Dark

GOOGL20271217P265
GOOGL Dec 17 2027 265.00 Put (GOOGL271217P00265000)
option OPRA

EOD

Sep 3, 2026

15.05-1.376%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.1500	15.1500	15.0500	15.0500	-1.376%	6	441	0.000%
2026-08-24	15.2600	15.2600	15.2600	15.2600	-9.704%	1	441	-1.376%
2026-08-12	16.9000	16.9000	16.9000	16.9000	-25.551%	1	441	-10.947%
2026-07-23	22.7000	22.7000	22.7000	22.7000	+20.106%	3	440	-33.700%
2026-07-17	18.9000	18.9000	18.9000	18.9000	+32.168%	11	437	-20.370%
2026-07-15	14.3000	14.3000	14.3000	14.3000	-17.197%	1	437	+5.245%
2026-07-01	17.2700	17.2700	17.2700	17.2700	-0.747%	1	437	-12.855%
2026-06-30	17.4000	17.4000	17.4000	17.4000	-6.702%	11	437	-13.506%
2026-06-29	18.6500	18.6500	18.6500	18.6500	+15.480%	1	437	-19.303%
2026-06-16	16.1000	16.1500	16.1000	16.1500	-14.324%	30	437	-6.811%
2026-06-11	19.1500	19.1500	18.8500	18.8500	+7.102%	2	438	-20.159%
2026-06-08	17.6000	17.6000	17.6000	17.6000	-8.571%	3	438	-14.489%
2026-06-04	19.2500	19.2500	19.2500	19.2500	+13.502%	1	438	-21.818%
2026-06-02	16.9500	16.9600	16.9500	16.9600	+19.943%	2	439	-11.262%
2026-05-18	14.1500	14.1500	14.1000	14.1400	-4.136%	25	438	+6.436%
2026-05-15	14.7500	14.7500	14.7500	14.7500	-1.338%	10	423	+2.034%
2026-05-11	14.9500	14.9500	14.9500	14.9500	+2.048%	3	428	+0.669%
2026-05-05	14.9000	15.0500	14.5000	14.6500	-24.289%	136	428	+2.730%
2026-04-29	19.1500	19.3500	19.1000	19.3500	-3.250%	56	513	-22.222%
2026-04-28	20.0000	20.0000	20.0000	20.0000	-8.592%	86	530	-24.750%
2026-04-24	21.8800	21.8800	21.8800	21.8800	-6.094%	20	530	-31.216%
2026-04-21	23.3000	23.3000	23.3000	23.3000	-8.232%	39	507	-35.408%
2026-04-14	25.3900	25.3900	25.3900	25.3900	-20.854%	1	507	-40.725%
2026-04-06	32.0800	32.0800	32.0800	32.0800	-1.655%	1	507	-53.086%
2026-04-01	32.6200	32.6200	32.6200	32.6200	-15.295%	5	507	-53.863%
2026-03-27	38.5100	38.5100	38.5100	38.5100	+25.644%	1	502	-60.919%
2026-03-17	30.6500	30.6500	30.6500	30.6500	-4.814%	20	501	-50.897%
2026-03-12	32.3000	32.4000	32.2000	32.2000	+3.537%	120	521	-53.261%
2026-03-11	31.1000	31.1000	31.1000	31.1000	-10.116%	1	449	-51.608%
2026-03-05	34.6000	34.6000	34.6000	34.6000	+4.280%	1	449	-56.503%
2026-03-03	33.7500	33.7500	33.1500	33.1800	+8.431%	312	448	-54.641%
2026-02-12	30.6000	30.6000	30.6000	30.6000	+2.170%	24	726	-50.817%
2026-02-10	30.0500	30.1500	29.9500	29.9500	+3.669%	70	721	-49.750%
2026-02-09	28.8900	28.8900	28.8900	28.8900	-2.068%	2	654	-47.906%
2026-02-06	29.4500	29.5000	28.9500	29.5000	+7.429%	262	654	-48.983%
2026-02-04	27.4600	27.4600	27.4600	27.4600	+2.654%	10	394	-45.193%
2026-02-03	25.3500	26.7500	25.3500	26.7500	-6.697%	18	394	-43.738%
2026-01-08	28.6500	28.6700	28.6500	28.6700	-4.751%	20	402	-47.506%
2026-01-07	30.1000	30.1000	30.1000	30.1000	-2.114%	2	388	-50.000%
2026-01-05	30.7500	30.7500	30.7500	30.7500	-2.997%	2	385	-51.057%
2025-12-31	31.4500	31.7000	31.4500	31.7000	-0.627%	3	385	-52.524%
2025-12-29	31.9000	31.9000	31.9000	31.9000	-0.623%	2	385	-52.821%
2025-12-24	32.1000	32.1000	32.1000	32.1000	-8.023%	2	381	-53.115%
2025-12-18	34.9000	34.9000	34.9000	34.9000	-4.252%	2	381	-56.877%
2025-12-17	36.4500	36.4500	36.4500	36.4500	+7.840%	1	381	-58.711%
