Dark

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

EOD

Jul 16, 2026

20.80-1.422%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	20.8000	20.8000	20.8000	20.8000	-1.422%	1	849	0.000%
2026-07-14	21.1000	21.1000	21.1000	21.1000	-0.892%	3	849	-1.422%
2026-07-13	21.2900	21.2900	21.2900	21.2900	-0.977%	1	846	-2.302%
2026-07-10	21.5000	21.5000	21.5000	21.5000	+0.939%	1	845	-3.256%
2026-07-09	21.3000	21.3000	21.3000	21.3000	+4.412%	1	844	-2.347%
2026-07-08	20.4000	20.4000	20.4000	20.4000	-12.521%	8	843	+1.961%
2026-06-29	23.3200	23.3200	23.3200	23.3200	-5.203%	1	835	-10.806%
2026-06-25	24.9000	24.9000	24.5000	24.6000	+8.370%	16	835	-15.447%
2026-06-24	22.7000	22.7000	22.7000	22.7000	-8.725%	2	826	-8.370%
2026-06-23	24.8700	24.8700	24.8700	24.8700	-2.471%	2	825	-16.365%
2026-06-22	25.5000	25.5000	25.5000	25.5000	+20.283%	2	825	-18.431%
2026-06-09	21.2000	21.2000	21.2000	21.2000	-1.715%	13	827	-1.887%
2026-06-05	21.5700	21.5700	21.5700	21.5700	-1.776%	1	827	-3.570%
2026-06-03	21.9600	21.9600	21.9600	21.9600	+0.642%	1	826	-5.282%
2026-06-02	21.8200	21.8200	21.8200	21.8200	+15.756%	2	825	-4.675%
2026-05-29	18.8500	18.8500	18.8500	18.8500	+7.102%	51	823	+10.345%
2026-05-27	17.6000	17.6000	17.6000	17.6000	-7.417%	2	772	+18.182%
2026-05-20	19.0100	19.0100	19.0100	19.0100	+1.658%	1	770	+9.416%
2026-05-19	18.7000	18.7000	18.7000	18.7000	+8.721%	3	774	+11.230%
2026-05-18	17.8800	17.8800	17.2000	17.2000	-4.972%	2	774	+20.930%
2026-05-15	18.0000	18.1000	18.0000	18.1000	-3.001%	2	774	+14.917%
2026-05-12	18.7000	18.7000	18.6600	18.6600	+2.527%	5	773	+11.468%
2026-05-11	18.2000	18.2000	18.2000	18.2000	+5.568%	2	771	+14.286%
2026-05-08	17.2400	17.2400	17.2400	17.2400	-2.045%	1	773	+20.650%
2026-05-07	17.2000	17.9300	17.2000	17.6000	0.000%	208	773	+18.182%
2026-05-06	17.4500	17.6000	17.4500	17.6000	-4.607%	6	651	+18.182%
2026-05-05	18.5000	18.5500	17.8500	18.4500	+0.217%	58	657	+12.737%
2026-05-01	18.7000	19.1100	18.4100	18.4100	-0.054%	4	669	+12.982%
2026-04-30	19.3300	19.8000	18.3500	18.4200	-21.113%	129	669	+12.921%
2026-04-29	23.3500	23.3600	23.3500	23.3500	-5.351%	9	776	-10.921%
2026-04-28	24.6700	24.6700	24.6700	24.6700	-4.602%	3	778	-15.687%
2026-04-24	25.8600	25.8600	25.8600	25.8600	-6.304%	1	779	-19.567%
2026-04-17	28.0000	28.2100	27.6000	27.6000	-1.954%	18	778	-24.638%
2026-04-16	28.1500	28.1500	28.1500	28.1500	-0.530%	6	786	-26.110%
2026-04-15	28.7000	28.7000	28.3000	28.3000	-14.810%	13	780	-26.502%
