Dark

GOOG20270115P100
GOOG Jan 15 2027 100.00 Put (GOOG270115P00100000)
option OPRA

EOD

Sep 17, 2026

0.0600-33.333%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.0500	0.0600	-33.333%	4	2,184	0.000%
2026-09-16	0.0200	0.0900	0.0200	0.0900	+800.000%	7	2,186	-33.333%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-66.667%	2	2,185	+500.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,183	+100.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,182	+100.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	+200.000%	10	2,181	+100.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-66.667%	5	2,171	+500.000%
2026-08-28	0.0600	0.0600	0.0200	0.0300	-40.000%	26	2,171	+100.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,155	+20.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	-70.000%	1	2,155	+100.000%
2026-08-18	0.1000	0.1000	0.0300	0.1000	+42.857%	5	2,154	-40.000%
2026-08-17	0.1000	0.1000	0.0700	0.0700	-36.364%	2	2,156	-14.286%
2026-08-14	0.1100	0.1100	0.0700	0.1100	+37.500%	7	2,157	-45.455%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,156	-25.000%
2026-08-10	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,156	-33.333%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,155	-33.333%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,155	-40.000%
2026-07-22	0.1100	0.1100	0.0800	0.1000	+42.857%	7	2,152	-40.000%
2026-07-21	0.1100	0.1100	0.0700	0.0700	-30.000%	2	2,148	-14.286%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+11.111%	3	2,147	-40.000%
2026-07-17	0.1400	0.1400	0.0500	0.0900	-25.000%	25	2,144	-33.333%
2026-07-14	0.1200	0.1200	0.1200	0.1200	+71.429%	1	2,149	-50.000%
2026-06-30	0.1100	0.1100	0.0700	0.0700	-36.364%	3	2,149	-14.286%
2026-06-29	0.1100	0.1100	0.1100	0.1100	+22.222%	2	2,148	-45.455%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-18.182%	1	2,148	-33.333%
2026-06-25	0.1100	0.1100	0.1100	0.1100	+10.000%	2	2,147	-45.455%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+11.111%	7	2,147	-40.000%
2026-06-23	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,143	-33.333%
2026-06-22	0.0900	0.0900	0.0900	0.0900	0.000%	3	2,143	-33.333%
2026-06-18	0.0900	0.0900	0.0900	0.0900	0.000%	6	2,140	-33.333%
2026-06-17	0.0900	0.0900	0.0900	0.0900	0.000%	10	2,140	-33.333%
2026-06-16	0.0800	0.0900	0.0800	0.0900	+12.500%	2	2,140	-33.333%
2026-06-15	0.0900	0.0900	0.0800	0.0800	-27.273%	7	2,140	-25.000%
2026-06-12	0.1100	0.1100	0.1100	0.1100	+10.000%	10	2,140	-45.455%
