Dark

GOOGL20271217P270
GOOGL Dec 17 2027 270.00 Put (GOOGL271217P00270000)
option OPRA

EOD

Sep 1, 2026

17.55+0.286%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	17.5500	17.5500	17.5500	17.5500	+0.286%	1	1,138	0.000%
2026-08-31	17.5000	17.5000	17.5000	17.5000	+7.296%	1	1,138	+0.286%
2026-08-28	16.3100	16.3100	16.3100	16.3100	-8.164%	1	1,138	+7.603%
2026-08-20	17.7600	17.7600	17.7600	17.7600	+3.256%	1	1,138	-1.182%
2026-08-19	17.2000	17.2000	17.2000	17.2000	-3.044%	4	1,137	+2.035%
2026-08-17	17.4900	17.7400	17.4900	17.7400	-1.170%	2	1,137	-1.071%
2026-08-13	17.9500	17.9500	17.9500	17.9500	-1.644%	1	1,137	-2.228%
2026-08-12	18.5000	18.5000	18.2500	18.2500	+1.671%	3	1,138	-3.836%
2026-08-11	17.9000	17.9500	17.6800	17.9500	+2.454%	4	1,137	-2.228%
2026-08-07	17.5200	17.5200	17.5200	17.5200	+2.038%	1	1,135	+0.171%
2026-08-06	17.0700	17.1700	17.0700	17.1700	+19.902%	2	1,136	+2.213%
2026-08-05	14.3000	14.5000	14.2000	14.3200	-6.405%	8	1,134	+22.556%
2026-08-03	15.1200	15.3000	15.1200	15.3000	-25.728%	3	1,136	+14.706%
2026-07-30	20.4500	20.6000	20.4500	20.6000	+3.778%	5	1,137	-14.806%
2026-07-28	19.9100	19.9100	19.8500	19.8500	-10.586%	8	1,136	-11.587%
2026-07-27	22.2000	22.2000	22.2000	22.2000	-10.843%	1	1,136	-20.946%
2026-07-23	23.2100	24.9000	23.2100	24.9000	+52.761%	3	1,136	-29.518%
2026-07-16	16.3000	16.3000	16.3000	16.3000	+1.242%	1	1,133	+7.669%
2026-07-15	16.1000	16.1000	16.1000	16.1000	-20.099%	37	1,134	+9.006%
2026-06-29	20.1500	20.1500	20.1500	20.1500	+0.750%	1	1,097	-12.903%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-7.193%	2	1,096	-12.250%
2026-06-22	22.0000	22.0000	21.5500	21.5500	+21.067%	2	1,095	-18.561%
2026-06-18	17.9500	18.0500	17.6500	17.8000	+0.169%	481	870	-1.404%
2026-06-15	17.7700	17.7700	17.7700	17.7700	-7.158%	10	870	-1.238%
2026-06-02	18.9000	19.1400	18.9000	19.1400	+23.484%	4	880	-8.307%
2026-05-18	15.5000	15.5000	15.5000	15.5000	+0.389%	2	878	+13.226%
2026-05-15	15.4400	15.4400	15.4400	15.4400	+1.914%	1	876	+13.666%
2026-05-07	15.2000	15.2500	15.1500	15.1500	-1.623%	55	877	+15.842%
2026-05-06	15.2000	15.4000	15.2000	15.4000	-5.810%	7	902	+13.961%
2026-05-05	16.1000	16.4000	15.6500	16.3500	+0.926%	89	902	+7.339%
2026-05-04	16.2000	16.2000	16.2000	16.2000	-20.782%	2	938	+8.333%
2026-04-29	22.0000	22.0000	20.4000	20.4500	-15.216%	36	936	-14.181%
2026-04-20	24.4000	24.4000	24.1200	24.1200	-5.039%	15	964	-27.239%
2026-04-15	25.4000	25.4000	25.4000	25.4000	-13.781%	1	969	-30.906%
2026-04-09	29.2000	29.4600	29.2000	29.4600	-0.136%	402	970	-40.428%
