Dark

GOOGL20271217P220
GOOGL Dec 17 2027 220.00 Put (GOOGL271217P00220000)
option OPRA

Inactive

Jun 30, 2026

8.55-5.000%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	8.5500	8.5500	8.5500	8.5500	-5.000%	1	622	0.000%
2026-06-23	9.5400	9.5400	9.0000	9.0000	+19.205%	2	622	-5.000%
2026-06-15	7.6500	7.6500	7.5500	7.5500	+4.426%	11	623	+13.245%
2026-05-28	7.2200	7.2300	7.2200	7.2300	+1.261%	2	622	+18.257%
2026-05-08	7.1400	7.1400	7.1400	7.1400	-4.673%	12	623	+19.748%
2026-04-30	7.4900	7.4900	7.4900	7.4900	-19.027%	1	629	+14.152%
2026-04-29	9.4000	9.4000	9.2500	9.2500	-8.416%	54	629	-7.568%
2026-04-28	9.8000	10.1000	9.8000	10.1000	-1.942%	61	645	-15.347%
2026-04-27	10.7000	10.7000	10.3000	10.3000	-5.069%	3	619	-16.990%
2026-04-24	10.9000	10.9000	10.8500	10.8500	-8.051%	10	620	-21.198%
2026-04-22	11.8000	11.8000	11.8000	11.8000	-3.437%	1	620	-27.542%
2026-04-16	12.2200	12.2200	12.2200	12.2200	-3.016%	1	620	-30.033%
2026-04-14	12.6000	12.6000	12.6000	12.6000	-10.320%	1	621	-32.143%
2026-04-13	14.0500	14.0500	14.0500	14.0500	-1.611%	2	621	-39.146%
2026-04-08	14.2800	14.2800	14.2800	14.2800	-33.271%	6	621	-40.126%
2026-03-30	21.4000	21.4000	21.4000	21.4000	+7.000%	1	627	-60.047%
2026-03-26	20.0000	20.0000	20.0000	20.0000	+13.960%	2	626	-57.250%
2026-03-20	16.9000	17.5500	16.9000	17.5500	+4.464%	3	624	-51.282%
2026-03-11	16.8000	16.8000	16.8000	16.8000	-6.407%	1	622	-49.107%
2026-02-27	17.9500	17.9500	17.9500	17.9500	+1.989%	1	623	-52.368%
2026-02-13	17.6500	17.6500	17.6000	17.6000	+4.451%	3	627	-51.420%
2026-02-12	16.8500	16.8500	16.8500	16.8500	+19.504%	10	627	-49.258%
2026-02-02	14.1000	14.1000	14.1000	14.1000	0.000%	1	637	-39.362%
2026-01-30	14.1000	14.1000	14.1000	14.1000	-5.937%	2	633	-39.362%
2026-01-15	14.9900	14.9900	14.9900	14.9900	+4.752%	2	633	-42.962%
2026-01-13	14.3100	14.3100	14.3100	14.3100	-5.420%	3	633	-40.252%
2026-01-12	15.4000	15.4000	15.1300	15.1300	-0.461%	2	633	-43.490%
2026-01-09	15.1500	15.2000	15.1500	15.2000	-1.999%	3	633	-43.750%
2026-01-08	15.7200	15.7500	15.5100	15.5100	-3.304%	3	634	-44.874%
2026-01-07	16.2600	16.2600	16.0000	16.0400	-8.133%	21	635	-46.696%
2026-01-02	17.4600	17.4600	17.4600	17.4600	+1.512%	1	624	-51.031%
2025-12-30	17.1500	17.2000	17.1500	17.2000	-14.851%	2	624	-50.291%
2025-12-17	19.3000	20.2000	19.3000	20.2000	+4.555%	3	625	-57.673%
2025-12-16	19.2600	19.3200	19.2600	19.3200	-0.923%	2	625	-55.745%
2025-12-15	19.5000	19.5000	19.5000	19.5000	+2.632%	2	625	-56.154%
2025-12-12	19.0000	19.0000	19.0000	19.0000	0.000%	2	625	-55.000%
2025-12-11	19.0000	19.0000	19.0000	19.0000	+1.279%	2	625	-55.000%
2025-12-03	18.7300	18.7600	18.7300	18.7600	-3.299%	2	623	-54.424%
2025-12-02	20.1000	20.1000	19.4000	19.4000	-5.134%	3	624	-55.928%
2025-12-01	20.4500	20.4500	20.4500	20.4500	+0.245%	1	624	-58.191%