2026-06-10	0.1100	0.1100	0.1000	0.1000	+11.111%	9	2,136	-40.000%
2026-06-02	0.1300	0.1300	0.0900	0.0900	-10.000%	4	2,133	-33.333%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-9.091%	50	2,130	-40.000%
2026-05-29	0.1100	0.1100	0.1100	0.1100	-45.000%	50	2,130	-45.455%
2026-05-28	0.2000	0.2000	0.2000	0.2000	+150.000%	5	2,130	-70.000%
2026-05-26	0.0800	0.0800	0.0800	0.0800	-27.273%	6	2,130	-25.000%
2026-05-22	0.1100	0.1100	0.1100	0.1100	+22.222%	5	2,136	-45.455%
2026-05-20	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,138	-33.333%
2026-05-14	0.0900	0.0900	0.0900	0.0900	+125.000%	1	2,139	-33.333%
2026-04-30	0.2000	0.2000	0.0400	0.0400	-73.333%	10	2,139	+50.000%
2026-04-29	0.1500	0.1500	0.1500	0.1500	+50.000%	5	2,138	-60.000%
2026-04-27	0.1000	0.1000	0.1000	0.1000	+25.000%	13	2,133	-40.000%
2026-04-17	0.0800	0.0800	0.0800	0.0800	-38.462%	1	2,121	-25.000%
2026-04-15	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,121	-53.846%
2026-04-13	0.1500	0.1500	0.1500	0.1500	-16.667%	5	2,121	-60.000%
2026-04-10	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,126	-66.667%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-41.176%	50	2,126	-70.000%
2026-03-30	0.3600	0.3600	0.3400	0.3400	+13.333%	52	2,126	-82.353%
2026-03-26	0.2900	0.3000	0.2900	0.3000	+7.143%	12	2,107	-80.000%
2026-03-24	0.2800	0.2800	0.2800	0.2800	+7.692%	10	2,096	-78.571%
2026-03-23	0.2800	0.2800	0.2600	0.2600	+4.000%	4	2,086	-76.923%
2026-03-10	0.2500	0.2500	0.2500	0.2500	-21.875%	6	2,088	-76.000%
2026-03-09	0.3200	0.3200	0.3200	0.3200	+18.519%	1	2,088	-81.250%
2026-02-25	0.2700	0.2700	0.2700	0.2700	-3.571%	1	2,088	-77.778%
2026-02-24	0.2800	0.2800	0.2800	0.2800	+12.000%	1	2,088	-78.571%
2026-02-20	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,088	-76.000%
2026-02-09	0.2700	0.2700	0.2700	0.2700	+3.846%	3	2,088	-77.778%
2026-02-05	0.2600	0.2600	0.2600	0.2600	+30.000%	10	2,088	-76.923%
2026-02-04	0.2500	0.2500	0.2000	0.2000	-28.571%	10	2,088	-70.000%
2026-01-20	0.2800	0.2800	0.2800	0.2800	+21.739%	1	2,088	-78.571%
2026-01-15	0.2300	0.2300	0.2300	0.2300	+4.545%	1	2,088	-73.913%
2026-01-14	0.2400	0.2400	0.2200	0.2200	-4.348%	2	2,087	-72.727%
2026-01-12	0.2300	0.2300	0.2300	0.2300	-11.538%	1	2,087	-73.913%
2026-01-09	0.2500	0.2600	0.2500	0.2600	0.000%	10	2,087	-76.923%
2026-01-08	0.2600	0.2600	0.2600	0.2600	-7.143%	6	2,093	-76.923%
2026-01-07	0.2800	0.2800	0.2800	0.2800	-15.152%	1	2,093	-78.571%
2026-01-02	0.3300	0.3300	0.3300	0.3300	-2.941%	3	2,093	-81.818%
