Dark

GOOG20270115P125
GOOG Jan 15 2027 125.00 Put (GOOG270115P00125000)
option OPRA

EOD

Sep 17, 2026

0.0800+14.286%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0800	0.0800	+14.286%	3	561	0.000%
2026-09-16	0.0700	0.0700	0.0300	0.0700	+75.000%	5	561	+14.286%
2026-09-15	0.1300	0.1300	0.0400	0.0400	-42.857%	3	558	+100.000%
2026-09-14	0.0700	0.0700	0.0700	0.0700	-53.333%	1	557	+14.286%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+66.667%	1	558	-46.667%
2026-09-09	0.1600	0.1600	0.0900	0.0900	-43.750%	2	558	-11.111%
2026-09-08	0.1600	0.1600	0.1600	0.1600	+77.778%	1	558	-50.000%
2026-09-04	0.0900	0.0900	0.0900	0.0900	-10.000%	1	559	-11.111%
2026-09-03	0.1000	0.1000	0.1000	0.1000	+66.667%	1	559	-20.000%
2026-09-02	0.1900	0.1900	0.0600	0.0600	-25.000%	8	560	+33.333%
2026-08-31	0.1900	0.1900	0.0800	0.0800	-20.000%	13	554	0.000%
2026-08-28	0.0800	0.1600	0.0800	0.1000	0.000%	6	553	-20.000%
2026-08-26	0.1700	0.1700	0.1000	0.1000	-50.000%	2	552	-20.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+5.263%	2	552	-60.000%
2026-08-21	0.1900	0.1900	0.1900	0.1900	0.000%	1	550	-57.895%
2026-08-20	0.1900	0.1900	0.1900	0.1900	+72.727%	1	550	-57.895%
2026-08-19	0.1900	0.1900	0.1000	0.1100	0.000%	6	549	-27.273%
2026-08-18	0.1900	0.1900	0.1100	0.1100	0.000%	2	551	-27.273%
2026-08-17	0.2000	0.2000	0.1100	0.1100	-8.333%	2	551	-27.273%
2026-08-14	0.2100	0.2100	0.1200	0.1200	0.000%	2	551	-33.333%
2026-08-07	0.2600	0.2600	0.1200	0.1200	-14.286%	2	551	-33.333%
2026-08-06	0.2200	0.2200	0.1400	0.1400	+40.000%	8	552	-42.857%
2026-08-04	0.1800	0.1800	0.1000	0.1000	-16.667%	6	552	-20.000%
2026-08-03	0.2700	0.2700	0.1200	0.1200	-20.000%	4	551	-33.333%
2026-07-22	0.2500	0.2500	0.1400	0.1500	0.000%	3	552	-46.667%
2026-07-21	0.1000	0.2200	0.1000	0.1500	0.000%	8	552	-46.667%
2026-07-14	0.1300	0.1500	0.1300	0.1500	-6.250%	3	556	-46.667%
2026-06-30	0.1700	0.1700	0.1600	0.1600	-46.667%	4	559	-50.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-9.091%	1	563	-73.333%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+10.000%	1	563	-75.758%
2026-06-17	0.3000	0.3000	0.3000	0.3000	+200.000%	2	565	-73.333%
2026-06-16	0.1200	0.1200	0.1000	0.1000	-64.286%	9	565	-20.000%
2026-06-15	0.2800	0.2800	0.2800	0.2800	-20.000%	1	564	-71.429%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-58.333%	1	564	-77.143%
2026-03-31	0.8400	0.8400	0.8400	0.8400	+5.000%	11	564	-90.476%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+15.942%	10	575	-90.000%
2026-03-10	0.6600	0.6900	0.6600	0.6900	+6.154%	12	575	-88.406%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-2.985%	2	576	-87.692%
2026-02-06	0.6400	0.6700	0.6400	0.6700	+13.559%	6	578	-88.060%
