Dark

GOOGL20271217P320
GOOGL Dec 17 2027 320.00 Put (GOOGL271217P00320000)
option OPRA

EOD

Sep 1, 2026

36.31-0.384%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	36.2900	36.3100	36.2900	36.3100	-0.384%	2	837	0.000%
2026-08-31	36.4500	36.4500	36.4500	36.4500	+9.690%	10	837	-0.384%
2026-08-28	33.2300	33.2300	33.2300	33.2300	-7.023%	1	831	+9.269%
2026-08-27	35.9000	35.9800	35.7400	35.7400	+4.656%	3	831	+1.595%
2026-08-25	34.3500	34.3500	34.1500	34.1500	-1.443%	5	829	+6.325%
2026-08-24	34.6500	34.6500	34.6500	34.6500	-5.068%	1	829	+4.791%
2026-08-20	36.5000	36.5000	36.5000	36.5000	+2.356%	1	830	-0.521%
2026-08-18	35.6600	35.6600	35.6600	35.6600	+1.077%	1	829	+1.823%
2026-08-17	35.2800	35.2800	35.2800	35.2800	+2.291%	1	829	+2.920%
2026-08-07	34.4900	34.4900	34.4900	34.4900	+2.344%	1	829	+5.277%
2026-08-06	33.9400	33.9400	33.7000	33.7000	+14.276%	2	828	+7.745%
2026-08-04	30.8500	30.8500	29.4900	29.4900	-0.540%	4	830	+23.126%
2026-08-03	29.6500	29.6500	29.6500	29.6500	-13.506%	3	828	+22.462%
2026-07-31	36.1700	36.1700	34.2800	34.2800	-18.575%	2	825	+5.922%
2026-07-27	41.9000	42.1700	41.9000	42.1000	-10.881%	81	823	-13.753%
2026-07-24	47.2400	47.2400	47.2400	47.2400	+1.591%	1	783	-23.137%
2026-07-23	46.0200	48.0000	46.0200	46.5000	+22.853%	212	783	-21.914%
2026-07-21	37.4500	37.8500	37.4500	37.8500	+2.436%	14	633	-4.069%
2026-07-20	36.9000	36.9500	36.9000	36.9500	+7.382%	18	635	-1.732%
2026-07-08	34.2600	34.4100	33.8500	34.4100	+4.052%	90	626	+5.522%
2026-07-07	33.0700	33.0700	33.0700	33.0700	-5.998%	1	626	+9.797%
2026-07-01	35.4500	35.4500	35.1800	35.1800	-2.818%	2	626	+3.212%
2026-06-30	36.2700	36.2700	36.2000	36.2000	-14.461%	4	625	+0.304%
2026-06-26	42.3200	42.3200	42.3200	42.3200	+4.236%	1	627	-14.201%
2026-06-24	38.5500	40.6000	37.7000	40.6000	-1.980%	114	627	-10.567%
2026-06-22	37.8000	41.4200	37.6500	41.4200	+22.908%	4	683	-12.337%
2026-06-18	33.7000	33.7000	33.7000	33.7000	-5.918%	1	682	+7.745%
2026-06-17	35.8200	35.8200	35.8200	35.8200	+8.875%	2	682	+1.368%
2026-06-16	33.1000	33.1000	32.8500	32.9000	-4.082%	12	682	+10.365%
2026-06-15	34.2800	34.3000	34.2800	34.3000	-3.760%	8	685	+5.860%
2026-06-09	34.5600	35.7000	34.5600	35.6400	-0.447%	52	687	+1.880%
2026-06-08	35.8900	35.8900	35.8000	35.8000	+0.393%	12	665	+1.425%
2026-06-05	35.6600	35.6600	35.6600	35.6600	+5.847%	100	666	+1.823%
2026-06-04	34.2500	34.2500	33.6900	33.6900	-7.445%	2	753	+7.777%
2026-06-03	36.8500	36.8500	36.2000	36.4000	+12.659%	571	755	-0.247%
2026-06-01	32.3100	32.3100	32.3100	32.3100	+6.916%	2	248	+12.380%
2026-05-26	29.9300	30.2200	29.9300	30.2200	+7.163%	6	248	+20.152%
2026-05-18	28.2000	28.2000	28.2000	28.2000	-2.759%	1	244	+28.759%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-6.752%	1	244	+25.207%
2026-05-12	31.0500	31.1000	31.0500	31.1000	+2.404%	4	245	+16.752%
2026-05-11	30.3700	30.3700	30.3700	30.3700	+5.635%	1	245	+19.559%
2026-05-07	28.0500	29.4500	28.0500	28.7500	+0.948%	18	246	+26.296%
2026-05-06	28.8800	28.8800	28.4800	28.4800	-4.781%	102	241	+27.493%
2026-05-05	29.9100	29.9100	29.9100	29.9100	-3.516%	1	220	+21.398%
2026-05-04	31.0000	31.0000	31.0000	31.0000	-0.161%	1	221	+17.129%
2026-05-01	31.0800	31.1000	30.8000	31.0500	-0.862%	18	224	+16.940%
2026-04-30	31.5200	31.5200	31.3200	31.3200	-19.424%	21	224	+15.932%
2026-04-29	38.7900	38.8700	38.7900	38.8700	-0.968%	4	245	-6.586%
2026-04-28	39.0500	39.2500	39.0500	39.2500	+1.082%	2	241	-7.490%
2026-04-27	38.8400	38.8400	38.8300	38.8300	-6.771%	20	239	-6.490%
