Dark

GOOGL20271217P240
GOOGL Dec 17 2027 240.00 Put (GOOGL271217P00240000)
option OPRA

EOD

Sep 3, 2026

9.51-4.422%(-0.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.5100	9.5100	9.5100	9.5100	-4.422%	2	1,508	0.000%
2026-09-02	9.9500	9.9500	9.9500	9.9500	-4.327%	2	1,506	-4.422%
2026-09-01	10.4000	10.4000	10.4000	10.4000	+0.971%	11	1,505	-8.558%
2026-08-21	10.3000	10.3000	10.3000	10.3000	-6.534%	1	1,494	-7.670%
2026-08-11	11.0200	11.0200	11.0200	11.0200	+17.861%	1	1,493	-13.702%
2026-08-04	9.3500	9.3500	9.3500	9.3500	+2.974%	1	1,492	+1.711%
2026-08-03	9.6700	9.6700	9.0800	9.0800	-39.868%	21	1,493	+4.736%
2026-07-23	15.6000	15.6000	15.1000	15.1000	+31.304%	3	1,493	-37.020%
2026-07-10	11.5000	11.5000	11.5000	11.5000	+11.650%	1	1,490	-17.304%
2026-07-07	10.3000	10.3000	10.3000	10.3000	-25.362%	6	1,490	-7.670%
2026-06-25	13.8000	13.8000	13.8000	13.8000	+5.909%	5	1,490	-31.087%
2026-06-24	12.8500	13.0300	12.8500	13.0300	+19.541%	60	1,490	-27.015%
2026-06-15	10.8000	10.9000	10.7000	10.9000	-6.034%	40	1,455	-12.752%
2026-06-09	11.6000	11.6000	11.5000	11.6000	-2.929%	13	1,465	-18.017%
2026-06-08	11.9500	11.9500	11.9500	11.9500	-0.084%	1	1,465	-20.418%
2026-06-02	11.9600	11.9600	11.9600	11.9600	+17.255%	1	1,465	-20.485%
2026-05-15	10.2000	10.2000	10.2000	10.2000	+3.659%	1	1,465	-6.765%
2026-05-06	9.8400	9.8400	9.8400	9.8400	-4.928%	1	1,465	-3.354%
2026-05-05	10.2000	10.3500	10.2000	10.3500	+4.545%	3	1,465	-8.116%
2026-05-01	10.2100	10.2100	9.9000	9.9000	-37.302%	5	1,468	-3.939%
2026-04-22	15.7900	15.7900	15.7900	15.7900	-1.003%	3	1,468	-39.772%
2026-04-21	15.9500	15.9500	15.9500	15.9500	-6.176%	2	1,469	-40.376%
2026-04-16	17.0000	17.0000	17.0000	17.0000	-9.862%	4	1,469	-44.059%
2026-04-13	18.8600	18.8600	18.8600	18.8600	-33.002%	1	1,469	-49.576%
2026-03-27	28.1500	28.1500	28.1500	28.1500	+9.320%	2	1,469	-66.217%
2026-03-26	25.7500	25.7500	25.7500	25.7500	+3.622%	4	1,469	-63.068%
2026-03-24	24.8500	24.8500	24.8500	24.8500	+15.046%	1	1,465	-61.730%
2026-03-17	21.4000	21.6000	21.4000	21.6000	-6.087%	447	1,464	-55.972%
2026-03-16	23.0000	23.0000	23.0000	23.0000	-4.167%	1	1,320	-58.652%
2026-03-09	24.0000	24.0000	24.0000	24.0000	-4.382%	1	1,321	-60.375%
2026-03-06	24.9000	25.1000	24.9000	25.1000	+0.803%	401	1,322	-62.112%
2026-03-05	24.9000	24.9000	24.9000	24.9000	+7.097%	1	934	-61.807%
2026-03-04	23.2500	23.2500	23.2500	23.2500	-10.988%	1	934	-59.097%
2026-03-03	26.1200	26.1200	26.1200	26.1200	+7.711%	31	935	-63.591%
2026-02-26	24.2500	24.2500	24.2500	24.2500	+4.526%	1	947	-60.784%
2026-02-24	23.2000	23.2000	23.2000	23.2000	-4.172%	2	946	-59.009%
2026-02-17	24.2200	24.2200	24.2100	24.2100	+3.683%	2	944	-60.719%
2026-02-13	23.4000	23.4000	23.3000	23.3500	+14.855%	32	914	-59.272%
2026-02-06	20.3300	20.3300	20.3300	20.3300	+0.445%	10	914	-53.222%
