Dark

GOOGL20271217P205
GOOGL Dec 17 2027 205.00 Put (GOOGL271217P00205000)
option OPRA

EOD

Sep 1, 2026

5.15-5.331%(-0.29)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	5.0500	5.1500	5.0500	5.1500	-5.331%	60	1,911	0.000%
2026-08-07	5.4400	5.4400	5.4400	5.4400	-14.331%	2	1,911	-5.331%
2026-07-30	6.3000	6.3500	6.2500	6.3500	+27.000%	41	1,910	-18.898%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-12.281%	1	1,909	+3.000%
2026-07-08	5.5000	5.7000	5.5000	5.7000	+6.542%	88	1,909	-9.649%
2026-07-07	5.4000	5.5500	5.3500	5.3500	-5.310%	905	1,951	-3.738%
2026-07-06	5.6500	5.6500	5.6500	5.6500	-16.912%	281	1,205	-8.850%
2026-06-24	6.8000	6.8000	6.8000	6.8000	+18.261%	1	1,077	-24.265%
2026-06-15	5.8500	5.8700	5.6500	5.7500	-4.167%	60	1,076	-10.435%
2026-06-09	6.0500	6.0500	5.9500	6.0000	-2.439%	20	1,056	-14.167%
2026-06-08	6.1500	6.1500	6.1500	6.1500	+10.018%	1	1,048	-16.260%
2026-05-06	5.5900	5.5900	5.5900	5.5900	-3.454%	2	1,047	-7.871%
2026-05-05	5.7500	5.7900	5.7500	5.7900	-23.816%	10	1,046	-11.054%
2026-04-28	7.6500	7.6500	7.6000	7.6000	-12.240%	20	1,046	-32.237%
2026-04-24	8.6600	8.6600	8.6600	8.6600	+2.485%	1	1,050	-40.531%
2026-04-23	8.5000	8.5000	8.4500	8.4500	-43.440%	20	1,050	-39.053%
2026-03-31	15.4500	15.4500	14.9400	14.9400	+14.046%	78	1,056	-65.529%
2026-03-19	13.1000	13.1000	13.1000	13.1000	-12.375%	1	1,095	-60.687%
2026-03-05	14.9500	14.9500	14.9500	14.9500	+6.786%	10	1,096	-65.552%
2026-02-19	13.7000	14.0000	13.7000	14.0000	-3.448%	3	1,096	-63.214%
2026-02-17	14.5000	14.5000	14.5000	14.5000	+16.935%	1	1,099	-64.483%
2026-02-05	12.6900	12.6900	12.4000	12.4000	+14.286%	2	1,099	-58.468%
2026-02-03	10.8500	10.8500	10.8500	10.8500	-9.205%	1	1,099	-52.535%
2026-01-29	11.9500	11.9500	11.9500	11.9500	+7.658%	400	1,099	-56.904%
2026-01-28	11.0000	11.1000	11.0000	11.1000	-0.893%	2	749	-53.604%
2026-01-27	11.2000	11.2000	11.2000	11.2000	-7.438%	1	749	-54.018%
2026-01-14	12.2500	12.2500	12.1000	12.1000	+5.309%	4	748	-57.438%
2026-01-13	11.4900	11.4900	11.4900	11.4900	-8.882%	42	748	-55.178%
2026-01-08	12.6100	12.6100	12.6100	12.6100	-10.567%	1	748	-59.159%
2025-12-26	14.0200	14.1000	13.9700	14.1000	-7.903%	3	747	-63.475%
2025-12-19	15.3200	15.3200	15.3100	15.3100	+2.203%	10	750	-66.362%
2025-12-03	15.1500	15.1500	14.9500	14.9800	-7.245%	316	750	-65.621%
2025-11-25	16.1000	16.1600	16.1000	16.1500	-10.028%	300	858	-68.111%
2025-11-21	17.9800	17.9900	17.9500	17.9500	-6.168%	16	560	-71.309%
