Dark

GOOGL20271217P250
GOOGL Dec 17 2027 250.00 Put (GOOGL271217P00250000)
option OPRA

EOD

Jul 20, 2026

13.95+22.368%(+2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	13.9500	13.9500	13.9500	13.9500	+22.368%	1	1,788	0.000%
2026-07-16	11.4000	11.4000	11.4000	11.4000	-11.628%	1	1,788	+22.368%
2026-07-14	13.9000	13.9000	12.9000	12.9000	-5.495%	2	1,787	+8.140%
2026-07-13	13.6500	13.6500	13.6500	13.6500	0.000%	2	1,786	+2.198%
2026-07-10	13.6500	13.6500	13.6500	13.6500	+10.885%	6	1,787	+2.198%
2026-07-07	12.3100	12.3100	12.3100	12.3100	-5.670%	1	1,785	+13.323%
2026-07-02	13.4500	13.4500	13.0500	13.0500	-3.118%	29	1,814	+6.897%
2026-07-01	13.7000	13.7000	13.4700	13.4700	-2.673%	2	1,814	+3.563%
2026-06-30	13.8400	13.8400	13.8400	13.8400	-4.749%	1	1,813	+0.795%
2026-06-29	14.5300	14.5300	14.5300	14.5300	-8.444%	1	1,814	-3.992%
2026-06-25	15.8700	15.8700	15.8700	15.8700	+4.408%	1	1,815	-12.098%
2026-06-24	15.2000	15.2000	15.2000	15.2000	-0.654%	1	1,816	-8.224%
2026-06-23	15.3000	15.3000	15.3000	15.3000	-2.795%	1	1,815	-8.824%
2026-06-22	14.1000	16.3700	14.1000	15.7400	+16.852%	22	1,816	-11.372%
2026-06-18	13.4700	13.4700	13.4700	13.4700	-15.813%	1	1,796	+3.563%
2026-06-11	16.0000	16.0000	16.0000	16.0000	+9.589%	1	1,796	-12.813%
2026-06-10	13.9300	15.0100	13.9300	14.6000	+8.874%	3	1,795	-4.452%
2026-06-05	13.4100	13.4100	13.4100	13.4100	-5.563%	1	1,793	+4.027%
2026-06-03	14.2000	14.2000	14.2000	14.2000	+1.212%	1	1,792	-1.761%
2026-06-02	13.4200	14.0300	13.4200	14.0300	+15.000%	3	1,791	-0.570%
2026-05-29	12.2000	12.2000	12.2000	12.2000	+4.096%	18	1,790	+14.344%
2026-05-28	11.7500	11.7500	11.7200	11.7200	+0.171%	2	1,789	+19.027%
2026-05-27	11.7000	11.7000	11.7000	11.7000	-0.679%	2	1,787	+19.231%
2026-05-26	11.7800	11.7800	11.7800	11.7800	-2.645%	1	1,787	+18.421%
2026-05-21	12.1000	12.1000	12.1000	12.1000	+2.542%	1	1,786	+15.289%
2026-05-15	11.6400	11.8000	11.6400	11.8000	+0.855%	2	1,785	+18.220%
2026-05-14	11.7000	11.7000	11.7000	11.7000	+2.902%	4	1,784	+19.231%
2026-05-13	11.3700	11.3700	11.3700	11.3700	-3.644%	1	1,781	+22.691%
2026-05-11	11.8000	11.8000	11.8000	11.8000	-0.422%	2	1,781	+18.220%
2026-05-05	11.9500	12.1000	11.8500	11.8500	-4.819%	41	1,780	+17.722%
2026-05-04	12.0800	12.4500	11.1500	12.4500	+2.049%	6	1,810	+12.048%
2026-04-30	12.2700	12.8000	12.1500	12.2000	-21.543%	133	1,814	+14.344%
2026-04-29	15.5500	15.5500	15.5500	15.5500	-4.601%	1	1,727	-10.289%
2026-04-28	16.2500	16.3000	16.2500	16.3000	+1.875%	25	1,728	-14.417%
