Dark

GOOGL20271217P300
GOOGL Dec 17 2027 300.00 Put (GOOGL271217P00300000)
option OPRA

EOD

Sep 2, 2026

26.65-4.309%(-1.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	27.4000	27.4500	26.6500	26.6500	-4.309%	11	1,162	0.000%
2026-09-01	28.1500	28.3300	27.7000	27.8500	+1.457%	17	1,160	-4.309%
2026-08-31	27.6900	28.1500	27.4500	27.4500	+0.919%	16	1,145	-2.914%
2026-08-28	27.2000	27.2000	27.2000	27.2000	-1.485%	1	1,149	-2.022%
2026-08-27	27.6100	27.6100	27.6100	27.6100	+2.335%	1	1,149	-3.477%
2026-08-26	26.9800	26.9800	26.9800	26.9800	+2.042%	1	1,149	-1.223%
2026-08-25	26.5900	26.5900	26.4400	26.4400	-0.339%	2	1,148	+0.794%
2026-08-24	26.5300	26.5300	26.5300	26.5300	-2.212%	1	1,148	+0.452%
2026-08-21	27.1300	27.1300	27.1300	27.1300	-3.107%	3	1,147	-1.769%
2026-08-20	28.2900	28.2900	27.8100	28.0000	+2.564%	12	1,147	-4.821%
2026-08-18	27.3000	27.3000	27.3000	27.3000	-1.622%	120	1,137	-2.381%
2026-08-17	27.4800	27.7500	27.4800	27.7500	+2.022%	4	1,149	-3.964%
2026-08-14	27.7000	27.7000	27.2000	27.2000	-1.091%	2	1,145	-2.022%
2026-08-13	27.7000	27.7000	27.5000	27.5000	-2.100%	3	1,144	-3.091%
2026-08-12	28.0500	28.5200	27.7000	28.0900	-1.092%	4	1,142	-5.126%
2026-08-11	27.2000	28.4000	27.2000	28.4000	+9.695%	10	1,139	-6.162%
2026-08-10	26.2100	26.2100	25.7500	25.8900	-1.746%	3	1,131	+2.935%
2026-08-07	26.7000	26.7000	26.3500	26.3500	-1.274%	3	1,132	+1.139%
2026-08-06	26.4500	26.6900	26.4500	26.6900	+1.870%	3	1,131	-0.150%
2026-08-05	26.9500	26.9500	25.7500	26.2000	+14.711%	4	1,132	+1.718%
2026-08-04	23.1900	23.1900	22.8400	22.8400	-2.268%	5	1,131	+16.681%
2026-08-03	23.4700	23.9500	22.8500	23.3700	-11.977%	6	1,132	+14.035%
2026-07-31	27.5000	27.5000	26.5500	26.5500	-14.078%	4	1,130	+0.377%
2026-07-30	31.0000	31.3000	30.9000	30.9000	-0.483%	10	1,131	-13.754%
2026-07-29	31.1000	31.1000	31.0500	31.0500	+0.844%	11	1,130	-14.171%
2026-07-28	32.5000	32.5000	30.7000	30.7900	-6.979%	12	1,141	-13.446%
2026-07-27	33.8000	33.8000	33.1000	33.1000	-7.153%	11	1,135	-19.486%
2026-07-24	36.8000	36.8000	35.4600	35.6500	-2.861%	4	1,126	-25.245%
2026-07-23	36.0000	38.0000	36.0000	36.7000	+23.986%	225	1,123	-27.384%
2026-07-22	29.6000	29.6000	29.6000	29.6000	+0.169%	1	1,109	-9.966%
2026-07-21	29.6000	29.7000	29.5500	29.5500	+0.716%	15	1,109	-9.814%
2026-07-20	29.3400	29.3400	29.3400	29.3400	-5.355%	1	1,110	-9.168%
2026-07-17	31.0000	31.0000	31.0000	31.0000	+13.346%	5	1,109	-14.032%
2026-07-16	24.8500	27.3500	24.8500	27.3500	-2.842%	4	1,108	-2.559%
2026-07-14	27.8000	28.1500	27.8000	28.1500	-2.087%	4	1,110	-5.329%