2026-04-09	33.2200	33.2200	33.2200	33.2200	+0.667%	1	781	-37.387%
2026-04-08	32.5000	33.0000	32.5000	33.0000	-13.816%	4	782	-36.970%
2026-04-06	38.2900	38.2900	38.2900	38.2900	-1.821%	1	784	-45.678%
2026-04-02	39.0000	39.0000	39.0000	39.0000	+1.062%	1	784	-46.667%
2026-04-01	38.5500	38.8500	38.5500	38.5900	-17.189%	17	784	-46.100%
2026-03-30	46.8800	46.8800	46.6000	46.6000	+1.415%	4	773	-55.365%
2026-03-27	46.4500	46.4500	45.9500	45.9500	+1.659%	3	770	-54.733%
2026-03-26	45.2000	45.2000	45.0000	45.2000	+14.721%	6	771	-53.982%
2026-03-24	39.4000	39.4000	39.4000	39.4000	-0.631%	1	771	-47.208%
2026-03-20	39.6500	39.6500	39.6500	39.6500	+6.158%	5	770	-47.541%
2026-03-19	37.3500	37.3500	37.3500	37.3500	-0.876%	6	775	-44.311%
2026-03-13	37.7500	37.7500	37.6800	37.6800	-5.160%	2	781	-44.798%
2026-03-05	39.7300	39.7300	39.7300	39.7300	+1.689%	1	779	-47.647%
2026-03-04	39.0700	39.0700	39.0700	39.0700	-2.447%	1	778	-46.762%
2026-03-03	40.1500	40.1500	40.0500	40.0500	+1.908%	25	777	-48.065%
2026-03-02	38.6000	39.3000	38.4300	39.3000	+2.880%	705	802	-47.074%
2026-02-27	38.4300	38.4300	38.2000	38.2000	+3.104%	50	558	-45.550%
2026-02-25	37.0500	37.0500	37.0500	37.0500	+3.636%	1	564	-43.860%
2026-02-23	35.7500	35.7500	35.7500	35.7500	-8.848%	1	564	-41.818%
2026-02-19	39.2200	39.2200	39.2200	39.2200	-1.457%	2	564	-46.966%
2026-02-17	41.1800	41.1800	39.8000	39.8000	+8.270%	3	565	-47.739%
2026-02-11	36.7600	36.7600	36.7600	36.7600	+5.632%	1	562	-43.417%
2026-02-09	34.9000	34.9000	34.5000	34.8000	-1.834%	85	561	-40.230%
2026-02-06	35.4500	35.4500	35.4500	35.4500	-3.406%	3	533	-41.326%
2026-02-05	36.7500	36.7500	36.6500	36.7000	+6.531%	20	530	-43.324%
2026-02-04	34.4000	34.6000	34.1000	34.4500	+5.481%	72	539	-39.623%
2026-01-22	32.5400	32.6600	32.5400	32.6600	-4.920%	2	515	-36.314%
2026-01-21	34.4300	34.5500	34.3200	34.3500	+8.189%	98	514	-39.447%
2026-01-13	31.7700	31.7700	31.7500	31.7500	-5.224%	110	449	-34.488%
2026-01-12	33.7500	33.9000	33.5000	33.5000	-3.458%	11	355	-37.910%
2026-01-08	34.5700	34.7000	34.5700	34.7000	-7.835%	4	351	-40.058%
2025-12-23	37.6500	37.6500	37.5500	37.6500	-5.875%	67	349	-44.754%
2025-12-19	40.0000	40.0000	40.0000	40.0000	-7.940%	1	282	-48.000%
2025-12-17	43.0500	43.4500	43.0500	43.4500	+9.722%	2	283	-52.129%
2025-12-11	38.9000	39.8500	38.9000	39.6000	+4.183%	7	284	-47.475%
2025-12-05	37.9000	38.0100	37.9000	38.0100	-2.187%	2	284	-45.278%
2025-12-03	38.7800	38.8600	38.7800	38.8600	-4.591%	2	284	-46.475%
2025-12-01	40.8100	40.8100	40.7300	40.7300	-0.416%	2	283	-48.932%