2026-02-04	20.2400	20.2400	20.2400	20.2400	-4.076%	5	914	-53.014%
2026-01-20	21.1000	21.1000	21.1000	21.1000	+4.043%	1	919	-54.929%
2026-01-14	20.2800	20.2800	20.2800	20.2800	-0.783%	1	918	-53.107%
2026-01-12	20.4500	20.4500	20.4400	20.4400	+0.938%	2	919	-53.474%
2026-01-09	20.2500	20.2500	20.2500	20.2500	-11.572%	1	919	-53.037%
2026-01-06	22.9000	22.9000	22.9000	22.9000	-3.538%	1	918	-58.472%
2025-12-22	24.6000	24.6000	23.7400	23.7400	-5.343%	8	917	-59.941%
2025-12-19	25.0800	25.0800	25.0800	25.0800	-1.840%	1	912	-62.081%
2025-12-18	25.5500	25.5500	25.5500	25.5500	+0.432%	3	911	-62.779%
2025-12-16	25.3800	25.4400	25.3800	25.4400	+1.153%	2	908	-62.618%
2025-12-12	25.1500	25.1500	25.1500	25.1500	+6.073%	8	907	-62.187%
2025-12-05	23.6400	23.7100	23.6400	23.7100	-5.538%	2	899	-59.890%
2025-12-04	25.0500	25.1000	25.0500	25.1000	-0.673%	12	899	-62.112%
2025-12-02	25.0500	25.2700	25.0500	25.2700	-2.620%	2	887	-62.366%
2025-11-28	25.9500	25.9500	25.9500	25.9500	-2.809%	1	888	-63.353%
2025-11-26	26.7000	26.7000	26.2400	26.7000	+2.103%	4	886	-64.382%
2025-11-25	25.2000	26.1500	25.1000	26.1500	-10.199%	4	886	-63.633%
2025-11-21	28.5300	29.2900	28.5300	29.1200	-8.283%	3	887	-67.342%
2025-11-20	31.7500	31.7500	31.7500	31.7500	+4.098%	3	888	-70.047%
2025-11-19	28.6500	30.5000	28.6500	30.5000	-2.400%	6	888	-68.820%
2025-11-18	32.6800	32.6800	31.2300	31.2500	+2.224%	14	888	-69.568%
2025-11-17	29.9800	30.5700	29.9800	30.5700	-8.115%	2	898	-68.891%
2025-11-14	35.0000	35.0000	33.2700	33.2700	+10.166%	12	897	-71.416%
2025-11-12	30.4500	30.4500	30.2000	30.2000	+4.102%	6	906	-68.510%
2025-11-10	29.5000	29.5000	29.0100	29.0100	-12.091%	2	902	-67.218%
2025-11-07	32.2800	33.1700	32.2800	33.0000	+6.624%	18	902	-71.182%
2025-11-06	30.2500	31.1300	30.2500	30.9500	-0.801%	7	885	-69.273%
2025-11-04	31.2000	31.2000	31.2000	31.2000	+0.548%	2	879	-69.519%
2025-10-31	31.0300	31.0300	31.0300	31.0300	+6.853%	2	881	-69.352%
2025-10-30	27.9500	29.0400	27.9500	29.0400	-6.443%	23	879	-67.252%
2025-10-29	32.0000	32.2400	31.0400	31.0400	-4.316%	33	879	-69.362%
2025-10-28	31.1900	32.4800	31.1900	32.4400	+3.279%	10	899	-70.684%
2025-10-27	31.7100	32.0000	31.4100	31.4100	-6.406%	21	884	-69.723%
2025-10-24	33.4700	33.6500	33.3700	33.5600	-4.983%	6	884	-71.663%
2025-10-23	35.7100	35.7100	35.0200	35.3200	-2.700%	6	882	-73.075%
2025-10-22	36.3000	36.3000	36.3000	36.3000	+0.749%	1	882	-73.802%
2025-10-21	35.7600	36.0300	35.7600	36.0300	+4.617%	2	881	-73.605%
2025-10-20	34.5800	34.8300	34.3500	34.4400	-6.337%	10	881	-72.387%
2025-10-17	37.6000	37.6000	36.6200	36.7700	+5.117%	5	881	-74.137%
2025-10-16	34.5100	34.9900	34.5100	34.9800	-6.345%	5	880	-72.813%
2025-10-15	36.8200	37.3500	35.9700	37.3500	-0.134%	6	881	-74.538%
2025-10-14	37.4000	37.4000	37.4000	37.4000	-0.558%	4	881	-74.572%
