Dark

GOOGL20271217P200
GOOGL Dec 17 2027 200.00 Put (GOOGL271217P00200000)
option OPRA

EOD

Jul 20, 2026

5.50-7.563%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.3400	5.5000	5.3400	5.5000	-7.563%	3	1,438	0.000%
2026-07-17	6.0000	6.0000	5.8500	5.9500	+12.264%	53	1,438	-7.563%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-4.676%	5	1,441	+3.774%
2026-07-02	5.5600	5.5600	5.5600	5.5600	+3.925%	28	1,436	-1.079%
2026-06-30	5.5500	5.6000	5.3500	5.3500	-12.582%	52	1,436	+2.804%
2026-06-23	6.1900	6.1900	6.1200	6.1200	-11.304%	3	1,398	-10.131%
2026-06-22	6.1600	6.9000	6.1600	6.9000	+25.455%	3	1,399	-20.290%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+0.182%	2	1,399	0.000%
2026-06-17	5.4900	5.4900	5.4900	5.4900	+4.571%	1	1,399	+0.182%
2026-06-15	5.2500	5.3000	5.2500	5.2500	-13.223%	21	1,399	+4.762%
2026-06-12	6.0200	6.0500	6.0200	6.0500	-8.333%	4	1,399	-9.091%
2026-06-11	6.6000	6.6000	6.6000	6.6000	+6.280%	1	1,400	-16.667%
2026-06-10	6.2100	6.2100	6.2100	6.2100	+4.722%	1	1,399	-11.433%
2026-06-09	5.9300	5.9300	5.9300	5.9300	-0.336%	2	1,400	-7.251%
2026-06-05	5.9500	5.9500	5.9500	5.9500	+19.000%	1	1,398	-7.563%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+3.734%	1	1,399	+10.000%
2026-05-26	4.8200	4.8200	4.8200	4.8200	-12.364%	1	1,398	+14.108%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+8.911%	1	1,398	0.000%
2026-05-13	5.0500	5.0500	5.0500	5.0500	-9.821%	1	1,398	+8.911%
2026-05-12	5.5000	5.6000	5.5000	5.6000	+1.633%	31	1,410	-1.786%
2026-05-11	5.4200	5.5100	5.3500	5.5100	+10.200%	23	1,410	-0.181%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,412	+10.000%
2026-05-06	5.1300	5.1500	5.1300	5.1500	-5.505%	2	1,412	+6.796%
2026-05-04	5.4500	5.4500	5.4500	5.4500	+2.830%	360	1,399	+0.917%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-0.935%	5	1,576	+3.774%
2026-04-30	6.2000	6.2000	5.0900	5.3500	-20.741%	15	1,576	+2.804%
2026-04-29	6.7500	6.7500	6.7500	6.7500	-13.793%	15	1,578	-18.519%
2026-04-23	7.8300	7.8300	7.8300	7.8300	-4.512%	1	1,563	-29.757%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-4.872%	4	1,562	-32.927%
2026-04-17	8.6200	8.6200	8.6200	8.6200	-2.599%	1	1,565	-36.195%
2026-04-16	8.6700	8.8500	8.6700	8.8500	+1.143%	3	1,566	-37.853%
2026-04-15	8.9000	8.9000	8.7500	8.7500	-14.216%	2	1,566	-37.143%
2026-04-08	10.3000	10.3000	10.1500	10.2000	-16.393%	3	1,567	-46.078%
2026-04-06	12.2000	12.2000	12.2000	12.2000	-2.944%	1	1,570	-54.918%
