Dark

GOOGL20271217P90
GOOGL Dec 17 2027 90.00 Put (GOOGL271217P00090000)
option OPRA

EOD

Aug 27, 2026

0.2400-20.000%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3600	0.3600	0.2400	0.2400	-20.000%	3	765	0.000%
2026-08-24	0.4800	0.4800	0.3000	0.3000	+20.000%	11	764	-20.000%
2026-08-19	0.3900	0.3900	0.2500	0.2500	-24.242%	3	775	-4.000%
2026-07-24	0.4600	0.4600	0.3300	0.3300	-26.667%	2	773	-27.273%
2026-07-22	0.4000	0.4500	0.4000	0.4500	-6.250%	2	774	-46.667%
2026-07-21	0.4600	0.7900	0.4600	0.4800	+17.073%	8	774	-50.000%
2026-07-20	0.7300	0.7300	0.4100	0.4100	-38.806%	5	774	-41.463%
2026-07-17	0.6700	0.6700	0.4500	0.6700	+103.030%	20	774	-64.179%
2026-07-07	0.3900	0.4200	0.3200	0.3300	-5.714%	26	774	-27.273%
2026-07-06	0.3800	0.4900	0.2400	0.3500	-7.895%	68	773	-31.429%
2026-07-02	0.5200	0.5200	0.2100	0.3800	-11.628%	86	766	-36.842%
2026-07-01	0.4400	0.5200	0.2200	0.4300	-23.214%	211	766	-44.186%
2026-06-30	0.5800	0.5800	0.2700	0.5600	+47.368%	194	765	-57.143%
2026-06-29	0.5400	0.5400	0.2900	0.3800	+52.000%	128	770	-36.842%
2026-06-26	0.5000	0.5100	0.2500	0.2500	-40.476%	259	765	-4.000%
2026-06-25	0.4100	0.5300	0.2300	0.4200	+7.692%	244	764	-42.857%
2026-06-24	0.3700	0.5200	0.2900	0.3900	-11.364%	192	756	-38.462%
2026-06-23	0.4200	0.5300	0.3200	0.4400	+18.919%	22	746	-45.455%
2026-06-16	0.3600	0.3700	0.3600	0.3700	-39.344%	39	745	-35.135%
2026-06-09	0.6100	0.6100	0.6100	0.6100	+32.609%	1	784	-60.656%
2026-05-12	0.4900	0.4900	0.4600	0.4600	+6.977%	2	784	-47.826%
2026-05-11	0.5000	0.6000	0.4300	0.4300	-6.522%	3	784	-44.186%
2026-05-07	0.4200	0.4600	0.4200	0.4600	-44.578%	2	784	-47.826%
2026-05-06	0.8300	0.8300	0.8300	0.8300	+72.917%	1	784	-71.084%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-22.581%	2	784	-50.000%
2026-04-21	0.6200	0.6200	0.6200	0.6200	-4.615%	1	783	-61.290%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-1.515%	1	783	-63.077%
2026-04-15	0.7200	0.7200	0.6600	0.6600	-24.138%	2	784	-63.636%
2026-03-19	0.8700	0.8700	0.8700	0.8700	-1.136%	1	783	-72.414%
2026-03-16	0.8800	0.8800	0.8800	0.8800	+31.343%	1	783	-72.727%
2026-03-11	0.6700	0.6700	0.6700	0.6700	-35.577%	300	783	-64.179%
2026-03-03	1.0400	1.0400	1.0400	1.0400	+14.286%	50	483	-76.923%
2026-02-13	0.9100	0.9100	0.9100	0.9100	+2.247%	2	516	-73.626%
2026-02-11	0.8900	0.8900	0.8900	0.8900	-11.881%	5	516	-73.034%
2026-02-10	0.5700	1.0100	0.5700	1.0100	+13.483%	2	521	-76.238%
2026-02-09	0.8900	0.8900	0.8900	0.8900	-6.316%	1	522	-73.034%