2025-10-13	37.6700	37.7300	37.2700	37.6100	-5.621%	10	885	-74.714%
2025-10-10	37.2700	39.8500	37.2700	39.8500	+4.101%	5	879	-76.136%
2025-10-09	37.8900	38.4500	37.8000	38.2800	+5.281%	13	882	-75.157%
2025-10-08	36.0700	36.3900	36.0600	36.3600	+0.414%	4	877	-73.845%
2025-10-07	36.2100	36.2100	36.2100	36.2100	+1.799%	5	876	-73.737%
2025-10-01	37.1200	37.2600	35.5300	35.5700	-2.681%	20	876	-73.264%
2025-09-30	37.1300	37.5300	36.5500	36.5500	+3.924%	186	877	-73.981%
2025-09-29	34.0500	35.1700	34.0000	35.1700	+0.774%	24	705	-72.960%
2025-09-26	35.0200	35.3400	34.4200	34.9000	-1.884%	16	698	-72.751%
2025-09-25	35.8700	36.1600	35.5700	35.5700	+2.037%	24	698	-73.264%
2025-09-24	34.5700	34.8600	34.5700	34.8600	+3.967%	2	710	-72.719%
2025-09-23	33.9200	34.1700	33.3100	33.5300	-1.208%	4	710	-71.637%
2025-09-22	33.6100	33.9400	33.6100	33.9400	+2.445%	2	710	-71.980%
2025-09-19	33.3700	33.6500	33.0100	33.1300	-3.860%	6	710	-71.295%
2025-09-18	33.1500	34.4600	33.1500	34.4600	-0.116%	8	710	-72.403%
2025-09-17	34.4000	34.5000	34.4000	34.5000	+1.890%	101	712	-72.435%
2025-09-16	34.2500	34.2500	33.8600	33.8600	-0.849%	104	628	-71.914%
2025-09-15	34.1500	34.2600	33.7000	34.1500	-6.156%	17	628	-72.152%
2025-09-12	36.6300	36.7000	35.8200	36.3900	+1.224%	28	620	-73.866%
2025-09-11	37.0000	37.5500	35.9500	35.9500	-1.668%	448	620	-73.547%
2025-09-10	36.3500	36.5600	35.9100	36.5600	+1.190%	106	568	-73.988%
2025-09-09	37.2100	37.5100	35.9300	36.1300	-4.544%	221	475	-73.678%
2025-09-08	37.1500	38.0000	37.1500	37.8500	+1.475%	21	291	-74.875%
2025-09-05	38.1500	38.5800	37.3000	37.3000	-3.593%	81	280	-74.504%
2025-09-04	38.5300	38.7100	38.4300	38.6900	-2.051%	6	227	-75.420%
2025-09-03	39.2000	40.2400	38.4700	39.5000	-17.416%	193	227	-75.924%
2025-09-02	49.4400	49.6500	47.6600	47.8300	+3.238%	8	74	-80.117%
2025-08-28	47.3100	47.3500	46.0500	46.3300	-5.061%	17	72	-79.473%
2025-08-27	48.4600	48.8000	48.4600	48.8000	-1.114%	6	71	-80.512%
2025-08-26	49.0100	49.3500	49.0100	49.3500	+4.422%	2	67	-80.729%
2025-08-25	46.9600	47.2600	46.9600	47.2600	-4.909%	4	67	-79.877%
2025-08-22	49.4100	49.7000	49.4100	49.7000	-4.054%	2	67	-80.865%
2025-08-19	51.8000	51.8000	51.8000	51.8000	+1.251%	10	67	-81.641%
2025-08-14	51.1600	51.1600	51.1600	51.1600	-10.246%	10	67	-81.411%
2025-07-24	57.1000	57.7600	56.9000	57.0000	-4.346%	53	62	-83.316%
2025-07-21	59.5900	59.5900	59.5900	59.5900	-13.937%	20	40	-84.041%
2025-07-10	69.2400	69.2400	69.2400	69.2400	-17.177%	1	20	-86.265%
2025-05-12	83.8900	83.8900	83.6000	83.6000	+0.541%	36	20	-88.624%
2025-04-24	83.2400	83.2400	83.1500	83.1500	-8.626%	2	3	-88.563%
2025-04-04	90.5500	91.0000	90.5500	91.0000	+14.250%	4	2	-89.549%
2025-03-14	79.6500	79.6500	79.6500	79.6500	+1.763%	4	2	-88.060%
2025-03-10	78.2700	78.2700	78.2700	78.2700	0.000%	1	1	-87.850%