2026-07-13	28.7500	28.7500	28.7500	28.7500	+1.950%	14	1,112	-7.304%
2026-07-09	28.8500	28.8500	28.2000	28.2000	+8.880%	23	1,112	-5.496%
2026-07-08	25.9000	25.9000	25.9000	25.9000	+1.569%	1	1,111	+2.896%
2026-07-07	25.5000	25.5000	25.5000	25.5000	-4.851%	8	1,110	+4.510%
2026-07-06	26.8200	26.8200	26.8000	26.8000	-6.162%	22	1,110	-0.560%
2026-06-30	28.5600	28.5600	28.5600	28.5600	-4.895%	1	1,096	-6.688%
2026-06-29	30.0300	30.0300	30.0300	30.0300	-7.028%	1	1,096	-11.255%
2026-06-26	33.2000	33.2000	32.3000	32.3000	-0.890%	2	1,095	-17.492%
2026-06-25	33.2400	33.2400	32.5900	32.5900	+1.780%	2	1,094	-18.226%
2026-06-24	29.9500	32.0200	29.9500	32.0200	+2.628%	3	1,092	-16.771%
2026-06-23	34.5000	34.5000	31.2000	31.2000	-2.133%	6	1,092	-14.583%
2026-06-22	29.9200	33.1500	29.9200	31.8800	+21.912%	14	1,093	-16.405%
2026-06-16	25.9000	26.1500	25.9000	26.1500	+1.082%	4	1,085	+1.912%
2026-06-15	26.5000	26.9900	25.8700	25.8700	-19.282%	3	1,085	+3.015%
2026-06-11	32.0500	32.0500	32.0500	32.0500	+7.226%	1	1,085	-16.849%
2026-06-10	29.8900	29.8900	29.8900	29.8900	+3.857%	1	1,085	-10.840%
2026-06-09	28.7800	28.7800	28.7800	28.7800	+7.629%	1	1,084	-7.401%
2026-06-04	27.2400	27.2400	26.4800	26.7400	-5.009%	4	1,084	-0.337%
2026-06-03	28.1500	28.1500	28.1500	28.1500	-0.142%	1	1,087	-5.329%
2026-06-02	26.5500	28.7000	26.5500	28.1900	+10.117%	11	1,086	-5.463%
2026-06-01	25.6000	25.6000	25.6000	25.6000	+6.224%	1	1,081	+4.102%
2026-05-26	24.1000	24.1000	24.1000	24.1000	-1.633%	1	1,080	+10.581%
2026-05-20	23.8000	24.5000	23.8000	24.5000	+1.449%	2	1,081	+8.776%
2026-05-19	24.4200	24.4200	24.1500	24.1500	+5.229%	10	1,081	+10.352%
2026-05-18	22.9500	22.9500	22.9500	22.9500	+0.658%	1	1,081	+16.122%
2026-05-15	22.6300	22.8000	22.6300	22.8000	+0.441%	2	1,081	+16.886%
2026-05-13	23.0000	23.0000	22.4600	22.7000	-2.155%	3	1,079	+17.401%
2026-05-11	23.1000	23.2000	23.1000	23.2000	+3.111%	5	1,080	+14.871%
2026-05-08	22.9000	22.9000	22.5000	22.5000	-1.099%	5	1,075	+18.444%
2026-05-07	22.7500	22.7500	22.7500	22.7500	-1.982%	2	1,079	+17.143%
2026-05-06	22.7000	23.2100	22.6900	23.2100	-3.892%	9	1,079	+14.821%
2026-05-05	23.6500	24.1500	23.2000	24.1500	+1.258%	19	1,084	+10.352%
2026-04-30	25.1300	25.6100	23.8500	23.8500	-21.417%	14	1,089	+11.740%
2026-04-29	31.7500	31.7500	30.3500	30.3500	-3.436%	17	1,087	-12.191%
2026-04-27	31.6000	31.6000	31.4300	31.4300	-6.151%	2	1,083	-15.208%
2026-04-24	34.2400	34.5000	33.4900	33.4900	-3.626%	8	1,082	-20.424%
2026-04-23	34.7500	34.7500	34.7500	34.7500	+1.164%	1	1,081	-23.309%