2026-02-05	0.5900	0.5900	0.5900	0.5900	+1.724%	1	577	-86.441%
2026-02-04	0.5800	0.5800	0.5800	0.5800	+7.407%	26	577	-86.207%
2026-01-26	0.5400	0.5400	0.5400	0.5400	-8.475%	12	585	-85.185%
2026-01-16	0.5900	0.5900	0.5900	0.5900	-20.270%	30	627	-86.441%
2026-01-02	0.7400	0.7400	0.7400	0.7400	-16.854%	13	627	-89.189%
2025-12-18	0.8900	0.8900	0.8900	0.8900	+4.706%	2	640	-91.011%
2025-12-10	0.8500	0.8500	0.8500	0.8500	+1.190%	10	644	-90.588%
2025-12-09	0.8400	0.8400	0.8400	0.8400	-6.667%	1	654	-90.476%
2025-12-05	0.9000	0.9000	0.9000	0.9000	-13.462%	1	653	-91.111%
2025-12-04	1.0400	1.0400	1.0400	1.0400	+1.961%	10	653	-92.308%
2025-12-03	1.0200	1.0200	1.0200	1.0200	-2.857%	8	643	-92.157%
2025-12-01	1.0500	1.0500	1.0500	1.0500	-14.634%	2	651	-92.381%
2025-11-24	1.2300	1.2300	1.2300	1.2300	-10.870%	8	649	-93.496%
2025-11-10	1.3800	1.3800	1.3800	1.3800	-8.000%	5	641	-94.203%
2025-10-27	1.5000	1.5000	1.5000	1.5000	-21.875%	1	640	-94.667%
2025-10-20	1.8500	1.9200	1.8500	1.9200	-7.246%	2	640	-95.833%
2025-10-17	2.1200	2.1700	2.0200	2.0700	-8.407%	4	640	-96.135%
2025-10-14	2.1900	2.2600	2.1900	2.2600	+1.345%	2	639	-96.460%
2025-10-13	2.2200	2.2500	2.1500	2.2300	-6.695%	344	638	-96.413%
2025-10-10	2.4000	2.4000	2.3900	2.3900	+13.810%	2	639	-96.653%
2025-10-07	2.1000	2.1000	2.1000	2.1000	+5.528%	4	644	-96.190%
2025-10-01	1.9000	1.9900	1.9000	1.9900	-1.485%	2	644	-95.980%
2025-09-30	2.0700	2.0700	2.0200	2.0200	+9.783%	3	644	-96.040%
2025-09-18	1.8400	1.8400	1.8400	1.8400	-0.541%	10	641	-95.652%
2025-09-15	1.7400	1.8500	1.7400	1.8500	-4.639%	31	631	-95.676%
2025-09-12	1.9400	1.9400	1.9400	1.9400	-4.433%	2	644	-95.876%
2025-09-10	2.0200	2.0300	1.9800	2.0300	-7.306%	4	644	-96.059%
2025-09-05	2.1900	2.1900	2.1900	2.1900	+3.302%	2	646	-96.347%
2025-09-03	2.6300	2.6300	2.1200	2.1200	-29.097%	14	646	-96.226%
2025-08-27	2.9900	2.9900	2.9900	2.9900	+3.103%	15	644	-97.324%
2025-08-22	2.9500	2.9500	2.9000	2.9000	-14.706%	2	644	-97.241%
2025-08-20	3.4000	3.4000	3.4000	3.4000	+11.475%	5	644	-97.647%
2025-08-13	3.0500	3.0500	3.0500	3.0500	-0.651%	15	639	-97.377%
2025-08-12	3.0700	3.0700	3.0700	3.0700	-2.540%	1	649	-97.394%
2025-08-08	3.4500	3.4500	3.1500	3.1500	-11.268%	52	650	-97.460%
2025-08-04	3.5500	3.5500	3.5500	3.5500	-11.692%	1	653	-97.746%
2025-08-01	4.0200	4.0200	4.0200	4.0200	+7.775%	3	654	-98.010%
2025-07-24	3.6900	3.7300	3.6900	3.7300	-18.381%	3	654	-97.855%
2025-07-18	4.4500	4.5700	4.4500	4.5700	-1.720%	7	654	-98.249%
2025-07-17	4.6500	4.6500	4.6500	4.6500	-1.691%	10	656	-98.280%
2025-07-16	4.7300	4.7300	4.7300	4.7300	-2.474%	2	661	-98.309%
2025-07-15	4.8500	4.8500	4.8500	4.8500	-0.411%	2	661	-98.351%
