Dark

GOOGL20271217P280
GOOGL Dec 17 2027 280.00 Put (GOOGL271217P00280000)
option OPRA

EOD

Sep 3, 2026

19.17-6.213%(-1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.1700	19.1700	19.1700	19.1700	-6.213%	2	1,064	0.000%
2026-08-31	20.4400	20.4400	20.4400	20.4400	+0.541%	1	1,064	-6.213%
2026-08-26	19.9500	20.3300	19.9500	20.3300	+5.996%	3	1,063	-5.706%
2026-08-24	19.1800	19.1800	19.1800	19.1800	-5.190%	2	1,060	-0.052%
2026-08-21	20.3000	20.3000	20.2300	20.2300	-3.298%	2	1,062	-5.240%
2026-08-20	20.9200	20.9200	20.9200	20.9200	+1.553%	1	1,062	-8.365%
2026-08-19	20.5500	20.6000	20.5500	20.6000	+0.243%	11	1,061	-6.942%
2026-08-17	20.5500	20.5500	20.5500	20.5500	+0.983%	1	1,072	-6.715%
2026-08-14	20.3500	20.3500	20.3500	20.3500	-2.678%	100	1,071	-5.799%
2026-08-13	20.8400	21.1500	20.5500	20.9100	-1.368%	8	988	-8.321%
2026-08-12	21.1500	21.3000	21.1500	21.2000	+5.473%	6	986	-9.575%
2026-08-07	20.2500	20.2500	20.1000	20.1000	0.000%	6	983	-4.627%
2026-08-06	20.1000	20.1000	20.1000	20.1000	+21.450%	2	984	-4.627%
2026-08-05	16.5500	16.5500	16.5500	16.5500	-24.083%	1	984	+15.831%
2026-07-31	21.5000	21.8000	21.5000	21.8000	-8.403%	3	984	-12.064%
2026-07-30	23.5300	23.9000	23.5100	23.8000	+1.884%	52	984	-19.454%
2026-07-29	23.3600	23.3600	23.3600	23.3600	-7.485%	1	979	-17.937%
2026-07-27	25.0000	25.2500	25.0000	25.2500	-6.654%	2	980	-24.079%
2026-07-24	27.0000	27.0500	27.0000	27.0500	-5.749%	2	980	-29.131%
2026-07-23	27.6000	29.0000	27.6000	28.7000	+22.128%	219	980	-33.206%
2026-07-22	22.6100	23.5000	22.4700	23.5000	+3.982%	4	849	-18.426%
2026-07-21	22.5200	22.6500	22.5200	22.6000	+8.654%	10	849	-15.177%
2026-07-16	20.8000	20.8000	20.8000	20.8000	-1.422%	1	849	-7.837%
2026-07-14	21.1000	21.1000	21.1000	21.1000	-0.892%	3	849	-9.147%
2026-07-13	21.2900	21.2900	21.2900	21.2900	-0.977%	1	846	-9.958%
2026-07-10	21.5000	21.5000	21.5000	21.5000	+0.939%	1	845	-10.837%
2026-07-09	21.3000	21.3000	21.3000	21.3000	+4.412%	1	844	-10.000%
2026-07-08	20.4000	20.4000	20.4000	20.4000	-12.521%	8	843	-6.029%
2026-06-29	23.3200	23.3200	23.3200	23.3200	-5.203%	1	835	-17.796%
2026-06-25	24.9000	24.9000	24.5000	24.6000	+8.370%	16	835	-22.073%
2026-06-24	22.7000	22.7000	22.7000	22.7000	-8.725%	2	826	-15.551%
2026-06-23	24.8700	24.8700	24.8700	24.8700	-2.471%	2	825	-22.919%
2026-06-22	25.5000	25.5000	25.5000	25.5000	+20.283%	2	825	-24.824%
2026-06-09	21.2000	21.2000	21.2000	21.2000	-1.715%	13	827	-9.575%
2026-06-05	21.5700	21.5700	21.5700	21.5700	-1.776%	1	827	-11.127%
2026-06-03	21.9600	21.9600	21.9600	21.9600	+0.642%	1	826	-12.705%
2026-06-02	21.8200	21.8200	21.8200	21.8200	+15.756%	2	825	-12.145%
2026-05-29	18.8500	18.8500	18.8500	18.8500	+7.102%	51	823	+1.698%
2026-05-27	17.6000	17.6000	17.6000	17.6000	-7.417%	2	772	+8.920%
2026-05-20	19.0100	19.0100	19.0100	19.0100	+1.658%	1	770	+0.842%
2026-05-19	18.7000	18.7000	18.7000	18.7000	+8.721%	3	774	+2.513%
2026-05-18	17.8800	17.8800	17.2000	17.2000	-4.972%	2	774	+11.453%