2026-04-08	29.5000	29.5000	29.5000	29.5000	-30.178%	1	570	-40.508%
2026-03-30	42.2500	42.2500	42.2500	42.2500	+14.654%	1	571	-58.462%
2026-03-24	36.4500	36.8500	36.2500	36.8500	+10.164%	43	570	-52.374%
2026-03-20	33.4500	33.4500	33.4500	33.4500	-5.241%	1	573	-47.534%
2026-03-03	36.6900	36.6900	35.3000	35.3000	+4.903%	467	572	-50.283%
2026-02-25	33.6500	33.6500	33.6500	33.6500	+3.379%	20	887	-47.845%
2026-02-20	32.5500	32.5500	32.5500	32.5500	-11.066%	10	887	-46.083%
2026-02-17	36.5500	36.6000	36.5500	36.6000	+4.721%	17	887	-52.049%
2026-02-13	34.9500	34.9500	34.9500	34.9500	+4.328%	1	887	-49.785%
2026-02-12	33.5000	33.5000	33.5000	33.5000	+6.858%	1	887	-47.612%
2026-02-11	31.3500	31.3500	31.3500	31.3500	-1.260%	1	887	-44.019%
2026-02-10	32.0000	32.0000	31.7500	31.7500	+2.917%	188	887	-44.724%
2026-02-09	30.7000	30.8500	30.7000	30.8500	-1.280%	20	701	-43.112%
2026-02-06	31.2500	31.3500	30.6500	31.2500	-6.577%	428	684	-43.840%
2026-02-05	33.4500	33.4500	33.4500	33.4500	+12.248%	1	331	-47.534%
2026-02-04	29.8000	29.8000	29.8000	29.8000	+7.040%	1	330	-41.107%
2026-01-30	27.8400	27.8400	27.8400	27.8400	-4.363%	1	330	-36.961%
2026-01-29	29.1100	29.1100	29.1100	29.1100	+3.705%	1	331	-39.711%
2026-01-27	28.1000	28.1000	28.0700	28.0700	-3.870%	2	332	-37.478%
2026-01-15	29.2000	29.2000	29.2000	29.2000	-3.789%	7	331	-39.897%
2026-01-14	30.0500	30.3500	30.0500	30.3500	+7.130%	2	324	-42.175%
2026-01-13	28.3200	28.3300	28.3200	28.3300	-5.880%	110	323	-38.052%
2026-01-12	30.1100	30.1100	30.1000	30.1000	-11.078%	110	359	-41.694%
2025-12-24	33.8500	33.8500	33.8500	33.8500	-5.315%	50	294	-48.154%
2025-12-11	35.6500	35.8500	35.6500	35.7500	+3.623%	24	294	-50.909%
2025-12-08	34.5000	34.5000	34.5000	34.5000	+1.232%	2	280	-49.130%
2025-12-05	34.0000	34.0800	34.0000	34.0800	-2.097%	2	278	-48.504%
2025-12-03	34.8500	34.8500	34.8100	34.8100	-2.082%	2	277	-49.583%
2025-12-02	35.5500	35.5500	35.5500	35.5500	-3.789%	1	276	-50.633%
2025-12-01	36.9500	36.9500	36.9500	36.9500	+0.819%	2	276	-52.503%
2025-11-28	36.9500	37.1000	36.6000	36.6500	-2.397%	50	274	-52.115%
2025-11-26	37.7500	37.7500	37.5500	37.5500	+1.486%	4	297	-53.262%
2025-11-25	37.0500	37.6500	36.5000	37.0000	-0.135%	151	297	-52.568%
2025-11-24	37.0500	37.0500	37.0500	37.0500	-6.792%	5	180	-52.632%
2025-11-20	39.7500	39.7500	39.7500	39.7500	-3.590%	11	175	-55.849%
2025-11-19	41.2300	41.2300	41.2300	41.2300	-4.339%	11	186	-57.434%
2025-11-17	43.1000	43.1000	43.1000	43.1000	+1.412%	1	175	-59.281%
2025-11-10	42.3000	42.5000	42.3000	42.5000	-7.104%	4	175	-58.706%