2026-04-02	12.6500	12.6900	12.3600	12.5700	-19.164%	4	1,570	-56.245%
2026-03-27	15.4900	15.5500	15.4900	15.5500	+13.256%	5	1,570	-64.630%
2026-03-25	13.7300	13.7300	13.7300	13.7300	+1.704%	1	1,575	-59.942%
2026-03-24	13.5000	13.5000	13.5000	13.5000	+5.386%	1	1,576	-59.259%
2026-03-20	12.8100	12.8100	12.8100	12.8100	+2.892%	1	1,576	-57.065%
2026-03-19	12.4500	12.4500	12.4500	12.4500	+5.241%	3	1,576	-55.823%
2026-03-11	11.8300	11.8300	11.8300	11.8300	-4.133%	2	1,579	-53.508%
2026-03-10	12.1700	12.3400	12.1700	12.3400	-5.295%	2	1,579	-55.429%
2026-03-05	13.0300	13.0300	13.0300	13.0300	-6.192%	1	1,582	-57.790%
2026-03-03	14.5000	14.5000	13.8900	13.8900	+10.501%	2	1,581	-60.403%
2026-02-24	12.7500	12.7500	12.5400	12.5700	-3.159%	9	1,581	-56.245%
2026-02-18	12.6500	12.9800	12.6500	12.9800	+1.724%	3	1,585	-57.627%
2026-02-13	13.1000	13.1000	12.7500	12.7600	+9.060%	7	1,587	-56.897%
2026-02-09	11.7000	11.7000	11.7000	11.7000	+0.429%	1	1,587	-52.991%
2026-02-06	11.6500	11.6500	11.6500	11.6500	+2.553%	10	1,587	-52.790%
2026-02-05	11.6700	12.5500	11.3600	11.3600	+3.273%	16	1,587	-51.585%
2026-02-04	10.3000	11.0000	10.3000	11.0000	+10.000%	31	1,585	-50.000%
2026-02-03	9.5200	10.0200	9.5200	10.0000	-8.509%	8	1,614	-45.000%
2026-01-21	11.6500	11.6500	10.9300	10.9300	-6.180%	3	1,619	-49.680%
2026-01-20	11.6000	11.7500	11.4000	11.6500	+4.111%	9	1,618	-52.790%
2026-01-16	10.9500	11.1900	10.9500	11.1900	-0.798%	26	1,640	-50.849%
2026-01-14	11.2800	11.2800	11.2800	11.2800	+4.833%	25	1,640	-51.241%
2026-01-13	10.6000	10.9100	10.6000	10.7600	-4.356%	13	1,615	-48.885%
2026-01-12	11.2000	11.3000	11.2000	11.2500	+0.897%	4	1,624	-51.111%
2026-01-09	11.0000	11.1500	11.0000	11.1500	-4.045%	3	1,622	-50.673%
2026-01-08	11.6200	11.6200	11.6200	11.6200	-1.858%	3	1,624	-52.668%
2026-01-07	12.2500	12.2500	11.8400	11.8400	-1.987%	7	1,627	-53.547%
2026-01-06	12.0800	12.0800	12.0800	12.0800	-3.898%	10	1,628	-54.470%
2026-01-05	12.4000	12.5700	12.4000	12.5700	-1.412%	5	1,638	-56.245%
2026-01-02	12.5000	13.2000	12.0500	12.7500	-0.391%	10	1,633	-56.863%
2025-12-31	12.7700	12.8000	12.7700	12.8000	-0.929%	3	1,640	-57.031%
2025-12-29	12.9200	12.9200	12.9200	12.9200	-0.232%	2	1,640	-57.430%
2025-12-26	12.9800	12.9800	12.9500	12.9500	-1.145%	13	1,640	-57.529%
2025-12-24	13.1000	13.1000	13.1000	13.1000	+1.393%	2	1,643	-58.015%
2025-12-23	12.7500	12.9200	12.7500	12.9200	-2.121%	7	1,643	-57.430%
2025-12-22	13.3200	13.3200	13.2000	13.2000	-6.250%	4	1,646	-58.333%
