Dark

GOOGL20271217P330
GOOGL Dec 17 2027 330.00 Put (GOOGL271217P00330000)
option OPRA

EOD

Sep 2, 2026

39.75-1.414%(-0.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	39.9000	39.9000	39.7500	39.7500	-1.414%	10	1,440	0.000%
2026-08-31	40.4500	40.4500	40.3200	40.3200	+6.582%	7	1,440	-1.414%
2026-08-28	37.8300	37.8300	37.8300	37.8300	-5.307%	1	1,439	+5.075%
2026-08-27	40.3500	40.3500	39.9500	39.9500	+3.044%	36	1,439	-0.501%
2026-08-25	38.7700	38.7700	38.7700	38.7700	-5.669%	1	1,445	+2.528%
2026-08-20	41.0000	41.1000	41.0000	41.1000	+1.356%	3	1,445	-3.285%
2026-08-19	40.5500	40.5500	40.5500	40.5500	+0.745%	3	1,445	-1.973%
2026-08-13	40.2500	40.2500	40.2500	40.2500	-0.617%	1	1,445	-1.242%
2026-08-11	40.5000	40.5000	40.5000	40.5000	+5.469%	1	1,445	-1.852%
2026-08-07	38.2000	39.2000	38.1500	38.4000	+2.811%	1,049	1,445	+3.516%
2026-08-05	37.3500	37.3500	37.3500	37.3500	+10.667%	1	522	+6.426%
2026-08-03	33.5000	34.7500	32.9800	33.7500	-25.661%	6	522	+17.778%
2026-07-30	45.4000	45.4000	45.4000	45.4000	+3.653%	3	524	-12.445%
2026-07-29	43.8000	43.8000	43.8000	43.8000	-15.769%	1	521	-9.247%
2026-07-23	52.0000	52.0000	52.0000	52.0000	+20.987%	2	521	-23.558%
2026-07-22	42.9800	42.9800	42.9800	42.9800	+1.969%	1	520	-7.515%
2026-07-21	42.4000	42.4000	42.1500	42.1500	+18.067%	5	519	-5.694%
2026-07-16	35.1000	35.7000	35.1000	35.7000	+0.281%	5	515	+11.345%
2026-07-15	37.0000	37.0000	35.6000	35.6000	-9.919%	4	516	+11.657%
2026-07-14	39.8800	39.8800	39.5200	39.5200	+4.385%	33	514	+0.582%
2026-07-08	38.9500	39.3800	37.8600	37.8600	+1.774%	49	540	+4.992%
2026-07-06	38.0800	38.0800	37.2000	37.2000	-10.791%	20	540	+6.855%
2026-06-30	41.6500	41.7000	41.6500	41.7000	-0.809%	2	544	-4.676%
2026-06-29	42.0400	42.0400	42.0400	42.0400	-10.343%	1	544	-5.447%
2026-06-26	46.2000	47.1800	46.2000	46.8900	+1.252%	17	544	-15.227%
2026-06-25	46.7600	46.7600	46.3100	46.3100	+3.602%	33	541	-14.165%
2026-06-24	43.7300	45.6000	42.2000	44.7000	-4.283%	149	508	-11.074%
2026-06-22	42.1000	46.7000	42.1000	46.7000	+26.216%	28	442	-14.882%
2026-06-16	37.5000	37.6700	36.9500	37.0000	-2.116%	12	431	+7.432%
2026-06-15	38.4000	38.4000	37.8000	37.8000	-16.575%	11	431	+5.159%
2026-06-11	45.3200	45.3200	45.3100	45.3100	+6.964%	2	425	-12.271%
2026-06-10	42.3600	42.3600	42.3600	42.3600	+5.794%	1	427	-6.161%
2026-06-03	40.4600	40.7900	39.8600	40.0400	+4.000%	20	427	-0.724%
2026-06-02	40.4300	40.4400	38.2500	38.5000	+14.754%	15	413	+3.247%
2026-05-28	33.5500	33.5500	33.5500	33.5500	+5.769%	2	406	+18.480%
2026-05-18	31.7200	31.7200	31.7200	31.7200	-1.735%	1	404	+25.315%
2026-05-15	32.2800	32.2800	32.2800	32.2800	+1.991%	2	403	+23.141%
2026-05-13	31.6500	31.6500	31.6500	31.6500	-9.260%	1	401	+25.592%
2026-05-12	34.8800	34.8800	34.8800	34.8800	+8.155%	1	401	+13.962%
2026-05-06	32.2400	32.2500	32.2400	32.2500	-6.277%	8	401	+23.256%
2026-05-01	34.4200	34.4200	34.4100	34.4100	-1.319%	2	409	+15.519%
2026-04-30	36.2500	36.2500	34.8700	34.8700	-18.375%	10	409	+13.995%
2026-04-29	42.7200	42.7200	42.7200	42.7200	-4.558%	1	401	-6.952%
2026-04-28	44.8000	44.8000	44.7600	44.7600	-7.559%	100	401	-11.193%
2026-04-24	48.4200	48.4200	48.4200	48.4200	+1.509%	1	412	-17.906%
2026-04-23	47.7000	47.7000	47.7000	47.7000	-1.507%	1	412	-16.667%
2026-04-20	48.4300	48.4300	48.4300	48.4300	-3.333%	1	411	-17.923%
2026-04-14	50.1000	50.1000	50.1000	50.1000	-10.902%	9	411	-20.659%