2026-04-22	35.8900	35.8900	34.3500	34.3500	-1.857%	4	1,081	-22.416%
2026-04-21	35.0000	35.0000	35.0000	35.0000	+1.685%	5	1,074	-23.857%
2026-04-20	34.4200	34.4200	34.4200	34.4200	-2.271%	2	1,076	-22.574%
2026-04-17	36.1500	36.1500	35.2200	35.2200	-1.067%	41	1,076	-24.333%
2026-04-16	35.6000	35.6000	35.6000	35.6000	-1.029%	3	1,079	-25.140%
2026-04-15	36.4500	36.4500	35.9700	35.9700	-1.587%	13	1,079	-25.910%
2026-04-14	38.0300	38.0300	36.5500	36.5500	-13.183%	4	1,079	-27.086%
2026-04-10	42.1000	42.1000	42.1000	42.1000	+1.178%	1	1,079	-36.698%
2026-04-09	41.6200	41.6200	41.6100	41.6100	+0.265%	2	1,079	-35.953%
2026-04-08	41.5000	42.0900	41.5000	41.5000	-9.763%	4	1,079	-35.783%
2026-04-07	45.9900	45.9900	45.9900	45.9900	-2.460%	1	1,082	-42.053%
2026-04-06	47.1500	47.1500	47.1500	47.1500	-1.257%	1	1,081	-43.478%
2026-04-01	48.3700	48.3700	47.7500	47.7500	-18.320%	204	1,082	-44.188%
2026-03-27	57.0000	58.4600	57.0000	58.4600	+20.536%	3	968	-54.413%
2026-03-24	48.5000	48.5000	48.5000	48.5000	+7.539%	1	965	-45.052%
2026-03-17	45.1000	45.1000	45.1000	45.1000	-5.747%	2	964	-40.909%
2026-03-12	47.8500	47.8500	47.8500	47.8500	+4.090%	1	964	-44.305%
2026-03-11	45.9700	45.9700	45.9700	45.9700	-2.337%	3	963	-42.027%
2026-03-10	47.0700	47.0700	47.0700	47.0700	-6.328%	1	963	-43.382%
2026-03-05	49.1000	50.2500	49.1000	50.2500	-3.235%	3	962	-46.965%
2026-03-03	51.9300	51.9300	51.9300	51.9300	+7.627%	1	959	-48.681%
2026-02-26	48.2500	48.2500	48.2500	48.2500	+3.032%	1	958	-44.767%
2026-02-25	46.8300	46.8300	46.8300	46.8300	+1.014%	2	960	-43.092%
2026-02-23	45.2300	46.3600	45.2300	46.3600	+2.250%	8	960	-42.515%
2026-02-20	46.7000	47.2000	45.1800	45.3400	-6.995%	21	968	-41.222%
2026-02-19	48.5000	48.7500	48.3500	48.7500	+0.827%	13	958	-45.333%
2026-02-18	48.3500	48.3500	48.3500	48.3500	-1.628%	10	962	-44.881%
2026-02-17	50.0500	50.9500	49.1500	49.1500	+0.821%	253	952	-45.778%
2026-02-13	48.8100	48.8100	48.7500	48.7500	+4.390%	4	700	-45.333%
2026-02-11	46.3200	46.7000	46.3200	46.7000	+4.944%	6	700	-42.934%
2026-02-10	44.5000	44.5000	44.5000	44.5000	+3.826%	1	694	-40.112%
2026-02-09	42.9000	43.0500	42.8600	42.8600	-1.630%	17	693	-37.821%
2026-02-06	43.2000	43.6300	43.1000	43.5700	+6.268%	6	677	-38.834%
2026-02-05	43.4000	43.4000	41.0000	41.0000	-1.038%	2	673	-35.000%
2026-02-04	42.0000	42.0000	41.4300	41.4300	+7.666%	2	674	-35.675%
2026-02-03	38.4800	38.4800	38.4800	38.4800	+0.733%	4	673	-30.743%
2026-02-02	38.0700	38.2000	38.0700	38.2000	-4.020%	4	675	-30.236%