2025-12-19	14.0800	14.0800	14.0800	14.0800	-3.230%	10	1,648	-60.938%
2025-12-18	14.5500	14.5500	14.5500	14.5500	-1.356%	1	1,658	-62.199%
2025-12-17	14.9100	14.9100	14.7500	14.7500	+5.132%	2	1,658	-62.712%
2025-12-15	14.1000	14.1000	14.0100	14.0300	+7.923%	10	1,657	-60.798%
2025-12-11	13.0000	13.0000	13.0000	13.0000	-0.383%	1	1,657	-57.692%
2025-12-10	13.0000	13.3700	13.0000	13.0500	-0.382%	12	1,657	-57.854%
2025-12-09	13.8900	13.8900	13.1000	13.1000	-5.755%	2	1,655	-58.015%
2025-12-08	13.4100	13.9000	13.4000	13.9000	+4.511%	20	1,657	-60.432%
2025-12-05	13.4200	13.6000	13.2600	13.3000	-6.007%	39	1,643	-58.647%
2025-12-04	14.5000	14.6000	14.1500	14.1500	+1.071%	79	1,642	-61.131%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-2.439%	1	1,564	-60.714%
2025-12-02	14.3500	14.4000	14.3500	14.3500	-5.343%	3	1,565	-61.672%
2025-12-01	14.9100	15.2000	14.9100	15.1600	-1.238%	10	1,566	-63.720%
2025-11-26	15.3000	15.3500	15.3000	15.3500	+3.716%	5	1,568	-64.169%
2025-11-25	14.6000	14.8000	14.6000	14.8000	+1.718%	11	1,568	-62.838%
2025-11-24	15.0000	15.1000	14.5500	14.5500	-11.118%	4	1,577	-62.199%
2025-11-21	17.1700	17.8800	16.3700	16.3700	-10.055%	5	1,575	-66.402%
2025-11-20	15.4000	18.2000	15.4000	18.2000	+4.598%	38	1,577	-69.780%
2025-11-19	17.6000	17.6000	16.4600	17.4000	-2.793%	8	1,573	-68.391%
2025-11-18	18.5500	18.8000	17.9000	17.9000	+1.994%	9	1,572	-69.274%
2025-11-17	17.0000	17.5500	17.0000	17.5500	-8.831%	3	1,565	-68.661%
2025-11-14	19.1000	19.2500	19.1000	19.2500	+4.054%	10	1,565	-71.429%
2025-11-13	18.5500	18.6000	18.3500	18.5000	+11.782%	103	1,570	-70.270%
2025-11-10	16.9000	16.9000	16.4600	16.5500	-11.022%	7	1,468	-66.767%
2025-11-07	17.8000	18.7100	17.8000	18.6000	+7.205%	17	1,462	-70.430%
2025-11-06	17.2500	17.3500	17.2500	17.3500	+2.119%	2	1,462	-68.300%
2025-11-05	16.8000	16.9900	16.8000	16.9900	-3.848%	73	1,461	-67.628%
2025-11-04	17.6700	17.6700	17.6700	17.6700	+7.941%	1	1,391	-68.874%
2025-11-03	17.1500	17.2000	16.3700	16.3700	+0.738%	9	1,391	-66.402%
2025-10-30	15.1000	16.2500	15.1000	16.2500	-6.069%	9	1,391	-66.154%
2025-10-29	17.8100	17.8100	17.3000	17.3000	-2.809%	8	1,388	-68.208%
2025-10-28	17.0200	17.8000	17.0200	17.8000	+4.706%	257	1,390	-69.101%
2025-10-27	17.3400	17.3400	17.0000	17.0000	-8.602%	22	1,142	-67.647%
2025-10-24	18.5900	18.6000	18.3200	18.6000	-5.775%	3	1,142	-70.430%
2025-10-23	19.5800	19.7400	19.4400	19.7400	-3.707%	3	1,142	-72.138%
2025-10-22	20.2300	20.5000	20.1800	20.5000	-3.073%	4	1,142	-73.171%