2026-04-24	43.0700	43.0700	41.4900	41.6500	-4.341%	3	219	-12.821%
2026-04-20	43.5000	43.5400	43.5000	43.5400	+0.138%	14	216	-16.605%
2026-04-17	44.2500	44.2500	43.4800	43.4800	-3.270%	2	202	-16.490%
2026-04-16	44.9500	44.9500	44.9500	44.9500	-0.729%	1	203	-19.221%
2026-04-15	45.2800	45.2800	45.2800	45.2800	-11.804%	1	202	-19.810%
2026-04-10	50.8700	51.3400	50.8700	51.3400	-0.019%	10	202	-29.275%
2026-04-08	51.3500	51.3500	51.3500	51.3500	-10.773%	1	199	-29.289%
2026-04-06	57.5500	57.5500	57.5500	57.5500	-4.083%	18	199	-36.907%
2026-04-01	59.9500	60.0000	59.9500	60.0000	-8.257%	6	181	-39.483%
2026-03-26	65.4000	65.4000	65.4000	65.4000	+9.548%	1	180	-44.480%
2026-03-04	59.7000	59.7000	59.7000	59.7000	+4.737%	14	179	-39.179%
2026-02-24	57.0000	57.0000	57.0000	57.0000	+2.610%	1	170	-36.298%
2026-02-20	56.6500	56.6500	55.5500	55.5500	-5.447%	12	170	-34.635%
2026-02-19	59.1000	59.1000	58.7500	58.7500	-5.074%	4	180	-38.196%
2026-02-17	61.8900	61.8900	61.8900	61.8900	+8.770%	1	178	-41.331%
2026-02-12	56.5000	56.9000	56.5000	56.9000	+1.102%	2	179	-36.186%
2026-02-11	53.3300	56.2800	53.3300	56.2800	+3.799%	7	179	-35.483%
2026-02-10	54.1500	54.3100	54.1500	54.2200	+2.689%	3	174	-33.032%
2026-02-06	52.8000	52.8000	52.8000	52.8000	-5.563%	1	173	-31.231%
2026-02-05	55.9100	55.9100	55.9100	55.9100	+13.293%	1	172	-35.056%
2026-02-04	49.3500	49.3500	49.3500	49.3500	+5.224%	1	172	-26.424%
2026-02-03	46.9000	46.9000	46.9000	46.9000	-3.657%	1	173	-22.580%
2026-01-26	48.6800	48.6800	48.6800	48.6800	-4.493%	18	173	-25.411%
2026-01-23	50.9700	50.9700	50.9700	50.9700	-2.822%	1	155	-28.762%
2026-01-20	52.4500	52.4500	52.4500	52.4500	+2.381%	20	154	-30.772%
2026-01-12	51.7500	52.0800	51.2100	51.2300	+0.747%	22	154	-29.124%
2026-01-09	50.8700	50.9000	50.8500	50.8500	-3.143%	6	154	-28.594%
2026-01-08	51.6500	52.5000	51.6400	52.5000	-0.850%	33	154	-30.838%
2026-01-07	53.6600	53.6600	52.9500	52.9500	-5.800%	10	152	-31.426%
2025-12-31	56.2100	56.2100	56.2100	56.2100	-11.592%	1	142	-35.403%
2025-12-17	63.5800	63.5800	63.5800	63.5800	+5.126%	1	142	-42.891%
2025-12-16	60.5200	60.5200	60.4800	60.4800	+1.137%	2	143	-39.964%
2025-12-15	60.1000	60.1000	59.7500	59.8000	+4.912%	4	142	-39.281%
2025-12-11	57.0000	57.0000	57.0000	57.0000	-2.846%	1	140	-36.298%
2025-12-08	58.6700	58.6700	58.6700	58.6700	+3.767%	4	140	-38.111%
2025-12-05	56.5400	56.5400	56.5400	56.5400	-1.154%	1	144	-35.780%
2025-12-03	57.2000	57.2000	57.2000	57.2000	-2.572%	4	144	-36.521%
2025-12-02	58.7100	58.7100	58.7100	58.7100	-1.856%	1	140	-38.154%
2025-11-28	59.8200	59.8200	59.8200	59.8200	-0.631%	1	139	-39.301%
2025-11-26	60.2000	60.2000	60.2000	60.2000	+1.398%	1	138	-39.684%
2025-11-25	59.3700	59.3700	59.3700	59.3700	-0.553%	1	138	-38.841%
2025-11-24	59.7000	59.7000	59.7000	59.7000	-13.728%	1	138	-39.179%
2025-11-21	67.2500	69.4000	67.2500	69.2000	+0.875%	7	137	-47.529%
2025-11-17	68.6000	68.6000	68.6000	68.6000	-0.724%	2	130	-47.070%
2025-11-10	69.1000	69.1000	69.1000	69.1000	-3.974%	1	129	-47.453%
2025-10-31	71.9600	71.9600	71.9600	71.9600	-4.499%	6	128	-49.541%
2025-10-27	75.2700	75.3500	75.2700	75.3500	-10.986%	2	121	-51.812%
2025-10-22	84.5500	84.6500	84.5500	84.6500	+0.894%	45	121	-57.106%
2025-10-21	83.4000	83.9000	83.3400	83.9000	+1.329%	68	76	-56.722%
2025-09-29	82.8000	82.8000	82.8000	82.8000	-10.049%	3	11	-56.147%
2025-09-05	92.0500	92.0500	92.0500	92.0500	-17.592%	8	8	-60.554%
2025-08-25	111.2500	111.7000	111.2500	111.7000	0.000%	2	1	-67.493%