2026-01-30	39.8000	39.8000	39.8000	39.8000	+0.505%	20	677	-33.040%
2026-01-29	40.4300	40.4300	39.6000	39.6000	+0.508%	21	660	-32.702%
2026-01-27	39.3600	39.4500	39.3600	39.4000	-1.253%	4	650	-32.360%
2026-01-22	39.9000	39.9000	39.9000	39.9000	-4.637%	1	652	-33.208%
2026-01-21	41.8400	41.8400	41.8400	41.8400	-2.083%	1	653	-36.305%
2026-01-20	44.0000	44.0000	42.7300	42.7300	+1.859%	6	654	-37.632%
2026-01-16	41.9500	41.9500	41.9500	41.9500	+1.084%	10	651	-36.472%
2026-01-15	40.5000	41.5000	40.5000	41.5000	+0.460%	11	651	-35.783%
2026-01-14	41.6500	41.6500	41.2200	41.3100	+3.223%	3	640	-35.488%
2026-01-13	39.7800	40.3700	39.7800	40.0200	-4.418%	10	639	-33.408%
2026-01-12	42.1000	42.1000	41.8700	41.8700	-2.104%	107	638	-36.351%
2026-01-08	43.2000	43.2000	42.7700	42.7700	-1.971%	41	707	-37.690%
2026-01-07	44.0900	44.0900	43.5800	43.6300	-7.817%	11	713	-38.918%
2026-01-02	44.0000	47.3300	44.0000	47.3300	+0.809%	40	707	-43.693%
2025-12-26	46.6000	46.9500	46.6000	46.9500	+1.185%	10	687	-43.237%
2025-12-23	46.6500	46.6500	46.4000	46.4000	-2.909%	5	681	-42.565%
2025-12-22	48.0900	48.1200	47.7600	47.7900	-9.231%	7	683	-44.235%
2025-12-17	52.4100	52.6700	52.4100	52.6500	+5.132%	6	682	-49.383%
2025-12-16	50.1300	50.2500	50.0300	50.0800	+0.060%	4	677	-46.785%
2025-12-15	50.0500	50.0500	50.0500	50.0500	+0.462%	2	678	-46.753%
2025-12-12	49.8200	49.8200	49.8200	49.8200	+2.616%	1	677	-46.507%
2025-12-11	47.7900	48.8700	47.7000	48.5500	+5.315%	43	677	-45.108%
2025-12-10	46.1000	46.1000	46.1000	46.1000	-5.726%	1	675	-42.191%
2025-12-09	48.9000	48.9000	48.9000	48.9000	+0.617%	1	675	-45.501%
2025-12-08	46.5500	48.6000	46.5500	48.6000	+4.426%	2	675	-45.165%
2025-12-05	46.5400	46.5400	46.5400	46.5400	-4.199%	1	673	-42.737%
2025-12-04	48.5800	48.5800	48.5800	48.5800	+2.209%	1	673	-45.142%
2025-12-03	47.5500	47.5500	47.5300	47.5300	-2.483%	2	672	-43.930%
2025-12-02	48.7400	48.7400	48.7400	48.7400	-3.676%	1	672	-45.322%
2025-12-01	50.3000	50.6000	49.8000	50.6000	+2.533%	5	673	-47.332%
2025-11-28	49.3500	49.3500	49.3500	49.3500	-2.180%	1	671	-45.998%
2025-11-26	49.7400	50.9200	49.7400	50.4500	+1.407%	25	650	-47.175%
2025-11-25	49.0000	50.4700	48.4700	49.7500	+0.040%	25	650	-46.432%
2025-11-24	50.0900	51.3500	49.7300	49.7300	-12.447%	4	637	-46.411%
2025-11-21	56.1500	56.8000	56.1000	56.8000	-3.614%	5	634	-53.081%
2025-11-20	52.7700	58.9300	52.7700	58.9300	+6.757%	8	629	-54.777%
2025-11-19	55.2500	55.2500	55.2000	55.2000	-4.333%	351	629	-51.721%
2025-11-17	58.1500	58.1500	57.7000	57.7000	-7.458%	11	285	-53.813%