2025-11-17	19.1400	19.1500	19.1300	19.1300	+3.686%	4	544	-73.079%
2025-11-05	18.3500	18.4500	18.3500	18.4500	-0.860%	2	543	-72.087%
2025-11-03	18.4700	18.6100	18.4700	18.6100	+11.571%	2	543	-72.327%
2025-10-30	16.5700	16.6800	16.3800	16.6800	-10.659%	12	543	-69.125%
2025-10-29	18.7200	18.9300	18.6700	18.6700	-0.320%	7	553	-72.416%
2025-10-28	18.5000	18.7300	18.5000	18.7300	+0.053%	2	552	-72.504%
2025-10-27	18.6900	18.9400	18.6900	18.7200	-6.633%	3	553	-72.489%
2025-10-24	19.9800	20.2400	19.7700	20.0500	-5.869%	5	553	-74.314%
2025-10-23	20.9800	21.3200	20.9800	21.3000	-4.054%	10	552	-75.822%
2025-10-22	21.9800	22.2600	21.8800	22.2000	+2.351%	4	552	-76.802%
2025-10-21	21.5400	21.8300	21.5100	21.6900	+4.279%	30	552	-76.256%
2025-10-20	21.0100	21.3400	20.6100	20.8000	-7.924%	14	557	-75.240%
2025-10-17	22.3000	22.5900	22.3000	22.5900	+6.910%	3	556	-77.202%
2025-10-16	20.9700	21.1900	20.8500	21.1300	-3.251%	4	557	-75.627%
2025-10-15	21.4700	21.8400	21.2600	21.8400	-4.961%	24	557	-76.419%
2025-10-13	22.3300	22.9800	22.3300	22.9800	-0.649%	10	546	-77.589%
2025-10-09	22.7300	23.1400	22.7300	23.1300	+6.198%	8	543	-77.735%
2025-10-08	21.2900	21.7800	21.2900	21.7800	+0.322%	4	543	-76.354%
2025-10-07	21.2900	21.9200	21.2700	21.7100	+0.277%	12	542	-76.278%
2025-10-06	21.6500	21.6500	21.6500	21.6500	-0.915%	10	542	-76.212%
2025-10-02	21.7100	21.8500	21.7100	21.8500	+2.390%	2	552	-76.430%
2025-10-01	22.3000	22.3000	21.1600	21.3400	-3.439%	4	551	-75.867%
2025-09-30	21.8700	22.1000	21.8700	22.1000	+7.438%	2	549	-76.697%
2025-09-29	20.4100	20.5700	20.4100	20.5700	-2.001%	2	549	-74.964%
2025-09-26	20.7600	20.9900	20.7600	20.9900	-2.689%	2	549	-75.465%
2025-09-25	21.3700	21.5700	21.3700	21.5700	+1.889%	2	549	-76.124%
2025-09-24	20.6100	21.1700	20.6100	21.1700	+4.647%	4	549	-75.673%
2025-09-23	19.8700	20.2300	19.8700	20.2300	+1.404%	4	549	-74.543%
2025-09-22	19.4000	20.1600	19.4000	19.9500	+1.838%	27	549	-74.185%
2025-09-19	19.7100	20.0300	19.5900	19.5900	-4.857%	4	569	-73.711%
2025-09-18	20.0000	20.5900	20.0000	20.5900	-1.294%	6	571	-74.988%
2025-09-17	20.7300	20.9800	20.7300	20.8600	+1.459%	3	571	-75.312%
2025-09-16	20.2600	20.5600	20.2600	20.5600	+2.136%	2	570	-74.951%
2025-09-15	20.1300	20.1300	20.1300	20.1300	-8.166%	1	570	-74.416%
2025-09-12	21.9200	21.9200	21.9200	21.9200	-0.814%	1	570	-76.505%
2025-09-11	22.1000	22.1000	22.1000	22.1000	+2.647%	1	570	-76.697%
2025-09-10	21.4700	21.5300	21.2200	21.5300	-1.600%	5	570	-76.080%
2025-09-09	21.8700	21.8800	21.8700	21.8800	-3.186%	4	571	-76.463%