2025-11-26	20.3500	20.4000	20.3500	20.4000	-11.111%	2	623	-58.088%
2025-11-19	22.0700	23.2000	22.0700	22.9500	-10.874%	22	623	-62.745%
2025-11-18	25.7500	25.7500	25.7500	25.7500	+6.405%	4	623	-66.796%
2025-11-17	23.0000	24.3000	23.0000	24.2000	-4.912%	40	623	-64.669%
2025-11-14	26.0000	26.0000	25.4500	25.4500	+2.209%	9	583	-66.405%
2025-11-13	24.9000	24.9000	24.9000	24.9000	+8.972%	2	575	-65.663%
2025-11-10	22.4500	22.8500	22.4500	22.8500	-3.423%	2	573	-62.582%
2025-11-04	23.4900	23.6600	23.4900	23.6600	+1.676%	2	572	-63.863%
2025-11-03	23.5000	23.5000	23.2700	23.2700	-2.021%	4	573	-63.257%
2025-10-31	23.7500	23.7500	23.7500	23.7500	+13.041%	5	573	-64.000%
2025-10-30	20.7800	21.0100	20.7800	21.0100	-11.723%	121	573	-59.305%
2025-10-29	24.2000	24.4300	23.7700	23.8000	-3.331%	33	573	-64.076%
2025-10-28	23.2100	24.6200	23.2100	24.6200	+3.882%	10	586	-65.272%
2025-10-27	23.8500	23.9500	23.7000	23.7000	-6.064%	132	576	-63.924%
2025-10-24	25.1200	25.4200	25.1200	25.2300	-6.659%	8	576	-66.112%
2025-10-23	26.4700	27.0600	26.4700	27.0300	-2.630%	8	569	-68.368%
2025-10-22	26.7900	28.0300	26.7900	27.7600	+1.425%	14	569	-69.200%
2025-10-21	27.1200	27.3700	27.0700	27.3700	+3.832%	8	564	-68.761%
2025-10-20	26.1700	26.4400	25.9100	26.3600	-5.891%	8	562	-67.564%
2025-10-17	27.9800	28.2600	27.8100	28.0100	+5.778%	4	561	-69.475%
2025-10-16	26.3300	26.6200	26.1600	26.4800	-5.022%	6	561	-67.711%
2025-10-15	27.1000	27.8800	26.6800	27.8800	-1.380%	6	561	-69.333%
2025-10-14	27.9700	28.2700	27.9700	28.2700	-1.188%	4	561	-69.756%
2025-10-13	28.5100	28.7300	28.3100	28.6100	-1.447%	14	561	-70.115%
2025-10-09	28.6600	29.1800	28.6600	29.0300	+5.949%	16	558	-70.548%
2025-10-08	26.9900	27.5100	26.9900	27.4000	+0.037%	16	556	-68.796%
2025-10-07	26.4600	27.3900	26.4600	27.3900	+3.242%	19	553	-68.784%
2025-10-06	26.6200	26.8700	26.2800	26.5300	-1.558%	4	553	-67.772%
2025-10-03	26.9500	26.9500	26.9500	26.9500	-0.111%	1	552	-68.275%
2025-10-01	27.9600	28.2400	26.7300	26.9800	-5.499%	17	553	-68.310%
2025-09-30	28.1100	28.5500	28.1100	28.5500	+10.232%	3	557	-70.053%
2025-09-29	25.5400	25.9000	25.5400	25.9000	-0.385%	3	557	-66.988%
2025-09-26	26.0700	26.5900	25.9000	26.0000	-4.971%	8	556	-67.115%
2025-09-25	27.0100	27.3600	26.9800	27.3600	+4.030%	9	554	-68.750%
2025-09-24	26.0200	26.3000	25.9700	26.3000	+4.282%	12	554	-67.490%
2025-09-23	25.1600	25.4600	25.0400	25.2200	-0.787%	6	554	-66.098%
2025-09-22	24.7500	25.4200	24.7500	25.4200	+0.873%	7	554	-66.365%
2025-09-19	25.2000	25.2000	25.2000	25.2000	-2.965%	11	554	-66.071%
2025-09-18	25.7100	25.9700	25.7100	25.9700	-1.778%	4	554	-67.077%
2025-09-17	26.4000	26.4600	26.1300	26.4400	+3.483%	6	554	-67.663%
2025-09-16	25.8500	25.8500	25.5500	25.5500	0.000%	110	554	-66.536%
2025-09-15	25.8900	25.8900	25.5500	25.5500	-6.273%	29	613	-66.536%