2025-11-07	45.5800	45.7500	45.5800	45.7500	+8.003%	2	174	-61.639%
2025-11-06	42.3600	42.3600	42.3600	42.3600	-2.103%	10	176	-58.569%
2025-11-03	43.5600	43.5600	43.2700	43.2700	-3.134%	11	167	-59.441%
2025-10-31	43.8000	44.6700	43.8000	44.6700	+9.271%	2	167	-60.712%
2025-10-30	42.8000	42.8000	40.8800	40.8800	-10.879%	4	165	-57.069%
2025-10-29	45.3700	45.8700	45.3700	45.8700	-1.819%	4	165	-61.740%
2025-10-28	45.1600	46.7200	45.1600	46.7200	+1.323%	4	165	-62.436%
2025-10-27	46.3000	46.3000	45.8800	46.1100	-5.512%	20	149	-61.939%
2025-10-24	48.8000	48.8000	48.8000	48.8000	-6.692%	1	149	-64.037%
2025-10-22	52.3000	52.3000	52.3000	52.3000	+0.790%	1	150	-66.444%
2025-10-21	51.8900	51.8900	51.8900	51.8900	+3.925%	1	149	-66.178%
2025-10-20	49.4600	49.9300	49.4600	49.9300	-0.319%	4	148	-64.851%
2025-10-16	49.8300	50.0900	49.8300	50.0900	-3.114%	2	148	-64.963%
2025-10-15	52.8000	53.0800	51.7000	51.7000	-4.401%	6	148	-66.054%
2025-10-13	53.6300	54.0800	53.6300	54.0800	-4.249%	4	148	-67.548%
2025-10-10	56.2000	56.4800	56.2000	56.4800	+12.510%	2	146	-68.927%
2025-10-06	50.1000	50.2300	50.1000	50.2000	-5.869%	65	145	-65.040%
2025-09-30	53.1600	53.4800	53.0800	53.3300	+5.709%	6	89	-67.092%
2025-09-29	49.9800	50.4500	49.9800	50.4500	-0.650%	26	88	-65.213%
2025-09-26	50.6800	51.1500	50.6800	50.7800	-2.440%	9	84	-65.439%
2025-09-25	51.9600	52.0500	51.9600	52.0500	+1.700%	2	83	-66.282%
2025-09-24	51.0000	51.2200	51.0000	51.1800	+3.603%	12	83	-65.709%
2025-09-23	49.2800	49.6100	49.2800	49.4000	-0.020%	6	75	-64.474%
2025-09-22	49.1200	49.4100	49.0500	49.4100	+2.574%	12	75	-64.481%
2025-09-19	48.0600	48.3700	47.9400	48.1700	-3.409%	4	67	-63.567%
2025-09-18	49.7400	50.0400	49.5800	49.8700	+1.776%	8	67	-64.809%
2025-09-16	49.1000	49.1000	49.0000	49.0000	-1.190%	2	67	-64.184%
2025-09-15	48.1900	50.2500	48.1900	49.5900	-6.080%	32	68	-64.610%
2025-09-11	53.6500	54.1000	52.8000	52.8000	+0.380%	7	67	-66.761%
2025-09-10	52.3800	52.6000	52.0900	52.6000	-2.412%	6	66	-66.635%
2025-09-08	54.2000	54.2000	53.9000	53.9000	-3.232%	11	67	-67.440%
2025-09-05	55.4000	55.7500	54.7000	55.7000	-1.083%	67	61	-68.492%
2025-09-04	56.0300	56.3100	56.0300	56.3100	-15.387%	2	3	-68.833%
2025-08-28	66.3700	66.6900	66.3700	66.5500	-2.818%	4	3	-73.629%
2025-08-25	68.0500	68.4800	68.0500	68.4800	-4.170%	2	2	-74.372%
2025-08-14	71.4600	71.4600	71.4600	71.4600	-25.879%	1	2	-75.441%
2025-06-27	96.4100	96.4100	96.4100	96.4100	-3.657%	1	2	-81.796%
2025-05-21	102.5200	102.5200	100.0700	100.0700	0.000%	3	2	-82.462%