2026-04-27	16.0000	16.0000	16.0000	16.0000	-7.568%	1	1,753	-12.813%
2026-04-24	17.3100	17.3100	17.3100	17.3100	-2.753%	10	1,754	-19.411%
2026-04-23	17.8000	17.8000	17.8000	17.8000	-2.198%	15	1,754	-21.629%
2026-04-22	18.2000	18.2000	18.2000	18.2000	-1.087%	1	1,739	-23.352%
2026-04-20	18.4000	18.4000	18.4000	18.4000	+1.099%	10	1,740	-24.185%
2026-04-17	19.0000	19.0000	18.2000	18.2000	-6.571%	3	1,735	-23.352%
2026-04-16	19.4000	19.4800	19.4000	19.4800	+1.617%	2	1,738	-28.388%
2026-04-15	19.1700	19.1700	19.1700	19.1700	-18.077%	1	1,737	-27.230%
2026-04-09	22.8500	23.4000	22.8500	23.4000	+3.769%	3	1,737	-40.385%
2026-04-08	22.7100	22.7100	22.5500	22.5500	-12.359%	2	1,736	-38.137%
2026-04-07	25.9400	26.0200	25.7300	25.7300	-5.195%	57	1,736	-45.783%
2026-04-01	27.1400	27.1400	27.1400	27.1400	-6.671%	5	1,697	-48.600%
2026-03-31	29.0800	29.0800	29.0800	29.0800	-11.852%	1	1,700	-52.029%
2026-03-27	32.0000	32.9900	32.0000	32.9900	+5.805%	7	1,700	-57.714%
2026-03-26	31.1800	31.1800	31.1800	31.1800	+9.596%	10	1,695	-55.260%
2026-03-24	28.4500	28.4500	28.4500	28.4500	+12.942%	1	1,702	-50.967%
2026-03-23	25.1900	25.1900	25.1900	25.1900	-4.872%	1	1,701	-44.621%
2026-03-19	26.3500	26.4800	26.3500	26.4800	+7.163%	2	1,700	-47.319%
2026-03-18	24.7100	24.7100	24.7100	24.7100	-0.363%	250	1,700	-43.545%
2026-03-17	25.4500	25.4500	24.8000	24.8000	-6.767%	7	1,450	-43.750%
2026-03-13	26.7000	26.7300	26.6000	26.6000	-0.931%	3	1,452	-47.556%
2026-03-12	26.1000	26.8500	26.0500	26.8500	+4.272%	4	1,454	-48.045%
2026-03-11	26.1300	26.1300	25.5500	25.7500	-0.923%	11	1,454	-45.825%
2026-03-10	25.7500	25.9900	25.7500	25.9900	-7.145%	4	1,455	-46.326%
2026-03-09	29.3200	29.3200	27.9900	27.9900	-1.444%	3	1,453	-50.161%
2026-03-06	28.4000	28.4000	28.4000	28.4000	+0.176%	1	1,454	-50.880%
2026-03-05	27.5500	28.3500	27.5500	28.3500	+0.177%	2	1,454	-50.794%
2026-03-03	28.3000	28.3000	28.3000	28.3000	+1.470%	1	1,454	-50.707%
2026-03-02	27.9500	27.9500	27.8900	27.8900	+2.349%	3	1,454	-49.982%
2026-02-27	27.2500	27.2500	27.2500	27.2500	+2.830%	1	1,457	-48.807%
2026-02-25	26.5000	26.5000	26.5000	26.5000	+5.368%	1	1,456	-47.358%
2026-02-20	25.1500	25.1500	25.1500	25.1500	-6.506%	1	1,456	-44.533%
2026-02-18	27.2000	27.2000	26.9000	26.9000	-1.968%	6	1,455	-48.141%
2026-02-17	27.4400	27.4400	27.4400	27.4400	+8.287%	5	1,459	-49.162%
2026-02-12	25.3200	25.3400	25.3200	25.3400	+4.928%	50	1,456	-44.949%
2026-02-06	24.1500	24.1500	24.1500	24.1500	+1.046%	1	1,456	-42.236%
2026-02-05	24.5200	26.0400	23.9000	23.9000	+2.796%	5	1,455	-41.632%