2026-02-05	0.6300	1.0500	0.6300	0.9500	+14.458%	4	523	-74.737%
2026-02-03	0.8100	0.8300	0.8100	0.8300	-5.682%	4	524	-71.084%
2026-01-21	0.8800	0.8800	0.8800	0.8800	-12.000%	1	522	-72.727%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+6.383%	1	522	-76.000%
2026-01-09	0.9400	0.9400	0.9400	0.9400	-12.150%	1	523	-74.468%
2026-01-05	0.6500	1.0700	0.6500	1.0700	+3.883%	2	548	-77.570%
2025-12-31	1.0300	1.0300	1.0300	1.0300	-0.962%	40	548	-76.699%
2025-12-30	1.0400	1.0400	1.0400	1.0400	-2.804%	50	548	-76.923%
2025-12-22	1.0700	1.0700	1.0700	1.0700	-0.926%	5	498	-77.570%
2025-12-05	1.0800	1.0800	1.0800	1.0800	-10.000%	40	498	-77.778%
2025-12-04	1.2100	1.2100	1.2000	1.2000	+1.695%	3	458	-80.000%
2025-12-03	1.1800	1.1800	1.1800	1.1800	-19.728%	1	460	-79.661%
2025-11-28	1.3500	1.4900	1.3500	1.4700	+5.755%	4	461	-83.673%
2025-11-26	1.3400	1.3900	1.3400	1.3900	-8.553%	2	464	-82.734%
2025-11-19	1.4800	1.5200	1.4800	1.5200	-2.564%	2	464	-84.211%
2025-11-18	1.5600	1.5600	1.5600	1.5600	+0.645%	1	465	-84.615%
2025-11-07	1.5500	1.5500	1.5500	1.5500	+7.639%	1	466	-84.516%
2025-11-05	1.4400	1.4400	1.4400	1.4400	-4.000%	1	465	-83.333%
2025-11-04	1.5100	1.5100	1.5000	1.5000	+3.448%	9	466	-84.000%
2025-11-03	1.4400	1.4500	1.4400	1.4500	+6.618%	2	461	-83.448%
2025-10-31	1.3600	1.3600	1.3600	1.3600	+9.677%	1	461	-82.353%
2025-10-30	2.2500	2.2500	1.1800	1.2400	-11.429%	28	462	-80.645%
2025-10-29	1.4900	1.4900	1.4000	1.4000	-1.408%	6	490	-82.857%
2025-10-28	1.4200	1.4200	1.4200	1.4200	+5.185%	20	495	-83.099%
2025-10-27	1.3100	1.3500	1.3100	1.3500	-4.255%	5	512	-82.222%
2025-10-24	1.4300	1.4300	1.4100	1.4100	-8.442%	3	512	-82.979%
2025-10-20	1.5400	1.5400	1.5400	1.5400	-8.333%	1	515	-84.416%
2025-10-16	1.6800	1.6800	1.6800	1.6800	+7.692%	1	516	-85.714%
2025-10-06	1.2400	1.5600	1.2400	1.5600	+2.632%	86	515	-84.615%
2025-10-03	1.5600	1.6100	1.5200	1.5200	+7.042%	303	430	-84.211%
2025-09-29	1.4200	1.4200	1.4200	1.4200	+0.709%	1	127	-83.099%
2025-09-19	1.4100	1.4100	1.4100	1.4100	-4.082%	2	127	-82.979%
2025-09-15	1.4000	1.4700	1.4000	1.4700	+2.083%	22	128	-83.673%
2025-09-12	1.4400	1.4400	1.4400	1.4400	-4.000%	1	108	-83.333%
2025-09-08	1.5000	1.5000	1.5000	1.5000	-4.459%	1	109	-84.000%
2025-09-04	1.5700	1.5800	1.5700	1.5700	-19.487%	3	108	-84.713%
2025-08-12	1.9500	1.9500	1.9500	1.9500	-15.584%	1	107	-87.692%
2025-08-07	2.3100	2.3100	2.3100	2.3100	+0.873%	1	106	-89.610%