2025-12-11	33.7500	33.8500	33.7500	33.8000	+5.790%	21	381	-55.473%
2025-12-10	31.9500	31.9500	31.9500	31.9500	-0.684%	2	361	-52.895%
2025-12-05	32.1000	32.1700	32.1000	32.1700	-4.879%	2	359	-53.217%
2025-12-04	33.8200	33.8200	33.8200	33.8200	+1.106%	1	358	-55.500%
2025-12-03	33.4500	33.4500	33.4500	33.4500	-3.630%	2	358	-55.007%
2025-12-01	34.6900	34.7100	34.6900	34.7100	-1.671%	2	356	-56.641%
2025-11-26	35.3000	35.3000	35.3000	35.3000	+0.427%	1	355	-57.365%
2025-11-25	35.2000	35.7000	34.3000	35.1500	-10.056%	162	355	-57.183%
2025-11-19	39.3000	39.3000	39.0800	39.0800	-3.075%	12	213	-61.489%
2025-11-17	40.3000	40.3200	40.3000	40.3200	-9.148%	15	225	-62.674%
2025-11-14	44.3800	44.3800	44.3800	44.3800	+1.556%	5	210	-66.088%
2025-11-13	44.1000	44.1000	43.7000	43.7000	+9.250%	101	210	-65.561%
2025-11-10	40.0000	40.0000	40.0000	40.0000	-3.915%	1	109	-62.375%
2025-11-03	41.6300	41.6300	41.6300	41.6300	-1.374%	1	107	-63.848%
2025-10-31	42.2500	42.2500	42.2000	42.2100	+11.050%	10	107	-64.345%
2025-10-30	37.4600	38.0100	37.4600	38.0100	-11.046%	5	107	-60.405%
2025-10-29	43.1400	43.4400	42.7300	42.7300	-3.326%	7	107	-64.779%
2025-10-28	43.4000	44.2200	43.4000	44.2000	+1.984%	6	107	-65.950%
2025-10-27	43.7500	43.7500	43.3300	43.3400	-12.143%	26	88	-65.275%
2025-10-21	48.5000	49.3300	48.5000	49.3300	+5.002%	4	88	-69.491%
2025-10-20	46.7500	47.0900	46.7500	46.9800	-2.793%	4	89	-67.965%
2025-10-17	48.3300	48.3300	48.3300	48.3300	+2.048%	6	88	-68.860%
2025-10-16	47.0600	47.3600	47.0600	47.3600	-4.130%	2	82	-68.222%
2025-10-15	49.9700	50.2400	49.4000	49.4000	-2.468%	6	82	-69.534%
2025-10-14	50.4400	50.6500	50.4400	50.6500	-0.725%	2	82	-70.286%
2025-10-13	50.8600	51.1400	50.8300	51.0200	-4.546%	4	81	-70.502%
2025-10-10	53.1500	53.4500	53.1500	53.4500	+8.089%	2	81	-71.843%
2025-10-08	49.2500	49.4500	49.2500	49.4500	+1.791%	2	81	-69.565%
2025-10-01	50.5600	50.8400	48.5800	48.5800	-3.092%	4	81	-69.020%
2025-09-30	50.4100	50.6900	50.1300	50.1300	+5.337%	12	79	-69.978%
2025-09-29	46.6200	47.6200	46.6200	47.5900	+0.063%	26	77	-68.376%
2025-09-26	47.8300	48.2200	47.2800	47.5600	-2.740%	8	68	-68.356%
2025-09-25	49.0800	49.3000	48.5700	48.9000	+1.263%	4	67	-69.223%
2025-09-24	48.2900	48.2900	48.2900	48.2900	+3.030%	2	66	-68.834%
2025-09-23	46.5600	46.8700	46.5600	46.8700	+0.429%	6	64	-67.890%
2025-09-22	46.3700	46.6700	46.3700	46.6700	+1.368%	4	64	-67.752%
2025-09-19	45.7400	46.0400	45.7400	46.0400	-2.022%	2	62	-67.311%
2025-09-18	46.7700	47.2300	46.7700	46.9900	+1.403%	28	62	-67.972%
2025-09-16	46.2800	46.3400	46.2800	46.3400	-1.215%	2	62	-67.523%
2025-09-15	46.8100	46.9100	46.8100	46.9100	-8.468%	2	61	-67.917%
2025-09-11	51.1000	51.2500	51.1000	51.2500	+2.912%	15	60	-70.634%
2025-09-10	49.5000	49.8000	49.4500	49.8000	-4.268%	4	47	-69.779%
2025-09-08	50.9000	52.0200	50.9000	52.0200	+0.619%	3	46	-71.069%
2025-09-05	52.2500	52.6000	51.7000	51.7000	-3.689%	45	45	-70.890%
2025-09-04	53.6100	53.6800	53.6100	53.6800	-16.968%	2	3	-71.963%
2025-08-25	64.2900	64.6500	64.2800	64.6500	-12.315%	4	3	-76.721%
2025-07-29	74.0000	74.0000	73.7300	73.7300	-15.028%	3	2	-79.588%
2025-07-11	86.7700	86.7700	86.7700	86.7700	0.000%	1	1	-82.655%