2025-12-24	0.3300	0.3400	0.3300	0.3400	+6.250%	3	2,096	-82.353%
2025-12-23	0.3200	0.3200	0.3200	0.3200	-5.882%	30	2,096	-81.250%
2025-12-22	0.3400	0.3400	0.3400	0.3400	-5.556%	1	2,096	-82.353%
2025-12-19	0.3600	0.3600	0.3600	0.3600	-14.286%	20	2,096	-83.333%
2025-12-12	0.4200	0.4200	0.4200	0.4200	+13.514%	20	2,096	-85.714%
2025-12-05	0.3700	0.3700	0.3700	0.3700	-21.277%	1	2,096	-83.784%
2025-12-03	0.4700	0.4700	0.4700	0.4700	-6.000%	1	2,095	-87.234%
2025-11-24	0.5200	0.5200	0.5000	0.5000	-23.077%	51	2,095	-88.000%
2025-11-21	0.6300	0.6500	0.6200	0.6500	+3.175%	24	2,096	-90.769%
2025-11-20	0.6300	0.6300	0.6300	0.6300	-3.077%	1	2,096	-90.476%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+4.839%	4	2,096	-90.769%
2025-11-10	0.6200	0.6200	0.6200	0.6200	-7.463%	1	2,096	-90.323%
2025-11-06	0.6700	0.6700	0.6700	0.6700	+1.515%	10	2,097	-91.045%
2025-10-31	0.6600	0.6600	0.6600	0.6600	+6.452%	1	2,087	-90.909%
2025-10-30	0.6200	0.6200	0.6200	0.6200	-11.429%	2	2,088	-90.323%
2025-10-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,087	-91.429%
2025-10-27	0.6500	0.6500	0.6500	0.6500	-30.851%	4	2,089	-90.769%
2025-10-17	0.9000	0.9700	0.8900	0.9400	-9.615%	6	2,089	-93.617%
2025-10-16	0.9000	1.0400	0.9000	1.0400	+4.000%	4	2,089	-94.231%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+9.890%	10	2,089	-94.000%
2025-10-06	0.8400	0.9100	0.8200	0.9100	-2.151%	4	2,079	-93.407%
2025-10-03	0.8200	0.9300	0.8200	0.9300	+9.412%	4	2,079	-93.548%
2025-10-02	0.8500	0.8500	0.8500	0.8500	-3.409%	3	2,079	-92.941%
2025-09-30	0.8800	0.8800	0.8800	0.8800	+2.326%	1	2,079	-93.182%
2025-09-29	0.7600	0.8600	0.7600	0.8600	+6.173%	7	2,079	-93.023%
2025-09-26	0.7300	0.8100	0.7300	0.8100	-3.571%	2	2,082	-92.593%
2025-09-25	0.7800	0.8400	0.7800	0.8400	+7.692%	2	2,081	-92.857%
2025-09-24	0.7500	0.8300	0.7500	0.7800	-1.266%	6	2,081	-92.308%
2025-09-23	0.7100	0.7900	0.7100	0.7900	+2.597%	2	2,081	-92.405%
2025-09-22	0.7000	0.7700	0.6700	0.7700	-1.282%	9	2,081	-92.208%
2025-09-19	0.8200	0.8200	0.7800	0.7800	-9.302%	2	2,080	-92.308%
2025-09-17	0.8200	0.8700	0.8100	0.8600	+4.878%	6	2,079	-93.023%
2025-09-16	0.7900	0.8200	0.7700	0.8200	+2.500%	4	2,079	-92.683%
2025-09-15	0.7600	0.8200	0.7600	0.8000	-2.439%	4	2,079	-92.500%
2025-09-12	0.7800	0.8500	0.7800	0.8200	-4.651%	3	2,079	-92.683%
2025-09-11	0.8000	0.8600	0.8000	0.8600	-2.273%	2	2,078	-93.023%
2025-09-09	0.8100	0.8800	0.8100	0.8800	-4.348%	2	2,078	-93.182%