2025-10-21	21.1500	21.1500	21.1500	21.1500	+10.386%	1	1,142	-73.995%
2025-10-20	19.4100	19.6700	18.9700	19.1600	-3.281%	14	1,141	-71.294%
2025-10-17	20.5700	20.8600	19.8100	19.8100	-3.835%	5	1,144	-72.236%
2025-10-16	19.3400	20.6000	19.2900	20.6000	+3.883%	5	1,143	-73.301%
2025-10-15	19.6300	19.8300	19.6300	19.8300	-5.796%	2	1,143	-72.264%
2025-10-14	21.0500	21.0500	21.0500	21.0500	+0.286%	2	1,142	-73.872%
2025-10-13	21.1500	21.3500	20.7800	20.9900	-5.023%	10	1,142	-73.797%
2025-10-10	22.1000	22.1000	22.1000	22.1000	+4.147%	4	1,140	-75.113%
2025-10-09	20.9100	21.2900	20.9100	21.2200	+6.419%	44	1,136	-74.081%
2025-10-08	20.0100	20.3400	19.8600	19.9400	-0.300%	7	1,101	-72.417%
2025-10-07	19.5600	20.0000	19.5600	20.0000	+4.987%	8	1,101	-72.500%
2025-10-06	19.5000	19.5000	19.0500	19.0500	-7.073%	66	1,101	-71.129%
2025-10-03	20.5000	20.5000	20.5000	20.5000	+1.990%	1	1,066	-73.171%
2025-10-02	19.4600	20.1000	19.4600	20.1000	+2.813%	4	1,066	-72.637%
2025-10-01	20.7500	20.7500	19.5500	19.5500	-4.354%	12	1,066	-71.867%
2025-09-30	20.7500	20.7500	20.3500	20.4400	+6.182%	3	1,069	-73.092%
2025-09-29	18.7500	19.2500	18.7500	19.2500	-0.207%	14	1,068	-71.429%
2025-09-26	19.1400	19.2900	19.1400	19.2900	-3.838%	2	1,069	-71.488%
2025-09-25	19.6100	20.0600	19.6100	20.0600	+4.154%	4	1,070	-72.582%
2025-09-24	18.8900	19.2600	18.8900	19.2600	+3.772%	4	1,070	-71.443%
2025-09-23	18.2300	18.5600	18.2300	18.5600	-0.108%	4	1,070	-70.366%
2025-09-22	17.8500	18.5800	17.7200	18.5800	+4.972%	6	1,069	-70.398%
2025-09-19	18.1900	18.4600	17.7000	17.7000	-5.348%	34	1,065	-68.927%
2025-09-18	18.3000	18.7000	18.2500	18.7000	-3.059%	6	1,089	-70.588%
2025-09-17	19.1000	19.3000	19.0500	19.2900	+2.825%	5	1,091	-71.488%
2025-09-16	19.0800	19.0800	18.7600	18.7600	+0.752%	9	1,089	-70.682%
2025-09-15	18.2000	18.6500	18.2000	18.6200	-5.722%	147	1,094	-70.462%
2025-09-12	19.5000	19.9900	19.5000	19.7500	+0.509%	29	1,199	-72.152%
2025-09-11	20.2000	20.5000	19.6500	19.6500	-1.995%	267	1,194	-72.010%
2025-09-10	19.7600	20.0500	19.7600	20.0500	+0.957%	6	1,140	-72.569%
2025-09-09	20.3500	20.5200	19.8000	19.8600	-4.611%	19	1,135	-72.306%
2025-09-08	20.3000	20.8400	20.0000	20.8200	+2.059%	338	1,134	-73.583%
2025-09-05	20.9000	21.2500	20.4000	20.4000	-2.392%	18	959	-73.039%
2025-09-04	21.3000	21.7000	20.9000	20.9000	+0.723%	45	950	-73.684%
2025-09-03	21.9000	21.9000	20.7500	20.7500	-21.846%	210	943	-73.494%
2025-09-02	26.8500	28.0000	26.5500	26.5500	+1.685%	62	828	-79.284%