2025-09-12	27.2600	27.2600	27.2600	27.2600	-0.256%	1	620	-68.635%
2025-09-11	28.4000	28.4500	27.3300	27.3300	+0.294%	20	619	-68.716%
2025-09-10	27.6300	27.6300	27.0100	27.2500	+0.073%	8	614	-68.624%
2025-09-09	27.9200	28.1700	27.2300	27.2300	-4.690%	34	614	-68.601%
2025-09-08	27.9500	28.6300	27.5000	28.5700	+2.218%	24	613	-70.074%
2025-09-05	28.8500	28.8500	27.9000	27.9500	-6.145%	51	599	-69.410%
2025-09-04	29.1600	29.8600	29.1600	29.7800	+2.161%	7	569	-71.289%
2025-09-03	30.0200	30.0200	28.9000	29.1500	-20.874%	209	568	-70.669%
2025-09-02	33.5000	37.5500	31.9500	36.8400	+3.309%	9	365	-76.792%
2025-08-29	35.5200	35.6600	35.5200	35.6600	+0.991%	2	365	-76.024%
2025-08-28	35.9000	36.2500	35.0600	35.3100	-4.696%	8	365	-75.786%
2025-08-27	36.7800	37.0500	36.7800	37.0500	-0.962%	2	361	-76.923%
2025-08-26	37.1800	37.6000	36.9700	37.4100	+3.571%	12	356	-77.145%
2025-08-25	35.4000	36.1200	35.4000	36.1200	-5.172%	116	356	-76.329%
2025-08-22	37.4000	38.0900	37.3500	38.0900	-4.055%	36	267	-77.553%
2025-08-21	39.2500	39.7000	39.2500	39.7000	+1.952%	3	235	-78.463%
2025-08-13	38.9500	38.9500	38.9400	38.9400	+0.103%	3	235	-78.043%
2025-08-12	38.9000	38.9000	38.9000	38.9000	-1.018%	10	235	-78.021%
2025-08-08	39.3000	39.3500	39.3000	39.3000	-6.228%	54	230	-78.244%
2025-08-07	41.9100	41.9100	41.9100	41.9100	-9.638%	2	210	-79.599%
2025-08-01	46.3800	46.3800	46.3800	46.3800	+10.824%	1	210	-81.565%
2025-07-30	41.8500	41.8500	41.8500	41.8500	-0.712%	2	210	-79.570%
2025-07-29	42.2000	42.2000	42.1500	42.1500	-5.493%	2	210	-79.715%
2025-07-28	43.5000	44.6000	43.5000	44.6000	+2.036%	12	210	-80.830%
2025-07-25	43.2000	43.8000	43.2000	43.7100	+0.367%	64	206	-80.439%
2025-07-24	42.8000	44.4600	42.8000	43.5500	-3.906%	107	201	-80.367%
2025-07-23	45.3200	45.3200	45.3200	45.3200	-0.614%	1	201	-81.134%
2025-07-22	45.6000	45.6000	45.6000	45.6000	-0.805%	1	201	-81.250%
2025-07-21	46.1600	46.2000	45.9700	45.9700	-5.644%	3	201	-81.401%
2025-07-18	48.5100	48.7200	48.5100	48.7200	-4.471%	4	200	-82.451%
2025-07-11	50.9000	51.0000	50.9000	51.0000	-5.556%	2	200	-83.235%
2025-06-30	54.0500	54.0500	53.9900	54.0000	-2.492%	200	200	-84.167%
2025-06-27	55.3800	55.3800	55.3800	55.3800	-1.930%	1	12	-84.561%
2025-05-27	56.4700	56.4700	56.4700	56.4700	-2.183%	1	13	-84.859%
2025-05-21	60.0000	60.0000	57.7300	57.7300	-5.143%	4	14	-85.190%
2025-05-19	60.3900	60.8600	60.3900	60.8600	-2.904%	2	14	-85.951%
2025-05-02	62.6800	62.6800	62.6800	62.6800	-7.810%	2	14	-86.359%
2025-04-15	68.0000	68.0000	67.9900	67.9900	+1.478%	8	14	-87.425%
2025-04-11	67.0000	68.1500	66.2500	67.0000	-12.897%	46	14	-87.239%
2025-04-07	76.9200	76.9200	76.9200	76.9200	+33.542%	8	14	-88.885%
2025-03-25	57.5500	57.7500	57.4500	57.6000	-11.425%	8	14	-85.156%
2025-03-11	65.0300	65.0300	65.0300	65.0300	0.000%	10	10	-86.852%