2025-09-08	0.9000	0.9200	0.9000	0.9200	-4.167%	6	2,078	-93.478%
2025-09-05	0.9100	0.9600	0.9100	0.9600	+3.226%	2	2,082	-93.750%
2025-09-04	0.9400	0.9400	0.9300	0.9300	-3.125%	11	2,082	-93.548%
2025-09-03	0.9700	0.9700	0.9600	0.9600	-21.311%	2	2,093	-93.750%
2025-08-29	1.2200	1.2200	1.2200	1.2200	-3.937%	2	2,094	-95.082%
2025-08-27	1.2700	1.2700	1.2700	1.2700	+6.723%	10	2,094	-95.276%
2025-08-22	1.1500	1.2200	1.1500	1.1900	-13.139%	4	2,084	-94.958%
2025-08-20	1.3700	1.3700	1.3700	1.3700	+5.385%	1	2,084	-95.620%
2025-08-18	1.2800	1.3000	1.2800	1.3000	+2.362%	6	2,085	-95.385%
2025-08-12	1.2900	1.2900	1.2100	1.2700	-7.971%	24	2,080	-95.276%
2025-08-06	1.4000	1.4000	1.3800	1.3800	-4.167%	2	2,100	-95.652%
2025-08-04	1.5200	1.5200	1.4400	1.4400	+5.109%	3	2,100	-95.833%
2025-07-30	1.3200	1.3700	1.3000	1.3700	-4.196%	7	2,101	-95.620%
2025-07-29	1.5000	1.5000	1.4000	1.4300	-5.921%	3	2,102	-95.804%
2025-07-28	1.4600	1.5500	1.4500	1.5200	+2.013%	14	2,102	-96.053%
2025-07-25	1.4200	1.5400	1.4200	1.4900	0.000%	8	2,092	-95.973%
2025-07-24	1.6000	1.6000	1.4900	1.4900	-8.589%	2	2,086	-95.973%
2025-07-23	1.7000	1.7000	1.6300	1.6300	-7.386%	4	2,086	-96.319%
2025-07-22	1.6800	1.7600	1.6800	1.7600	+2.326%	2	2,087	-96.591%
2025-07-21	1.7000	1.7200	1.7000	1.7200	-10.881%	5	2,087	-96.512%
2025-07-18	1.8500	1.9500	1.8500	1.9300	-6.311%	3	2,083	-96.891%
2025-07-17	2.0600	2.0600	2.0600	2.0600	+3.518%	12	2,084	-97.087%
2025-07-16	1.9900	1.9900	1.9900	1.9900	-5.687%	4	2,072	-96.985%
2025-07-14	2.2400	2.2400	2.1100	2.1100	-3.653%	2	2,072	-97.156%
2025-07-11	2.1800	2.2000	2.0900	2.1900	-15.116%	6	2,071	-97.260%
2025-07-08	2.4400	2.5800	2.4400	2.5800	+5.738%	2	2,071	-97.674%
2025-07-03	2.4400	2.4400	2.4400	2.4400	-9.630%	5	2,076	-97.541%
2025-06-30	2.5000	2.7000	2.5000	2.7000	-5.594%	3	2,076	-97.778%
2025-06-27	2.7300	2.8600	2.7300	2.8600	+0.704%	2	2,074	-97.902%
2025-06-26	2.8400	2.8400	2.8400	2.8400	-17.201%	1	2,074	-97.887%
2025-06-23	3.6900	3.6900	3.4300	3.4300	+7.524%	3	2,075	-98.251%
2025-06-20	3.1900	3.1900	3.1900	3.1900	+2.903%	2	2,074	-98.119%
2025-06-16	3.1000	3.1000	3.1000	3.1000	-4.615%	1	2,073	-98.065%
2025-06-13	3.1000	3.2500	3.0500	3.2500	+14.035%	12	2,073	-98.154%
2025-06-10	2.8500	2.8500	2.8500	2.8500	-8.946%	1	2,078	-97.895%
2025-06-06	3.2500	3.2500	3.1300	3.1300	-4.573%	6	2,078	-98.083%
2025-06-05	3.2800	3.2800	3.2800	3.2800	-6.286%	2	2,077	-98.171%
2025-06-04	3.5500	3.6000	3.5000	3.5000	0.000%	9	2,075	-98.286%
2025-06-03	3.5000	3.5000	3.5000	3.5000	-3.315%	1	2,084	-98.286%