2025-08-29	25.9500	26.1100	25.9500	26.1100	+1.714%	7	799	-78.935%
2025-08-28	26.2700	26.6000	25.4100	25.6700	-5.729%	20	799	-78.574%
2025-08-27	27.4000	27.4000	26.8600	27.2300	-0.256%	8	791	-79.802%
2025-08-26	27.2500	27.6400	27.0500	27.3000	+3.292%	63	787	-79.853%
2025-08-25	26.6700	26.6700	25.4400	26.4300	-3.187%	129	784	-79.190%
2025-08-22	27.7300	27.9000	27.3000	27.3000	-5.765%	17	872	-79.853%
2025-08-21	28.9900	29.1400	28.7600	28.9700	-1.496%	16	875	-81.015%
2025-08-20	29.6500	30.3800	29.0200	29.4100	+2.832%	23	870	-81.299%
2025-08-19	29.1400	29.1400	28.6000	28.6000	+1.563%	62	859	-80.769%
2025-08-18	28.2000	28.5000	28.1500	28.1600	+0.896%	9	812	-80.469%
2025-08-15	27.9400	28.5000	27.4500	27.9100	-0.676%	22	812	-80.294%
2025-08-14	27.7000	28.1000	27.7000	28.1000	-2.056%	3	804	-80.427%
2025-08-13	27.9700	30.4900	27.9700	28.6900	+2.027%	27	801	-80.830%
2025-08-12	29.4000	29.4000	27.9500	28.1200	-3.034%	21	789	-80.441%
2025-08-11	29.4100	29.6000	29.0000	29.0000	-0.138%	281	795	-81.034%
2025-08-08	29.2100	29.3000	28.6000	29.0400	-5.253%	15	565	-81.061%
2025-08-07	30.9500	30.9500	30.6500	30.6500	-3.037%	4	555	-82.055%
2025-08-04	32.1000	32.1000	31.6100	31.6100	-7.029%	5	557	-82.600%
2025-08-01	34.0000	34.0000	34.0000	34.0000	+11.147%	1	556	-83.824%
2025-07-30	30.5900	30.5900	30.5900	30.5900	-2.424%	1	556	-82.020%
2025-07-29	31.9000	31.9000	31.1000	31.3500	-3.982%	16	555	-82.456%
2025-07-28	32.4000	33.1000	32.4000	32.6500	+1.555%	106	543	-83.155%
2025-07-25	32.2000	32.4900	32.1500	32.1500	-1.290%	112	499	-82.893%
2025-07-24	30.9200	33.0500	30.9200	32.5700	-3.923%	23	392	-83.113%
2025-07-23	33.9000	33.9000	33.9000	33.9000	+0.713%	1	387	-83.776%
2025-07-22	34.5200	34.5200	33.6600	33.6600	-1.723%	5	387	-83.660%
2025-07-21	34.6500	34.6500	34.0500	34.2500	-5.361%	10	387	-83.942%
2025-07-18	36.1900	36.1900	36.1900	36.1900	-2.976%	10	384	-84.802%
2025-07-17	37.3000	37.3000	37.3000	37.3000	+0.947%	1	374	-85.255%
2025-07-16	37.0500	37.0500	36.9500	36.9500	-0.351%	2	373	-85.115%
2025-07-15	37.0000	37.0800	37.0000	37.0800	-3.938%	40	371	-85.167%
2025-07-14	38.4900	38.8000	38.4400	38.6000	-2.648%	16	356	-85.751%
2025-07-10	40.4000	40.4000	39.6500	39.6500	-0.875%	18	346	-86.129%
2025-07-09	40.0000	40.0000	40.0000	40.0000	-4.580%	13	334	-86.250%
2025-07-08	41.9200	41.9200	41.9200	41.9200	+2.998%	10	333	-86.880%
2025-07-07	40.4600	40.7000	40.4600	40.7000	+2.648%	2	333	-86.486%
2025-07-03	39.3000	39.6500	39.3000	39.6500	-6.243%	2	331	-86.129%