2026-02-04	23.2500	23.2500	23.2500	23.2500	+5.299%	1	1,453	-40.000%
2026-02-03	22.0800	22.0800	22.0800	22.0800	+6.154%	1	1,452	-36.821%
2026-02-02	20.9900	20.9900	20.7500	20.8000	-7.143%	20	1,452	-32.933%
2026-01-30	22.5000	22.5000	22.2500	22.4000	+3.226%	10	1,450	-37.723%
2026-01-28	21.6000	21.7000	21.3000	21.7000	-3.641%	11	1,456	-35.714%
2026-01-22	22.4500	22.5200	22.4500	22.5200	-4.129%	2	1,467	-38.055%
2026-01-21	23.2600	23.4900	23.2600	23.4900	-1.839%	11	1,467	-40.613%
2026-01-20	24.1000	25.0000	23.9300	23.9300	+5.605%	12	1,474	-41.705%
2026-01-15	22.6600	22.6700	22.4500	22.6600	-2.538%	4	1,480	-38.438%
2026-01-14	23.2500	23.2500	23.2500	23.2500	+2.876%	13	1,484	-40.000%
2026-01-13	22.6000	22.6000	22.6000	22.6000	-2.921%	1	1,484	-38.274%
2026-01-12	23.2400	23.3000	23.2400	23.2800	-0.257%	3	1,484	-40.077%
2026-01-09	23.3400	23.3400	23.3400	23.3400	-2.343%	1	1,487	-40.231%
2026-01-08	23.8500	23.9000	23.8500	23.9000	-8.429%	3	1,488	-41.632%
2026-01-06	26.1000	26.1000	26.1000	26.1000	-3.333%	1	1,490	-46.552%
2025-12-24	26.9500	27.0000	26.9500	27.0000	+2.467%	4	1,492	-48.333%
2025-12-23	26.3500	26.3500	26.3500	26.3500	-2.803%	2	1,492	-47.059%
2025-12-22	27.3300	27.3300	27.1100	27.1100	-7.126%	5	1,494	-48.543%
2025-12-18	29.5700	29.5700	29.1900	29.1900	-5.412%	3	1,493	-52.210%
2025-12-17	30.1500	30.8600	30.0300	30.8600	+8.471%	16	1,494	-54.796%
2025-12-15	28.3700	28.4500	28.3700	28.4500	-1.897%	8	1,510	-50.967%
2025-12-12	29.0000	29.0000	29.0000	29.0000	+5.072%	5	1,510	-51.897%
2025-12-11	27.4900	27.6000	27.4900	27.6000	+3.062%	19	1,510	-49.457%
2025-12-10	26.8000	26.8200	26.6500	26.7800	+0.300%	23	1,518	-47.909%
2025-12-09	28.1500	28.1500	26.7000	26.7000	-4.643%	14	1,499	-47.753%
2025-12-08	27.5100	28.0000	27.5100	28.0000	+3.704%	3	1,502	-50.179%
2025-12-05	27.0000	27.0000	27.0000	27.0000	-4.594%	5	1,503	-48.333%
2025-12-04	28.4000	28.4000	28.3000	28.3000	+1.909%	155	1,498	-50.707%
2025-12-03	27.6800	27.7700	27.6800	27.7700	-5.544%	2	1,348	-49.766%
2025-12-02	29.4000	29.4000	29.4000	29.4000	-1.010%	30	1,349	-52.551%
2025-12-01	29.4800	29.8800	28.8000	29.7000	+3.018%	256	1,379	-53.030%
2025-11-28	29.0500	29.0500	26.9500	28.8300	-0.586%	4	1,205	-51.613%
2025-11-25	28.9500	29.6200	28.0900	29.0000	-2.685%	69	1,209	-51.897%
2025-11-24	29.8500	30.0500	29.8000	29.8000	-16.643%	4	1,211	-53.188%
2025-11-20	32.0500	35.8000	32.0500	35.7500	+5.926%	79	1,210	-60.979%
2025-11-19	32.1000	34.2400	32.1000	33.7500	-4.255%	13	1,214	-58.667%