2025-07-14	4.8700	4.8700	4.8700	4.8700	-13.652%	1	663	-98.357%
2025-07-10	5.6400	5.6400	5.6400	5.6400	+0.178%	1	664	-98.582%
2025-07-09	5.5300	5.6300	5.5300	5.6300	-2.931%	2	664	-98.579%
2025-07-08	5.8000	5.8000	5.8000	5.8000	+3.571%	15	664	-98.621%
2025-07-07	5.5400	5.6000	5.4000	5.6000	+3.704%	19	649	-98.571%
2025-07-03	5.5900	5.5900	5.4000	5.4000	-9.244%	7	641	-98.519%
2025-07-02	5.9900	5.9900	5.9500	5.9500	-2.459%	2	641	-98.655%
2025-06-30	5.5400	6.1000	5.4400	6.1000	+3.390%	4	641	-98.689%
2025-06-27	6.2900	6.2900	5.9000	5.9000	-10.606%	8	640	-98.644%
2025-06-26	6.4900	6.7400	6.4200	6.6000	-5.983%	4	638	-98.788%
2025-06-24	7.3400	7.3400	6.9600	7.0200	-8.831%	5	638	-98.860%
2025-06-23	7.9900	7.9900	7.4000	7.7000	-1.282%	364	640	-98.961%
2025-06-20	6.7400	7.8000	6.6800	7.8000	+19.632%	6	391	-98.974%
2025-06-18	6.6200	6.6400	6.5200	6.5200	0.000%	6	391	-98.773%
2025-06-17	6.6400	6.6400	6.5200	6.5200	-1.362%	2	391	-98.773%
2025-06-16	6.6900	6.6900	6.5500	6.6100	-2.074%	10	391	-98.790%
2025-06-13	7.0900	7.0900	6.7500	6.7500	+2.896%	16	390	-98.815%
2025-06-12	6.6900	6.6900	6.5600	6.5600	+2.181%	4	392	-98.780%
2025-06-11	6.5400	6.5400	6.4200	6.4200	+1.905%	4	391	-98.754%
2025-06-10	6.0800	6.3900	5.9900	6.3000	-2.778%	8	389	-98.730%
2025-06-09	6.5400	6.5400	6.4800	6.4800	-5.401%	6	383	-98.765%
2025-06-06	6.8500	6.8500	6.8500	6.8500	-10.105%	2	381	-98.832%
2025-06-04	7.6900	7.6900	7.6200	7.6200	-2.308%	2	382	-98.950%
2025-06-03	7.8000	7.8000	7.8000	7.8000	+2.094%	3	382	-98.974%
2025-06-02	7.6700	7.6700	7.6400	7.6400	-2.302%	2	385	-98.953%
2025-05-30	7.9400	7.9400	7.8000	7.8200	+7.862%	8	385	-98.977%
2025-05-29	7.2000	7.2900	7.2000	7.2500	+0.694%	7	385	-98.897%
2025-05-28	7.1000	7.2000	7.0500	7.2000	+2.128%	3	384	-98.889%
2025-05-27	7.1000	7.1400	7.0500	7.0500	-9.615%	3	384	-98.865%
2025-05-23	7.8900	7.8900	7.8000	7.8000	+11.429%	4	384	-98.974%
2025-05-22	7.0000	7.0000	7.0000	7.0000	-5.660%	1	384	-98.857%
2025-05-21	7.3900	7.4900	7.3800	7.4200	-1.722%	6	384	-98.922%
2025-05-19	7.6900	7.6900	7.5500	7.5500	+3.709%	2	384	-98.940%
2025-05-16	7.3400	7.3400	7.2500	7.2800	-1.221%	8	384	-98.901%
2025-05-15	7.4400	7.4400	7.3700	7.3700	+1.655%	2	384	-98.915%
2025-05-14	7.2900	7.3400	7.2500	7.2500	-12.228%	8	383	-98.897%
2025-05-13	7.9600	8.2600	7.9600	8.2600	-16.142%	16	384	-99.031%
2025-05-12	9.8500	9.8500	9.8500	9.8500	-2.668%	3	379	-99.188%
2025-05-09	10.1900	10.2900	10.1000	10.1200	-14.019%	52	379	-99.209%
2025-05-07	11.6000	11.7700	11.6000	11.7700	+48.050%	2	367	-99.320%
2025-05-02	8.0400	8.0900	7.9500	7.9500	-15.426%	30	365	-98.994%
2025-04-30	9.5000	9.5000	9.4000	9.4000	+3.867%	2	358	-99.149%
2025-04-28	8.9000	9.1400	8.9000	9.0500	-29.681%	21	357	-99.116%