2025-06-27	42.2900	42.2900	42.2900	42.2900	-7.157%	3	332	-86.995%
2025-06-24	45.5500	45.5500	45.5500	45.5500	+9.891%	2	332	-87.925%
2025-06-18	41.4500	41.4500	41.4500	41.4500	+1.122%	2	334	-86.731%
2025-06-11	40.2000	40.9900	39.9900	40.9900	-2.683%	7	334	-86.582%
2025-06-06	42.1200	42.1200	42.1200	42.1200	-6.462%	2	336	-86.942%
2025-06-02	45.1500	45.2500	44.7400	45.0300	+3.114%	8	337	-87.786%
2025-05-29	43.4000	43.6700	43.4000	43.6700	-5.065%	5	337	-87.406%
2025-05-23	46.0000	46.0000	46.0000	46.0000	+1.770%	2	335	-88.043%
2025-05-21	43.6000	45.2000	43.6000	45.2000	-5.082%	3	335	-87.832%
2025-05-20	46.0000	47.6200	44.9800	47.6200	+4.065%	50	335	-88.450%
2025-05-19	46.4000	48.0000	45.3800	45.7600	-1.273%	282	291	-87.981%
2025-05-15	46.3500	46.3500	46.3500	46.3500	-3.698%	1	51	-88.134%
2025-05-14	48.1300	48.1300	48.1300	48.1300	-2.274%	1	52	-88.573%
2025-05-12	50.5800	50.5800	49.2500	49.2500	-7.111%	2	51	-88.832%
2025-05-09	53.0200	53.0200	53.0200	53.0200	-1.633%	2	52	-89.627%
2025-05-08	54.1000	55.9000	53.9000	53.9000	-3.750%	3	52	-89.796%
2025-05-07	47.9000	57.3500	47.9000	56.0000	+18.293%	10	54	-90.179%
2025-05-02	48.0000	48.0000	47.3100	47.3400	-3.388%	44	46	-88.382%
2025-05-01	49.0000	49.0000	49.0000	49.0000	-2.526%	1	68	-88.776%
2025-04-28	50.2700	50.2700	50.2700	50.2700	-3.253%	1	68	-89.059%
2025-04-24	51.9600	51.9600	51.9600	51.9600	-3.420%	30	67	-89.415%
2025-04-23	52.6500	53.8000	52.6500	53.8000	-9.958%	30	78	-89.777%
2025-04-21	60.5300	60.5300	59.7500	59.7500	+1.100%	4	48	-90.795%
2025-04-09	59.1000	59.1000	59.1000	59.1000	-3.035%	1	52	-90.694%
2025-04-07	63.5000	63.5000	60.6700	60.9500	+17.415%	31	53	-90.976%
2025-04-02	51.7600	51.9100	51.7600	51.9100	+1.625%	5	43	-89.405%
2025-04-01	52.8500	52.8500	51.0800	51.0800	-5.617%	14	38	-89.233%
2025-03-28	54.1200	54.1200	54.1200	54.1200	+21.892%	2	24	-89.837%
2025-03-25	44.4000	44.4000	44.4000	44.4000	-2.567%	1	25	-87.613%
2025-03-24	46.2000	46.2000	45.4500	45.5700	-5.063%	3	26	-87.931%
2025-03-21	48.0000	48.0000	48.0000	48.0000	-3.556%	10	25	-88.542%
2025-03-20	49.7700	49.7700	49.7700	49.7700	+4.340%	1	20	-88.949%
2025-03-14	47.7000	47.7000	47.7000	47.7000	-0.209%	2	19	-88.470%
2025-03-10	47.8000	47.8000	47.8000	47.8000	+2.553%	3	18	-88.494%
2025-03-04	46.0000	46.6100	45.8000	46.6100	+0.193%	8	15	-88.200%
2025-03-03	47.0200	47.0200	46.5200	46.5200	+5.320%	6	7	-88.177%
2025-02-27	44.1700	44.1700	44.1700	44.1700	0.000%	1	1	-87.548%