2025-11-18	37.0000	37.2000	35.2000	35.2500	-0.844%	14	1,210	-60.426%
2025-11-17	34.1200	35.5500	34.1200	35.5500	-5.828%	256	1,187	-60.759%
2025-11-14	37.3500	37.7500	37.3500	37.7500	+8.790%	2	942	-63.046%
2025-11-12	33.3000	34.7000	33.3000	34.7000	+3.582%	18	942	-59.798%
2025-11-10	33.5000	33.5000	33.5000	33.5000	-9.995%	1	941	-58.358%
2025-11-07	35.5800	37.4500	35.5800	37.2200	+8.041%	7	940	-62.520%
2025-11-06	34.4500	34.4500	34.4500	34.4500	+1.175%	5	940	-59.507%
2025-11-05	33.7000	34.0500	33.7000	34.0500	+1.039%	4	942	-59.031%
2025-11-03	34.3500	34.3500	33.6100	33.7000	-4.533%	6	941	-58.605%
2025-10-31	35.3000	35.3000	35.3000	35.3000	+5.784%	4	941	-60.482%
2025-10-30	31.4500	33.3700	31.4500	33.3700	-6.396%	5	937	-58.196%
2025-10-29	36.4200	36.4200	35.6500	35.6500	-3.361%	23	935	-60.870%
2025-10-28	35.6800	36.9300	35.6800	36.8900	+2.132%	6	929	-62.185%
2025-10-27	36.1700	36.4700	35.9300	36.1200	-5.445%	4	928	-61.379%
2025-10-24	37.9300	38.2000	37.9300	38.2000	-8.040%	7	928	-63.482%
2025-10-22	41.5400	41.5400	41.5400	41.5400	-2.305%	1	930	-66.418%
2025-10-21	40.5100	43.4500	40.5100	42.5200	+8.001%	9	930	-67.192%
2025-10-20	39.6500	39.9100	39.0600	39.3700	-5.315%	15	929	-64.567%
2025-10-16	39.4000	42.0000	39.4000	41.5800	+1.119%	30	927	-66.450%
2025-10-15	41.3000	41.3000	41.1200	41.1200	-1.744%	8	925	-66.075%
2025-10-14	43.4900	43.4900	41.6200	41.8500	-1.529%	5	921	-66.667%
2025-10-13	42.3900	42.7100	42.3900	42.5000	-5.007%	5	923	-67.176%
2025-10-10	44.5000	44.7400	44.5000	44.7400	+3.589%	2	921	-68.820%
2025-10-09	43.1400	43.5000	43.0500	43.1900	+4.602%	8	921	-67.701%
2025-10-08	41.1200	41.3300	41.1200	41.2900	+0.121%	4	920	-66.215%
2025-10-07	41.2400	41.2400	41.2400	41.2400	+4.564%	4	919	-66.174%
2025-10-06	40.9000	40.9000	39.2100	39.4400	-4.964%	55	919	-64.630%
2025-10-02	41.1000	41.5000	40.8800	41.5000	+2.419%	4	915	-66.386%
2025-10-01	42.4500	42.4500	40.5100	40.5200	-3.707%	20	917	-65.573%
2025-09-30	42.1800	42.9000	41.8200	42.0800	+6.802%	32	917	-66.849%
2025-09-29	38.8000	39.6600	38.7100	39.4000	-0.304%	24	898	-64.594%
2025-09-26	39.8100	40.2000	39.3400	39.5200	-2.660%	22	890	-64.701%
2025-09-25	42.4500	42.5500	40.5000	40.6000	+1.348%	27	890	-65.640%
2025-09-24	39.0900	40.2900	38.9000	40.0600	+3.115%	25	876	-65.177%
2025-09-23	38.2500	38.8500	38.2000	38.8500	+0.517%	4	855	-64.093%
2025-09-22	37.5000	38.6500	37.5000	38.6500	+4.038%	11	854	-63.907%
2025-09-19	38.2300	38.2900	37.1500	37.1500	-5.060%	21	848	-62.450%