2025-05-30	3.6900	3.6900	3.6200	3.6200	+0.277%	4	2,083	-98.343%
2025-05-23	3.6900	3.6900	3.6000	3.6100	+11.765%	36	2,081	-98.338%
2025-05-22	3.2500	3.2500	3.2300	3.2300	-0.615%	2	2,081	-98.142%
2025-05-21	3.2500	3.2500	3.2500	3.2500	+1.562%	1,500	2,080	-98.154%
2025-05-16	3.2000	3.2000	3.2000	3.2000	-1.235%	4	580	-98.125%
2025-05-14	3.4500	3.4500	3.2400	3.2400	-11.233%	12	582	-98.148%
2025-05-13	3.6500	3.7400	3.6500	3.6500	-9.204%	72	583	-98.356%
2025-05-12	3.9500	4.0900	3.9500	4.0200	-15.011%	4	593	-98.507%
2025-05-09	4.5500	4.7400	4.5500	4.7300	+6.292%	64	595	-98.732%
2025-05-08	4.4500	4.4500	4.4500	4.4500	-16.822%	10	585	-98.652%
2025-05-07	5.0000	5.7500	5.0000	5.3500	+28.916%	21	595	-98.879%
2025-04-30	4.1500	4.1500	4.1500	4.1500	+7.792%	10	579	-98.554%
2025-04-28	3.9400	3.9400	3.8500	3.8500	-1.028%	4	569	-98.442%
2025-04-25	3.8000	3.9200	3.8000	3.8900	-10.984%	8	569	-98.458%
2025-04-24	4.3700	4.3700	4.3700	4.3700	-20.545%	1	570	-98.627%
2025-04-22	5.3900	5.5000	5.3000	5.5000	-11.290%	6	570	-98.909%
2025-04-21	5.9000	6.2000	5.9000	6.2000	+10.714%	18	570	-99.032%
2025-04-17	5.6900	5.6900	5.5500	5.6000	+9.804%	15	576	-98.929%
2025-04-16	5.1400	5.1400	5.1000	5.1000	0.000%	4	576	-98.824%
2025-04-11	5.1000	5.1000	5.1000	5.1000	+3.870%	2	576	-98.824%
2025-04-09	6.9400	6.9400	4.9100	4.9100	-22.555%	12	577	-98.778%
2025-04-08	5.3000	6.4900	5.3000	6.3400	+3.089%	178	573	-99.054%
2025-04-04	6.2500	6.2700	5.3900	6.1500	+21.782%	834	572	-99.024%
2025-04-03	5.0000	5.1000	4.8500	5.0500	+21.981%	16	517	-98.812%
2025-04-02	4.1500	4.2000	4.0000	4.1400	-2.588%	13	505	-98.551%
2025-04-01	4.2000	4.2500	4.0000	4.2500	-12.371%	7	505	-98.588%
2025-03-31	4.7000	4.8500	4.7000	4.8500	+21.250%	5	504	-98.763%
2025-03-28	4.0500	4.0500	4.0000	4.0000	+25.000%	22	503	-98.500%
2025-03-26	3.2000	3.2000	3.2000	3.2000	+6.667%	1	492	-98.125%
2025-03-24	3.0000	3.0000	3.0000	3.0000	-17.808%	2	492	-98.000%
2025-03-20	3.6400	3.6500	3.5800	3.6500	+8.955%	49	492	-98.356%
2025-03-19	3.5500	3.5900	3.3500	3.3500	-19.856%	8	446	-98.209%
2025-03-18	3.4000	4.1800	3.4000	4.1800	+24.776%	9	445	-98.565%
2025-03-17	3.3500	3.3500	3.3500	3.3500	-5.099%	1	441	-98.209%
2025-03-14	3.5500	3.5500	3.5300	3.5300	-1.944%	10	441	-98.300%
2025-03-13	3.6700	3.6800	3.6000	3.6000	-2.703%	6	441	-98.333%
2025-03-12	3.6500	3.7000	3.6500	3.7000	-3.141%	29	441	-98.378%
2025-03-11	3.7900	3.8800	3.7000	3.8200	-0.779%	8	434	-98.429%