2025-09-08	21.5000	22.6000	21.5000	22.6000	+0.668%	38	574	-77.212%
2025-09-05	22.8500	22.8500	22.4000	22.4500	-0.883%	105	585	-77.060%
2025-09-04	23.0000	23.8800	22.6500	22.6500	-1.307%	107	543	-77.263%
2025-09-03	23.1000	23.5500	22.8000	22.9500	-22.335%	19	523	-77.560%
2025-09-02	29.5100	30.2000	29.5100	29.5500	+6.104%	34	523	-82.572%
2025-08-29	28.3100	28.3300	27.8500	27.8500	+0.108%	15	489	-81.508%
2025-08-28	28.7600	28.9400	27.6500	27.8200	-5.791%	22	489	-81.488%
2025-08-27	29.1000	29.5300	29.1000	29.5300	+0.102%	5	482	-82.560%
2025-08-26	29.2600	29.9000	29.2600	29.5000	+3.147%	45	480	-82.542%
2025-08-25	29.7900	29.7900	28.1700	28.6000	-3.280%	194	458	-81.993%
2025-08-22	30.2300	30.3200	28.9000	29.5700	-6.127%	69	340	-82.584%
2025-08-21	31.6200	31.6200	31.3500	31.5000	-0.943%	10	289	-83.651%
2025-08-20	31.9700	31.9700	31.4000	31.8000	+7.071%	13	286	-83.805%
2025-08-15	30.1200	30.1200	29.7000	29.7000	-3.821%	158	281	-82.660%
2025-08-13	30.8800	30.8800	30.8800	30.8800	+1.914%	10	123	-83.323%
2025-08-12	30.4400	30.4400	30.3000	30.3000	-11.429%	4	113	-83.003%
2025-08-04	34.5000	34.5000	34.2100	34.2100	-1.412%	13	110	-84.946%
2025-07-29	34.7000	34.7000	34.7000	34.7000	-1.560%	2	98	-85.159%
2025-07-28	34.8500	35.7600	34.8500	35.2500	+0.714%	27	97	-85.390%
2025-07-25	34.7500	35.2000	34.6500	35.0000	-0.709%	66	83	-85.286%
2025-07-24	35.5500	35.7000	34.8500	35.2500	-5.242%	76	40	-85.390%
2025-07-21	37.2000	37.2000	37.2000	37.2000	-4.493%	1	9	-86.156%
2025-07-18	38.9500	38.9500	38.9500	38.9500	-1.840%	10	8	-86.778%
2025-07-15	39.6800	39.6800	39.6800	39.6800	-4.015%	10	17	-87.021%
2025-07-11	41.1000	41.4500	41.1000	41.3400	-4.084%	4	8	-87.542%
2025-07-03	43.1000	43.1000	43.1000	43.1000	-4.878%	1	8	-88.051%
2025-05-22	45.3100	45.3100	45.3100	45.3100	-9.162%	20	8	-88.634%
2025-05-20	49.8800	49.8800	49.8800	49.8800	+0.241%	1	26	-89.675%
2025-05-19	49.7600	49.7600	49.7600	49.7600	-6.991%	5	25	-89.650%
2025-05-12	53.5000	53.5000	53.5000	53.5000	-6.957%	1	21	-90.374%
2025-05-07	57.5000	57.5000	57.5000	57.5000	+13.524%	1	21	-91.043%
2025-05-02	50.6500	50.6500	50.6500	50.6500	-8.739%	40	21	-89.832%
2025-04-24	55.5000	55.5000	55.5000	55.5000	-3.006%	1	3	-90.721%
2025-04-23	57.2200	57.2200	57.2200	57.2200	-10.426%	2	2	-91.000%
2025-04-08	63.8800	63.8800	63.8800	63.8800	+13.767%	1	2	-91.938%
2025-04-01	56.1500	56.1500	56.1500	56.1500	-1.179%	1	1	-90.828%
2025-03-28	56.8200	56.8200	56.8200	56.8200	0.000%	2	1	-90.936%