2025-11-13	61.4000	62.5000	61.4000	62.3500	+9.099%	18	276	-57.257%
2025-11-12	57.1500	57.1500	57.1500	57.1500	-0.695%	2	261	-53.368%
2025-11-10	57.5500	57.5500	57.5500	57.5500	-3.763%	1	261	-53.692%
2025-11-06	59.5500	59.8000	59.5500	59.8000	+3.139%	2	260	-55.435%
2025-11-03	59.4000	59.4000	57.9800	57.9800	+4.941%	4	260	-54.036%
2025-10-30	55.1500	55.2500	55.1500	55.2500	-11.854%	100	260	-51.765%
2025-10-29	62.4200	62.6800	62.4200	62.6800	+0.016%	2	194	-57.482%
2025-10-27	62.4300	62.6700	62.4300	62.6700	-11.508%	2	194	-57.476%
2025-10-21	70.7000	70.8200	70.7000	70.8200	+4.239%	2	194	-62.369%
2025-10-20	67.7300	67.9400	67.7100	67.9400	-2.174%	3	194	-60.774%
2025-10-17	69.4300	69.4500	69.4300	69.4500	-5.600%	14	193	-61.627%
2025-10-13	73.2100	73.5700	73.2100	73.5700	+3.766%	2	181	-63.776%
2025-10-01	73.3200	73.5900	70.9000	70.9000	+2.279%	111	180	-62.412%
2025-09-29	68.9600	69.3200	68.9600	69.3200	+0.101%	2	71	-61.555%
2025-09-26	69.1300	69.2500	69.1300	69.2500	-2.520%	2	71	-61.516%
2025-09-25	70.6900	71.0400	70.6900	71.0400	+5.027%	2	70	-62.486%
2025-09-22	67.6400	67.6400	67.6400	67.6400	-0.602%	2	69	-60.600%
2025-09-16	68.1000	68.1000	68.0500	68.0500	+0.800%	2	68	-60.838%
2025-09-15	68.4000	68.4000	67.5100	67.5100	-6.171%	3	68	-60.524%
2025-09-12	71.9500	71.9500	71.9500	71.9500	-2.308%	1	65	-62.960%
2025-09-11	73.8000	74.4800	73.6000	73.6500	+1.910%	21	64	-63.815%
2025-09-10	72.2700	72.2700	72.2700	72.2700	-3.382%	30	59	-63.124%
2025-09-09	74.8000	74.8000	74.8000	74.8000	-0.466%	2	29	-64.372%
2025-09-08	74.2500	75.1600	74.2500	75.1500	-1.765%	13	29	-64.538%
2025-09-05	76.2500	76.5000	76.2500	76.5000	-2.024%	11	18	-65.163%
2025-09-03	78.0800	78.0800	78.0800	78.0800	-12.877%	2	7	-65.868%
2025-08-29	89.6200	89.6200	89.6200	89.6200	-0.994%	1	6	-70.263%
2025-08-28	92.1200	92.1200	90.5200	90.5200	-4.202%	2	6	-70.559%
2025-08-27	93.9500	94.4900	93.8400	94.4900	+0.789%	6	5	-71.796%
2025-08-25	93.7500	93.7500	93.7500	93.7500	-2.597%	1	6	-71.573%
2025-08-22	96.2500	96.2500	96.2500	96.2500	-11.649%	1	6	-72.312%
2025-07-28	108.9400	108.9400	108.9400	108.9400	-10.989%	5	5	-75.537%
2025-07-10	122.1600	122.6400	122.1600	122.3900	-4.710%	12	5	-78.225%
2025-06-26	128.4400	128.4400	128.4400	128.4400	-5.781%	10	0	-79.251%
2025-05-20	132.7300	136.3200	132.5800	136.3200	+2.197%	48	0	-80.450%
2025-05-19	134.6000	135.6300	132.7400	133.3900	-5.825%	276	0	-80.021%
2025-04-24	141.9300	141.9300	141.6400	141.6400	+1.782%	2	0	-81.185%
2025-04-14	139.1600	139.1600	139.1600	139.1600	0.000%	8	0	-80.849%