2026-05-15	18.0000	18.1000	18.0000	18.1000	-3.001%	2	774	+5.912%
2026-05-12	18.7000	18.7000	18.6600	18.6600	+2.527%	5	773	+2.733%
2026-05-11	18.2000	18.2000	18.2000	18.2000	+5.568%	2	771	+5.330%
2026-05-08	17.2400	17.2400	17.2400	17.2400	-2.045%	1	773	+11.195%
2026-05-07	17.2000	17.9300	17.2000	17.6000	0.000%	208	773	+8.920%
2026-05-06	17.4500	17.6000	17.4500	17.6000	-4.607%	6	651	+8.920%
2026-05-05	18.5000	18.5500	17.8500	18.4500	+0.217%	58	657	+3.902%
2026-05-01	18.7000	19.1100	18.4100	18.4100	-0.054%	4	669	+4.128%
2026-04-30	19.3300	19.8000	18.3500	18.4200	-21.113%	129	669	+4.072%
2026-04-29	23.3500	23.3600	23.3500	23.3500	-5.351%	9	776	-17.901%
2026-04-28	24.6700	24.6700	24.6700	24.6700	-4.602%	3	778	-22.294%
2026-04-24	25.8600	25.8600	25.8600	25.8600	-6.304%	1	779	-25.870%
2026-04-17	28.0000	28.2100	27.6000	27.6000	-1.954%	18	778	-30.543%
2026-04-16	28.1500	28.1500	28.1500	28.1500	-0.530%	6	786	-31.901%
2026-04-15	28.7000	28.7000	28.3000	28.3000	-14.810%	13	780	-32.261%
2026-04-09	33.2200	33.2200	33.2200	33.2200	+0.667%	1	781	-42.294%
2026-04-08	32.5000	33.0000	32.5000	33.0000	-13.816%	4	782	-41.909%
2026-04-06	38.2900	38.2900	38.2900	38.2900	-1.821%	1	784	-49.935%
2026-04-02	39.0000	39.0000	39.0000	39.0000	+1.062%	1	784	-50.846%
2026-04-01	38.5500	38.8500	38.5500	38.5900	-17.189%	17	784	-50.324%
2026-03-30	46.8800	46.8800	46.6000	46.6000	+1.415%	4	773	-58.863%
2026-03-27	46.4500	46.4500	45.9500	45.9500	+1.659%	3	770	-58.281%
2026-03-26	45.2000	45.2000	45.0000	45.2000	+14.721%	6	771	-57.588%
2026-03-24	39.4000	39.4000	39.4000	39.4000	-0.631%	1	771	-51.345%
2026-03-20	39.6500	39.6500	39.6500	39.6500	+6.158%	5	770	-51.652%
2026-03-19	37.3500	37.3500	37.3500	37.3500	-0.876%	6	775	-48.675%
2026-03-13	37.7500	37.7500	37.6800	37.6800	-5.160%	2	781	-49.124%
2026-03-05	39.7300	39.7300	39.7300	39.7300	+1.689%	1	779	-51.749%
2026-03-04	39.0700	39.0700	39.0700	39.0700	-2.447%	1	778	-50.934%
2026-03-03	40.1500	40.1500	40.0500	40.0500	+1.908%	25	777	-52.135%
2026-03-02	38.6000	39.3000	38.4300	39.3000	+2.880%	705	802	-51.221%
2026-02-27	38.4300	38.4300	38.2000	38.2000	+3.104%	50	558	-49.817%
2026-02-25	37.0500	37.0500	37.0500	37.0500	+3.636%	1	564	-48.259%
2026-02-23	35.7500	35.7500	35.7500	35.7500	-8.848%	1	564	-46.378%
2026-02-19	39.2200	39.2200	39.2200	39.2200	-1.457%	2	564	-51.122%
2026-02-17	41.1800	41.1800	39.8000	39.8000	+8.270%	3	565	-51.834%
2026-02-11	36.7600	36.7600	36.7600	36.7600	+5.632%	1	562	-47.851%
2026-02-09	34.9000	34.9000	34.5000	34.8000	-1.834%	85	561	-44.914%
2026-02-06	35.4500	35.4500	35.4500	35.4500	-3.406%	3	533	-45.924%
2026-02-05	36.7500	36.7500	36.6500	36.7000	+6.531%	20	530	-47.766%
2026-02-04	34.4000	34.6000	34.1000	34.4500	+5.481%	72	539	-44.354%
2026-01-22	32.5400	32.6600	32.5400	32.6600	-4.920%	2	515	-41.304%
2026-01-21	34.4300	34.5500	34.3200	34.3500	+8.189%	98	514	-44.192%
2026-01-13	31.7700	31.7700	31.7500	31.7500	-5.224%	110	449	-39.622%
2026-01-12	33.7500	33.9000	33.5000	33.5000	-3.458%	11	355	-42.776%