2025-11-25	40.0000	41.8000	40.0000	40.9000	-3.310%	53	283	-49.144%
2025-11-24	41.8100	42.3000	40.6000	42.3000	-8.934%	22	241	-50.827%
2025-11-21	47.8800	47.8800	46.4500	46.4500	-5.743%	21	240	-55.221%
2025-11-20	43.5500	49.2800	43.5500	49.2800	+0.326%	23	251	-57.792%
2025-11-18	51.9800	51.9800	49.1200	49.1200	-1.127%	12	229	-57.655%
2025-11-17	47.3000	49.6800	47.2000	49.6800	-4.919%	9	237	-58.132%
2025-11-14	53.3300	53.3300	51.9100	52.2500	+1.654%	9	231	-60.191%
2025-11-13	50.6700	51.4000	50.6700	51.4000	+4.748%	23	235	-59.533%
2025-11-12	48.3500	49.0700	48.3500	49.0700	+5.640%	5	224	-57.612%
2025-11-10	47.0500	47.1000	46.4500	46.4500	-8.581%	62	225	-55.221%
2025-11-07	51.7000	52.5100	50.8100	50.8100	+5.175%	9	213	-59.063%
2025-11-06	48.3100	48.3100	48.3100	48.3100	-4.242%	4	216	-56.945%
2025-11-04	50.3700	50.4500	50.3700	50.4500	+4.560%	2	220	-58.771%
2025-11-03	48.2300	48.2500	48.2300	48.2500	-2.722%	16	220	-56.891%
2025-10-31	49.6000	49.6000	49.6000	49.6000	+4.311%	4	220	-58.065%
2025-10-30	44.9000	47.5500	44.9000	47.5500	-5.991%	3	216	-56.257%
2025-10-29	50.8500	51.1000	50.3800	50.5800	-1.018%	8	217	-58.877%
2025-10-27	51.5500	51.6900	51.0800	51.1000	-11.053%	18	215	-59.295%
2025-10-21	57.4500	57.4500	57.4500	57.4500	+3.700%	1	215	-63.795%
2025-10-20	55.3400	55.5400	55.1800	55.4000	-0.144%	4	215	-62.455%
2025-10-16	55.3700	55.4800	55.3700	55.4800	-8.085%	2	215	-62.509%
2025-10-13	60.0400	60.3600	60.0400	60.3600	+1.445%	2	215	-65.540%
2025-09-30	59.2300	59.5000	59.2300	59.5000	+5.440%	2	215	-65.042%
2025-09-29	55.2500	56.4300	55.2000	56.4300	-0.878%	49	214	-63.140%
2025-09-26	56.7200	56.9300	56.7200	56.9300	-1.675%	2	176	-63.464%
2025-09-25	57.6400	57.9000	57.6400	57.9000	+5.464%	2	176	-64.076%
2025-09-23	54.9000	54.9000	54.9000	54.9000	+0.109%	3	176	-62.113%
2025-09-22	53.7100	54.9000	53.7100	54.8400	-1.491%	17	176	-62.071%
2025-09-18	55.3500	55.6800	55.3500	55.6700	+1.292%	4	160	-62.637%
2025-09-16	55.3000	55.3000	54.7600	54.9600	-1.364%	24	160	-62.154%
2025-09-15	54.1800	55.9000	54.1800	55.7200	-7.288%	77	158	-62.670%
2025-09-11	60.4500	60.8200	59.8500	60.1000	-0.972%	113	115	-65.391%
2025-09-08	60.3000	60.6900	60.3000	60.6900	-2.506%	5	58	-65.727%
2025-09-05	62.1500	62.2500	61.7000	62.2500	-1.659%	55	55	-66.586%
2025-09-03	63.3000	63.3000	63.3000	63.3000	-41.873%	3	3	-67.141%
2025-05-21	109.3100	109.3100	108.9000	108.9000	-5.313%	2	0	-80.900%
2025-05-19	115.0300	115.0300	115.0100	115.0100	0.000%	2	0	-81.915%