2025-09-18	38.5000	39.3500	38.1900	39.1300	+0.205%	17	838	-64.350%
2025-09-17	38.9900	40.0500	38.9900	39.0500	+0.257%	104	827	-64.277%
2025-09-16	38.5500	39.4500	38.5500	38.9500	+0.129%	30	738	-64.185%
2025-09-15	39.5500	39.5500	38.3500	38.9000	-6.016%	396	731	-64.139%
2025-09-12	41.5000	41.5000	40.9500	41.3900	-0.265%	38	449	-66.296%
2025-09-11	41.9400	42.5500	41.5000	41.5000	+0.436%	133	411	-66.386%
2025-09-10	41.5500	41.5500	40.7500	41.3200	+0.780%	13	331	-66.239%
2025-09-09	42.9500	42.9500	41.0000	41.0000	-5.486%	10	333	-65.976%
2025-09-08	42.5500	43.3800	41.9500	43.3800	-0.959%	149	328	-67.842%
2025-09-05	43.4500	43.8000	43.3000	43.8000	+0.643%	94	222	-68.151%
2025-09-04	45.0000	45.0000	43.5200	43.5200	-2.092%	7	171	-67.946%
2025-09-03	45.4200	45.4200	43.8000	44.4500	-21.132%	240	167	-68.616%
2025-09-02	56.3400	56.3600	56.3400	56.3600	+6.925%	15	47	-75.248%
2025-08-29	52.7100	52.7100	52.7100	52.7100	-0.227%	1	62	-73.534%
2025-08-28	53.4000	53.7400	52.3300	52.8300	-4.293%	12	62	-73.595%
2025-08-27	55.2000	55.2000	55.2000	55.2000	-0.880%	1	61	-74.728%
2025-08-26	55.7000	55.7400	55.4200	55.6900	+3.552%	4	60	-74.951%
2025-08-25	54.2900	54.2900	53.4000	53.7800	-5.033%	4	60	-74.061%
2025-08-22	56.3800	56.6300	56.3800	56.6300	-1.169%	2	59	-75.366%
2025-08-18	57.3000	57.3000	57.3000	57.3000	+3.318%	1	59	-75.654%
2025-08-15	55.5500	55.5500	55.4600	55.4600	-3.832%	3	59	-74.847%
2025-08-12	57.6700	57.6700	57.6700	57.6700	-0.139%	2	56	-75.811%
2025-08-08	58.2800	58.2800	57.7500	57.7500	-10.811%	10	54	-75.844%
2025-07-24	64.9000	64.9000	64.7500	64.7500	-18.276%	2	45	-78.456%
2025-06-27	79.2300	79.2300	79.2300	79.2300	-2.438%	1	46	-82.393%
2025-06-26	81.2100	81.2100	81.2100	81.2100	+4.990%	10	46	-82.822%
2025-06-16	77.3500	77.3500	77.3500	77.3500	+2.859%	5	36	-81.965%
2025-06-11	75.2000	75.2000	75.2000	75.2000	+0.669%	1	36	-81.449%
2025-06-10	74.5000	74.7000	74.5000	74.7000	-6.765%	2	36	-81.325%
2025-06-06	80.1200	80.1200	80.1200	80.1200	-6.073%	4	36	-82.589%
2025-05-20	83.7400	86.8800	83.7400	85.3000	-0.641%	9	35	-83.646%
2025-05-19	86.7100	86.8700	85.4600	85.8500	-4.185%	62	34	-83.751%
2025-04-28	89.6000	89.6000	89.6000	89.6000	-10.364%	10	10	-84.431%
2025-04-22	99.9600	99.9600	99.9600	99.9600	+0.888%	1	20	-86.044%
2025-04-17	99.3400	99.3500	99.0800	99.0800	+4.824%	5	20	-85.920%
2025-04-15	93.0000	94.5400	93.0000	94.5200	+4.108%	20	20	-85.241%
2025-04-14	90.7900	90.7900	90.7900	90.7900	-9.886%	4	4	-84.635%
2025-04-04	100.7500	100.7500	100.7500	100.7500	0.000%	2	0	-86.154%