2025-07-31	2.2900	2.2900	2.2900	2.2900	+5.046%	1	107	-89.520%
2025-07-30	2.1800	2.1800	2.1800	2.1800	-6.438%	3	106	-88.991%
2025-07-29	2.3300	2.3300	2.3300	2.3300	-1.688%	1	107	-89.700%
2025-07-28	2.3700	2.3700	2.3700	2.3700	+0.424%	4	107	-89.873%
2025-07-24	2.3600	2.3600	2.3600	2.3600	-10.266%	10	103	-89.831%
2025-07-23	2.5800	2.6300	2.5700	2.6300	+0.766%	4	93	-90.875%
2025-07-22	2.6100	2.6100	2.6100	2.6100	-0.382%	1	93	-90.805%
2025-07-21	2.6200	2.6200	2.6200	2.6200	-14.935%	1	92	-90.840%
2025-07-14	3.0800	3.0800	3.0800	3.0800	-16.757%	10	92	-92.208%
2025-06-30	3.5000	3.7000	3.5000	3.7000	-1.333%	44	92	-93.514%
2025-06-27	3.7500	3.7500	3.7500	3.7500	-3.351%	1	57	-93.600%
2025-06-26	3.7900	3.8900	3.7900	3.8800	-4.902%	6	56	-93.814%
2025-06-25	3.9800	4.0800	3.9800	4.0800	-4.000%	2	54	-94.118%
2025-06-24	4.2500	4.2500	4.2500	4.2500	-6.798%	1	54	-94.353%
2025-06-23	4.7100	4.7100	4.5600	4.5600	+12.871%	2	53	-94.737%
2025-06-16	4.0400	4.0400	4.0400	4.0400	+2.278%	1	52	-94.059%
2025-06-09	3.9000	3.9500	3.9000	3.9500	-12.222%	4	51	-93.924%
2025-05-30	4.5000	4.5000	4.5000	4.5000	+7.143%	2	49	-94.667%
2025-05-28	4.1500	4.2000	4.0300	4.2000	-1.176%	10	48	-94.286%
2025-05-23	4.2500	4.2500	4.2500	4.2500	+8.974%	2	50	-94.353%
2025-05-22	3.9000	3.9000	3.9000	3.9000	-2.500%	1	50	-93.846%
2025-05-21	4.0000	4.0000	4.0000	4.0000	-14.530%	1	50	-94.000%
2025-05-20	4.6800	4.6800	4.6800	4.6800	+14.146%	1	51	-94.872%
2025-05-16	4.1000	4.1000	4.1000	4.1000	-5.747%	2	50	-94.146%
2025-05-15	4.3500	4.3500	4.3500	4.3500	-2.247%	1	49	-94.483%
2025-05-14	4.5000	4.5000	4.4500	4.4500	-16.822%	2	48	-94.607%
2025-05-08	5.3500	5.3500	5.3500	5.3500	+21.315%	1	46	-95.514%
2025-05-02	4.4100	4.4100	4.4100	4.4100	-0.899%	10	45	-94.558%
2025-04-25	4.4500	4.4500	4.4500	4.4500	-19.820%	2	50	-94.607%
2025-04-15	5.5500	5.5500	5.5500	5.5500	+5.714%	1	51	-95.676%
2025-04-14	5.2500	5.2500	5.2500	5.2500	+5.000%	1	50	-95.429%
2025-04-10	5.0000	5.0000	5.0000	5.0000	-23.896%	9	49	-95.200%
2025-04-08	6.5700	6.5700	6.5700	6.5700	+3.465%	5	54	-96.347%
2025-04-07	7.5500	7.5500	6.3500	6.3500	-2.308%	12	49	-96.220%
2025-04-04	6.4100	6.5000	6.4100	6.5000	+35.417%	48	49	-96.308%
2025-04-03	5.0100	5.2000	4.8000	4.8000	+24.675%	10	25	-95.000%
2025-03-26	3.8500	3.8500	3.8500	3.8500	+5.479%	1	17	-93.766%
2025-03-25	3.5800	3.7200	3.5800	3.6500	-19.780%	17	16	-93.425%
2025-03-18	4.4000	4.5500	4.4000	4.5500	+51.667%	3	8	-94.725%
2025-02-25	3.0000	3.0000	3.0000	3.0000	0.000%	5	0	-92.000%