2026-01-08	34.5700	34.7000	34.5700	34.7000	-7.835%	4	351	-44.755%
2025-12-23	37.6500	37.6500	37.5500	37.6500	-5.875%	67	349	-49.084%
2025-12-19	40.0000	40.0000	40.0000	40.0000	-7.940%	1	282	-52.075%
2025-12-17	43.0500	43.4500	43.0500	43.4500	+9.722%	2	283	-55.880%
2025-12-11	38.9000	39.8500	38.9000	39.6000	+4.183%	7	284	-51.591%
2025-12-05	37.9000	38.0100	37.9000	38.0100	-2.187%	2	284	-49.566%
2025-12-03	38.7800	38.8600	38.7800	38.8600	-4.591%	2	284	-50.669%
2025-12-01	40.8100	40.8100	40.7300	40.7300	-0.416%	2	283	-52.934%
2025-11-25	40.0000	41.8000	40.0000	40.9000	-3.310%	53	283	-53.130%
2025-11-24	41.8100	42.3000	40.6000	42.3000	-8.934%	22	241	-54.681%
2025-11-21	47.8800	47.8800	46.4500	46.4500	-5.743%	21	240	-58.730%
2025-11-20	43.5500	49.2800	43.5500	49.2800	+0.326%	23	251	-61.100%
2025-11-18	51.9800	51.9800	49.1200	49.1200	-1.127%	12	229	-60.973%
2025-11-17	47.3000	49.6800	47.2000	49.6800	-4.919%	9	237	-61.413%
2025-11-14	53.3300	53.3300	51.9100	52.2500	+1.654%	9	231	-63.311%
2025-11-13	50.6700	51.4000	50.6700	51.4000	+4.748%	23	235	-62.704%
2025-11-12	48.3500	49.0700	48.3500	49.0700	+5.640%	5	224	-60.933%
2025-11-10	47.0500	47.1000	46.4500	46.4500	-8.581%	62	225	-58.730%
2025-11-07	51.7000	52.5100	50.8100	50.8100	+5.175%	9	213	-62.271%
2025-11-06	48.3100	48.3100	48.3100	48.3100	-4.242%	4	216	-60.319%
2025-11-04	50.3700	50.4500	50.3700	50.4500	+4.560%	2	220	-62.002%
2025-11-03	48.2300	48.2500	48.2300	48.2500	-2.722%	16	220	-60.269%
2025-10-31	49.6000	49.6000	49.6000	49.6000	+4.311%	4	220	-61.351%
2025-10-30	44.9000	47.5500	44.9000	47.5500	-5.991%	3	216	-59.685%
2025-10-29	50.8500	51.1000	50.3800	50.5800	-1.018%	8	217	-62.100%
2025-10-27	51.5500	51.6900	51.0800	51.1000	-11.053%	18	215	-62.485%
2025-10-21	57.4500	57.4500	57.4500	57.4500	+3.700%	1	215	-66.632%
2025-10-20	55.3400	55.5400	55.1800	55.4000	-0.144%	4	215	-65.397%
2025-10-16	55.3700	55.4800	55.3700	55.4800	-8.085%	2	215	-65.447%
2025-10-13	60.0400	60.3600	60.0400	60.3600	+1.445%	2	215	-68.241%
2025-09-30	59.2300	59.5000	59.2300	59.5000	+5.440%	2	215	-67.782%
2025-09-29	55.2500	56.4300	55.2000	56.4300	-0.878%	49	214	-66.029%
2025-09-26	56.7200	56.9300	56.7200	56.9300	-1.675%	2	176	-66.327%
2025-09-25	57.6400	57.9000	57.6400	57.9000	+5.464%	2	176	-66.891%
2025-09-23	54.9000	54.9000	54.9000	54.9000	+0.109%	3	176	-65.082%
2025-09-22	53.7100	54.9000	53.7100	54.8400	-1.491%	17	176	-65.044%
2025-09-18	55.3500	55.6800	55.3500	55.6700	+1.292%	4	160	-65.565%
2025-09-16	55.3000	55.3000	54.7600	54.9600	-1.364%	24	160	-65.120%
2025-09-15	54.1800	55.9000	54.1800	55.7200	-7.288%	77	158	-65.596%
2025-09-11	60.4500	60.8200	59.8500	60.1000	-0.972%	113	115	-68.103%
2025-09-08	60.3000	60.6900	60.3000	60.6900	-2.506%	5	58	-68.413%
2025-09-05	62.1500	62.2500	61.7000	62.2500	-1.659%	55	55	-69.205%
2025-09-03	63.3000	63.3000	63.3000	63.3000	-41.873%	3	3	-69.716%
2025-05-21	109.3100	109.3100	108.9000	108.9000	-5.313%	2	0	-82.397%
2025-05-19	115.0300	115.0300	115.0100	115.0100	0.000%	2	0	-83.332%