2025-04-21	12.2900	12.8800	12.2500	12.8700	+14.911%	6	354	-99.378%
2025-04-17	11.2000	11.2000	11.2000	11.2000	+16.667%	3	352	-99.286%
2025-04-14	9.6000	9.6000	9.6000	9.6000	-9.434%	5	352	-99.167%
2025-04-11	10.7000	10.7500	10.6000	10.6000	-4.590%	18	352	-99.245%
2025-04-09	14.4500	14.4500	11.1100	11.1100	-0.448%	11	351	-99.280%
2025-04-08	11.1600	11.1600	11.1600	11.1600	-18.421%	3	354	-99.283%
2025-04-07	15.2000	15.2000	13.6800	13.6800	+6.875%	3	354	-99.415%
2025-04-04	13.0800	13.0800	12.2000	12.8000	+12.775%	22	356	-99.375%
2025-04-03	11.1500	11.3500	11.1500	11.3500	+18.476%	4	360	-99.295%
2025-04-02	9.7500	9.7500	9.3000	9.5800	+0.630%	160	358	-99.165%
2025-04-01	9.5700	9.5700	9.5200	9.5200	-7.752%	30	263	-99.160%
2025-03-31	10.5100	10.5100	10.3100	10.3200	+3.200%	4	283	-99.225%
2025-03-28	9.9300	10.0000	9.9300	10.0000	+30.719%	12	280	-99.200%
2025-03-26	6.9900	7.6500	6.9400	7.6500	-9.467%	3	274	-98.954%
2025-03-20	8.5400	8.5400	8.3700	8.4500	+2.424%	10	273	-99.053%
2025-03-19	8.3900	8.3900	8.2500	8.2500	+5.096%	2	272	-99.030%
2025-03-17	7.8600	7.9100	7.8500	7.8500	-2.484%	4	271	-98.981%
2025-03-14	8.0500	8.0500	8.0500	8.0500	-7.471%	8	271	-99.006%
2025-03-13	8.7700	8.7700	8.7000	8.7000	+10.127%	2	270	-99.080%
2025-03-12	8.2000	8.2000	7.9000	7.9000	-7.602%	13	270	-98.987%
2025-03-11	9.1800	9.1800	8.5500	8.5500	+0.234%	9	281	-99.064%
2025-03-10	8.5700	8.6000	8.4500	8.5300	+22.734%	16	279	-99.062%
2025-03-07	7.3000	7.3000	6.9500	6.9500	-16.766%	102	272	-98.849%
2025-03-04	8.3800	8.3800	8.3500	8.3500	+8.301%	2	322	-99.042%
2025-02-28	7.5000	7.8500	7.4000	7.7100	+7.083%	38	322	-98.962%
2025-02-27	7.2500	7.2500	7.2000	7.2000	+5.882%	4	323	-98.889%
2025-02-26	6.6000	6.8000	6.3600	6.8000	+23.188%	3	323	-98.824%
2025-02-24	5.4200	5.5800	5.3200	5.5200	-2.128%	4	321	-98.551%
2025-02-21	5.2500	5.6400	5.1500	5.6400	+13.710%	14	320	-98.582%
2025-02-20	4.9100	5.0900	4.8200	4.9600	+4.421%	8	316	-98.387%
2025-02-19	4.9200	4.9600	4.7300	4.7500	-5.941%	28	315	-98.316%
2025-02-18	5.1200	5.1200	5.0500	5.0500	-2.885%	2	302	-98.416%
2025-02-12	5.1700	5.3000	5.1700	5.2000	+5.051%	4	302	-98.462%
2025-02-10	4.9600	5.0600	4.9500	4.9500	-8.333%	53	298	-98.384%
2025-02-07	4.0600	5.5000	4.0600	5.4000	+13.684%	8	245	-98.519%
2025-02-06	4.8000	4.8000	4.7500	4.7500	-1.042%	4	243	-98.316%
2025-02-05	5.0000	5.0500	4.8000	4.8000	+13.208%	4	240	-98.333%
2025-02-03	4.5000	4.5000	4.1500	4.2400	+6.000%	18	236	-98.113%
2025-01-31	4.0300	4.0300	4.0000	4.0000	-13.043%	24	239	-98.000%
2025-01-30	4.7000	4.7000	4.6000	4.6000	-4.167%	12	246	-98.261%
2025-01-29	4.9500	4.9500	4.8000	4.8000	-2.041%	3	246	-98.333%
