.6900	16.5500	16.6900	-3.246%	2	535	-74.236%
2025-09-09	17.0100	17.2500	17.0100	17.2500	-0.462%	2	535	-75.072%
2025-09-08	17.3300	17.3300	17.3300	17.3300	+2.001%	2	535	-75.188%
2025-09-05	17.5500	17.5500	16.9900	16.9900	-6.751%	20	537	-74.691%
2025-09-04	18.2200	18.2200	18.2200	18.2200	+3.523%	22	551	-76.400%
2025-09-03	18.1100	18.4500	17.5000	17.6000	-23.144%	194	540	-75.568%
2025-09-02	22.9000	23.3500	22.9000	22.9000	+7.310%	18	541	-81.223%
2025-08-29	21.6500	21.7400	21.3400	21.3400	-1.523%	13	546	-79.850%
2025-08-28	22.0500	22.2400	21.4200	21.6700	-5.577%	227	546	-80.157%
2025-08-27	22.9500	22.9500	22.9500	22.9500	-0.217%	1	331	-81.264%
2025-08-26	22.8700	23.1800	22.8700	23.0000	+3.278%	8	331	-81.304%
2025-08-25	22.5000	22.5000	21.8600	22.2700	-2.239%	17	329	-80.692%
2025-08-22	23.1900	23.4000	22.5200	22.7800	-6.906%	6	330	-81.124%
2025-08-21	24.3200	24.6000	24.3200	24.4700	-3.775%	9	328	-82.427%
2025-08-20	25.1600	25.4300	25.1600	25.4300	+9.565%	2	324	-83.091%
2025-08-15	23.0200	23.2300	23.0200	23.2100	-3.573%	64	323	-81.474%
2025-08-13	24.0700	24.0700	24.0700	24.0700	-2.629%	10	323	-82.135%
2025-08-11	24.9000	24.9700	24.7200	24.7200	+0.980%	4	323	-82.605%
2025-08-08	23.8500	24.4800	23.8500	24.4800	-8.996%	7	322	-82.435%
2025-08-07	25.8300	26.9000	25.8300	26.9000	+0.711%	9	317	-84.015%
2025-08-05	26.5500	26.7100	26.5500	26.7100	-2.696%	6	315	-83.901%
2025-08-04	27.2500	27.4500	27.0700	27.4500	-5.638%	3	317	-84.335%
2025-08-01	29.0900	29.0900	29.0900	29.0900	+7.145%	4	319	-85.218%
2025-07-31	27.2000	27.2000	26.9900	27.1500	+2.802%	12	315	-84.162%
2025-07-30	26.4500	26.4500	25.7100	26.4100	-0.527%	9	309	-83.718%
2025-07-29	27.2000	27.2000	26.2600	26.5500	-3.944%	5	309	-83.804%
2025-07-28	27.5600	27.9500	27.2900	27.6400	+0.546%	97	307	-84.443%
2025-07-25	28.1400	28.1400	27.3400	27.4900	-0.218%	187	312	-84.358%
2025-07-24	26.2000	27.9000	26.2000	27.5500	-5.164%	32	237	-84.392%
2025-07-23	29.3300	29.4500	29.0500	29.0500	+1.467%	4	212	-85.198%
2025-07-22	30.0000	30.0000	28.6300	28.6300	-1.615%	40	210	-84.981%
2025-07-21	29.4400	29.4400	29.1000	29.1000	-6.581%	3	170	-85.223%
2025-07-18	31.1500	31.1500	31.1500	31.1500	-1.735%	4	167	-86.196%
2025-07-16	32.3000	32.3000	31.7000	31.7000	-3.939%	2	167	-86.435%
2025-07-14	32.7800	33.0000	32.7800	33.0000	+0.487%	2	167	-86.970%
2025-07-11	32.9000	32.9500	32.5000	32.8400	-6.171%	20	166	-86.906%
2025-07-10	35.0000	35.0000	35.0000	35.0000	+3.214%	2	158	-87.714%
2025-07-03	33.9100	33.9100	33.9100	33.9100	-5.385%	1	155	-87.319%
2025-07-01	35.8400	35.8400	35.8400	35.8400	-1.727%	1	155	-88.002%
2025-06-27	36.4700	36.4700	36.4700	36.4700	+2.819%	3	156	-88.209%
2025-06-17	35.4700	35.4700	35.4700	35.4700	+1.314%	1	156	-87.877%
2025-06-11	34.4500	35.0100	34.4500	35.0100	-2.070%	11	157	-87.718%
2025-06-09	35.7500	35.7500	35.7500	35.7500	-2.349%	100	158	-87.972%
2025-06-06	37.4800	37.4800	36.6100	36.6100	-7.199%	12	58	-88.255%
2025-06-03	39.4500	39.4500	39.4500	39.4500	-0.755%	1	52	-89.100%
2025-06-02	39.7500	39.7500	39.7500	39.7500	+1.222%	1	51	-89.182%
2025-05-23	39.2700	39.2700	39.2700	39.2700	+4.330%	16	43	-89.050%
2025-05-22	37.6500	37.6500	37.3000	37.6400	-8.818%	4	43	-88.576%
2025-05-20	41.3000	41.3000	41.2800	41.2800	+3.536%	2	42	-89.583%
2025-05-19	40.2400	40.3600	39.5900	39.8700	+3.639%	62	41	-89.215%
2025-05-16	38.4700	38.4700	38.4700	38.4700	-18.908%	2	11	-88.822%
2025-05-09	47.4400	47.4400	47.4400	47.4400	-3.282%	2	11	-90.936%
2025-05-07	49.0500	49.0500	49.0500	49.0500	+18.650%	1	12	-91.233%
2025-05-06	41.3600	41.3600	41.3400	41.3400	+0.389%	3	11	-89.598%
2025-04-25	41.1800	41.1800	41.1800	41.1800	-22.302%	2	11	-89.558%
2025-04-09	53.0000	53.0000	53.0000	53.0000	+1.494%	5	10	-91.887%
2025-04-07	52.2200	52.2200	52.2200	52.2200	-0.344%	4	15	-91.766%
2025-04-04	52.3200	52.4000	52.3200	52.4000	+19.635%	12	11	-91.794%
2025-03-28	43.8000	43.8000	43.8000	43.8000	+7.829%	2	7	-90.183%
2025-03-19	40.6200	40.6200	40.6200	40.6200	-0.685%	1	7	-89.414%
2025-03-17	40.9000	40.9000	40.9000	40.9000	+1.464%	1	6	-89.487%
2025-03-03	40.5000	40.5000	40.3100	40.3100	+3.625%	2	6	-89.333%
2025-02-28	38.9000	38.9000	38.9000	38.9000	+1.170%	6	4	-88.946%
2025-02-27	38.4000	38.4500	38.4000	38.4500	0.000%	2	1	-88.817%