2026-04-09	57.6500	57.8500	56.1000	56.2300	-14.713%	121	420	-29.308%
2026-04-01	65.8800	65.9300	65.8800	65.9300	-11.205%	6	365	-39.709%
2026-03-26	74.2500	74.2500	74.2500	74.2500	+24.601%	1	362	-46.465%
2026-03-17	59.5900	59.5900	59.5900	59.5900	-6.481%	1	362	-33.294%
2026-03-12	63.7200	63.7200	63.7200	63.7200	-5.249%	1	363	-37.618%
2026-03-05	67.2500	67.2500	67.2500	67.2500	+4.183%	1	364	-40.892%
2026-03-02	64.5500	64.5500	64.5500	64.5500	+0.078%	25	364	-38.420%
2026-02-26	63.7000	64.5000	63.7000	64.5000	-5.839%	2	339	-38.372%
2026-02-17	68.5000	68.5000	68.5000	68.5000	+16.299%	1	338	-41.971%
2026-02-11	58.9000	58.9000	58.9000	58.9000	-1.141%	1	337	-32.513%
2026-02-10	59.4500	59.5800	59.4500	59.5800	+11.678%	16	336	-33.283%
2026-01-30	53.3500	53.3500	53.3500	53.3500	-4.647%	1	321	-25.492%
2026-01-29	55.9500	55.9500	55.9500	55.9500	+4.462%	1	322	-28.954%
2026-01-28	53.5600	53.5600	53.5600	53.5600	+0.658%	1	321	-25.784%
2026-01-27	53.1500	53.2100	53.1500	53.2100	-3.167%	2	320	-25.296%
2026-01-26	54.9500	54.9500	54.9500	54.9500	-1.928%	1	319	-27.662%
2026-01-23	56.0300	56.0300	56.0300	56.0300	+1.412%	50	319	-29.056%
2026-01-22	55.2500	55.2500	55.2500	55.2500	-0.433%	2	310	-28.054%
2026-01-15	55.4900	55.4900	55.4900	55.4900	+0.434%	1	308	-28.365%
2026-01-14	56.7000	56.7000	55.0500	55.2500	+1.637%	9	308	-28.054%
2026-01-13	53.8800	54.3600	53.8800	54.3600	-2.877%	4	308	-26.876%
2026-01-12	56.6000	56.9500	55.9700	55.9700	+0.938%	136	311	-28.980%
2026-01-09	55.9500	56.2100	55.4500	55.4500	-10.275%	14	182	-28.314%
2026-01-06	61.8000	61.8000	61.8000	61.8000	+1.812%	1	185	-35.680%
2026-01-05	60.7000	60.7000	60.7000	60.7000	-2.880%	1	185	-34.514%
2025-12-24	62.5000	62.5000	62.5000	62.5000	+2.459%	1	185	-36.400%
2025-12-10	61.4500	61.4500	61.0000	61.0000	-3.328%	5	185	-34.836%
2025-12-08	62.3000	63.1000	62.3000	63.1000	+0.638%	2	182	-37.005%
2025-12-03	63.2500	63.2500	62.6500	62.7000	-0.713%	6	181	-36.603%
2025-12-02	63.1500	63.1500	63.1500	63.1500	-3.352%	2	177	-37.055%
2025-11-28	65.3400	65.3400	65.3400	65.3400	-0.774%	1	176	-39.164%
2025-11-26	66.2100	66.2100	65.8500	65.8500	+1.401%	3	172	-39.636%
2025-11-25	63.8600	65.4500	63.4500	64.9400	-0.764%	5	172	-38.790%
2025-11-24	65.4400	65.4400	65.4400	65.4400	-11.746%	7	170	-39.257%
2025-11-21	73.0000	74.3500	73.0000	74.1500	-0.336%	29	163	-46.392%
2025-11-20	72.9500	74.4000	72.9500	74.4000	0.000%	4	138	-46.573%
2025-11-19	74.4000	74.4000	74.4000	74.4000	-2.298%	3	134	-46.573%
2025-11-12	76.1500	76.1500	76.1500	76.1500	+1.196%	1	132	-47.800%
2025-11-10	75.2500	75.2500	75.2500	75.2500	-9.718%	1	132	-47.176%
2025-10-28	83.3500	83.3500	83.3500	83.3500	+1.350%	17	131	-52.310%
2025-10-27	81.9900	82.2400	81.9900	82.2400	-9.077%	2	113	-51.666%
2025-10-23	90.4500	90.4500	90.4500	90.4500	-1.631%	9	113	-56.053%
2025-10-22	92.1000	92.1000	91.9400	91.9500	+0.933%	35	106	-56.770%
2025-10-21	90.7500	91.4000	90.7500	91.1000	+2.648%	38	71	-56.367%
2025-10-20	88.7500	88.7500	88.7500	88.7500	-1.945%	18	33	-55.211%
2025-10-17	90.5100	90.5100	90.5100	90.5100	+0.177%	9	15	-56.082%
2025-09-29	90.3500	90.3500	90.3500	90.3500	-5.244%	1	6	-56.004%
2025-09-25	95.3500	95.3500	95.3500	95.3500	+6.406%	2	5	-58.311%
2025-09-16	88.8500	90.3000	88.8500	89.6100	+0.011%	3	3	-55.641%
2025-09-15	89.6000	89.6000	89.6000	89.6000	-12.883%	1	2	-55.636%
2025-09-03	102.9700	102.9700	102.8500	102.8500	0.000%	2	1	-61.351%