2025-03-10	3.6000	3.8500	3.5900	3.8500	+23.397%	20	433	-98.442%
2025-03-06	3.1900	3.1900	3.1000	3.1200	-5.455%	6	425	-98.077%
2025-03-04	3.5900	3.5900	3.3000	3.3000	+9.635%	156	425	-98.182%
2025-03-03	3.0900	3.1000	3.0100	3.0100	-5.938%	4	274	-98.007%
2025-02-28	3.2000	3.3000	3.2000	3.2000	+4.235%	18	273	-98.125%
2025-02-27	3.0700	3.0700	3.0700	3.0700	+8.865%	5	268	-98.046%
2025-02-26	2.9000	2.9000	2.8200	2.8200	+17.500%	31	265	-97.872%
2025-02-25	2.5500	2.5500	2.4000	2.4000	+6.195%	8	248	-97.500%
2025-02-24	2.2600	2.2600	2.2600	2.2600	-0.877%	1	248	-97.345%
2025-02-21	2.1300	2.3200	2.0400	2.2800	+12.315%	32	247	-97.368%
2025-02-20	2.1100	2.1100	2.0300	2.0300	-3.333%	4	243	-97.044%
2025-02-18	2.0500	2.1400	2.0500	2.1000	+1.449%	203	243	-97.143%
2025-02-12	2.0700	2.0700	2.0700	2.0700	0.000%	1	42	-97.101%
2025-02-11	2.0700	2.0700	2.0700	2.0700	+1.970%	1	41	-97.101%
2025-02-06	2.0300	2.0300	2.0300	2.0300	-0.976%	20	41	-97.044%
2025-02-05	2.0500	2.0500	2.0500	2.0500	+13.889%	1	31	-97.073%
2025-02-04	1.8000	1.8000	1.8000	1.8000	0.000%	10	31	-96.667%
2025-02-03	1.8000	1.8000	1.8000	1.8000	+5.263%	1	26	-96.667%
2025-01-31	1.7100	1.7100	1.7100	1.7100	-5.000%	4	25	-96.491%
2025-01-30	1.8400	1.8400	1.7500	1.8000	-2.703%	3	24	-96.667%
2025-01-23	1.8500	1.8500	1.8500	1.8500	-4.639%	5	26	-96.757%
2025-01-22	1.9400	1.9400	1.9400	1.9400	-3.000%	1	26	-96.907%
2025-01-17	2.1000	2.1000	2.0000	2.0000	-17.012%	4	24	-97.000%
2025-01-13	2.1300	2.4200	2.1300	2.4100	+18.719%	3	24	-97.510%
2025-01-08	2.0300	2.0300	2.0300	2.0300	-9.778%	1	23	-97.044%
2025-01-06	2.3400	2.3400	2.2500	2.2500	-6.250%	2	23	-97.333%
2024-12-17	2.4000	2.4000	2.4000	2.4000	0.000%	2	23	-97.500%
2024-12-13	2.3000	2.7000	2.3000	2.4000	-4.000%	10	25	-97.500%
2024-11-22	2.9600	2.9600	2.5000	2.5000	+16.279%	6	22	-97.600%
2024-11-15	2.1500	2.1500	2.1500	2.1500	+6.436%	2	19	-97.209%
2024-11-14	2.0200	2.0200	2.0200	2.0200	-10.222%	10	18	-97.030%
2024-11-06	2.2500	2.2500	2.2500	2.2500	-7.407%	2	8	-97.333%
2024-10-31	2.4300	2.4300	2.4300	2.4300	+3.404%	1	8	-97.531%
2024-10-30	2.2000	2.3500	2.2000	2.3500	-22.951%	6	7	-97.447%
2024-10-22	3.1000	3.1000	3.0500	3.0500	+3.390%	2	5	-98.033%
2024-10-15	3.1200	3.1200	2.9500	2.9500	-15.714%	2	4	-97.966%
2024-10-09	3.5000	3.5000	3.5000	3.5000	+2.941%	2	4	-98.286%
2024-09-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	3	-98.235%
2024-09-27	3.4000	3.4000	3.4000	3.4000	+6.250%	2	2	-98.235%
2024-09-23	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-98.125%