2025-01-27	4.9000	4.9000	4.9000	4.9000	+12.903%	25	244	-98.367%
2025-01-24	4.2900	4.5300	4.2000	4.3400	-1.364%	26	219	-98.157%
2025-01-23	4.4000	4.4000	4.4000	4.4000	-0.452%	2	221	-98.182%
2025-01-22	4.4700	4.4700	4.4200	4.4200	-10.707%	38	221	-98.190%
2025-01-15	4.9000	4.9500	4.8500	4.9500	-7.477%	4	209	-98.384%
2025-01-13	5.3000	5.3500	5.3000	5.3500	+3.482%	4	210	-98.505%
2025-01-10	5.1700	5.1700	5.1700	5.1700	-6.000%	4	212	-98.453%
2024-12-31	5.2500	5.5000	5.2500	5.5000	+10.000%	11	209	-98.545%
2024-12-27	5.1300	5.1300	5.0000	5.0000	+0.402%	24	209	-98.400%
2024-12-26	4.9800	4.9800	4.9800	4.9800	-8.958%	3	197	-98.394%
2024-12-23	5.5500	5.5500	5.2600	5.4700	-9.587%	6	200	-98.537%
2024-12-19	5.8000	6.0500	5.8000	6.0500	+18.164%	3	196	-98.678%
2024-12-18	5.1300	5.3000	5.1200	5.1200	+2.400%	3	196	-98.438%
2024-12-13	5.0000	5.0000	5.0000	5.0000	0.000%	6	199	-98.400%
2024-12-11	5.1000	5.2000	4.5500	5.0000	-7.919%	29	196	-98.400%
2024-12-10	5.6000	5.6000	5.2000	5.4300	-11.129%	48	185	-98.527%
2024-12-06	6.1100	6.1100	6.1100	6.1100	+3.559%	4	147	-98.691%
2024-12-05	5.9000	5.9000	5.9000	5.9000	+2.431%	2	145	-98.644%
2024-12-04	5.7600	5.7600	5.7600	5.7600	-3.193%	2	143	-98.611%
2024-12-03	5.8700	6.2000	5.8700	5.9500	-3.252%	9	141	-98.655%
2024-12-02	5.8700	6.1500	5.8700	6.1500	-13.380%	6	143	-98.699%
2024-11-22	7.1000	7.1000	7.1000	7.1000	+6.447%	4	138	-98.873%
2024-11-21	5.6100	7.1800	5.6100	6.6700	+21.273%	48	136	-98.801%
2024-11-20	5.5200	5.5200	5.5000	5.5000	+1.852%	12	101	-98.545%
2024-11-18	5.7000	5.7000	5.4000	5.4000	-5.429%	20	99	-98.519%
2024-11-15	5.7100	5.7100	5.7100	5.7100	+18.958%	2	79	-98.599%
2024-11-12	5.1000	5.1000	4.8000	4.8000	-4.000%	31	79	-98.333%
2024-11-08	5.0600	5.0600	5.0000	5.0000	+3.093%	4	83	-98.400%
2024-11-07	5.0500	5.0500	4.8500	4.8500	-6.190%	7	81	-98.351%
2024-11-06	5.6600	5.7000	5.1700	5.1700	-19.219%	27	74	-98.453%
2024-11-01	6.4000	6.4000	6.4000	6.4000	+1.266%	30	73	-98.750%
2024-10-31	6.3200	6.3200	6.3200	6.3200	+10.297%	3	65	-98.734%
2024-10-30	5.2300	5.7300	5.2300	5.7300	-16.715%	28	62	-98.604%
2024-10-29	6.5800	6.8800	6.5800	6.8800	-6.522%	65	68	-98.837%
2024-10-28	7.2000	7.3600	7.2000	7.3600	+0.822%	19	35	-98.913%
2024-10-22	7.4000	7.4000	7.3000	7.3000	-3.947%	4	16	-98.904%
2024-10-16	7.6000	7.6000	7.6000	7.6000	-2.564%	1	12	-98.947%
2024-10-04	7.8500	7.9000	7.8000	7.8000	+11.429%	10	11	-98.974%
2024-10-01	7.0000	7.0000	7.0000	7.0000	-6.667%	1	11	-98.857%
2024-09-20	7.5000	7.5000	7.5000	7.5000	-2.597%	2	10	-98.933%
2024-09-19	7.7000	7.7000	7.7000	7.7000	-13.093%	2	9	-98.961%
2024-09-18	8.8600	8.8600	8.8600	8.8600	-6.737%	3	7	-99.097%
2024-09-17	9.4000	9.5000	9.4000	9.5000	0.000%	4	4	-99.158%