Dark

GOOG20270115P130
GOOG Jan 15 2027 130.00 Put (GOOG270115P00130000)
option OPRA

EOD

Sep 17, 2026

0.0500-37.500%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1400	0.1400	0.0500	0.0500	-37.500%	10	1,722	0.000%
2026-09-16	0.1300	0.1300	0.0800	0.0800	+60.000%	2	1,721	-37.500%
2026-09-15	0.1300	0.1300	0.0500	0.0500	-68.750%	3	1,721	0.000%
2026-09-10	0.1600	0.1600	0.1600	0.1600	+77.778%	2	1,723	-68.750%
2026-09-09	0.1700	0.1700	0.0900	0.0900	+50.000%	2	1,721	-44.444%
2026-09-08	0.1600	0.1600	0.0500	0.0600	-62.500%	4	1,720	-16.667%
2026-09-03	0.1600	0.1600	0.1600	0.1600	+77.778%	1	1,720	-68.750%
2026-09-02	0.0900	0.1500	0.0900	0.0900	-10.000%	6	1,719	-44.444%
2026-08-31	0.0800	0.1400	0.0800	0.1000	0.000%	6	1,719	-50.000%
2026-08-28	0.1700	0.1700	0.1000	0.1000	0.000%	2	1,717	-50.000%
2026-08-27	0.1600	0.1600	0.1000	0.1000	+11.111%	2	1,716	-50.000%
2026-08-26	0.1700	0.1700	0.0800	0.0900	-57.143%	4	1,716	-44.444%
2026-08-25	0.2100	0.2100	0.2100	0.2100	0.000%	2	1,717	-76.190%
2026-08-24	0.2100	0.2100	0.2100	0.2100	+110.000%	2	1,715	-76.190%
2026-08-21	0.0800	0.1300	0.0800	0.1000	-52.381%	3	1,714	-50.000%
2026-08-20	0.2100	0.2100	0.2100	0.2100	+110.000%	1	1,716	-76.190%
2026-08-19	0.2000	0.2000	0.1000	0.1000	-23.077%	14	1,716	-50.000%
2026-08-18	0.2000	0.2000	0.1300	0.1300	-13.333%	2	1,716	-61.538%
2026-08-17	0.2100	0.2100	0.1500	0.1500	+36.364%	2	1,716	-66.667%
2026-08-14	0.2200	0.2200	0.1100	0.1100	0.000%	4	1,716	-54.545%
2026-08-11	0.2300	0.2300	0.0800	0.1100	-21.429%	8	1,716	-54.545%
2026-08-07	0.2700	0.2700	0.1400	0.1400	+16.667%	6	1,713	-64.286%
2026-08-03	0.2800	0.2800	0.1200	0.1200	-33.333%	2	1,713	-58.333%
2026-07-22	0.2600	0.2600	0.1800	0.1800	-10.000%	7	1,713	-72.222%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,713	-75.000%
2026-06-23	0.1800	0.1800	0.1500	0.1500	+25.000%	4	1,714	-66.667%
2026-06-17	0.1200	0.1200	0.1200	0.1200	-50.000%	1	1,717	-58.333%
2026-06-02	0.3100	0.3100	0.1700	0.2400	-4.000%	5	1,717	-79.167%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,715	-80.000%
2026-05-04	0.2400	0.2400	0.2000	0.2000	-31.034%	3	1,716	-75.000%
2026-04-27	0.4000	0.4000	0.2700	0.2900	-74.783%	28	1,717	-82.759%
2026-03-27	1.0300	1.1500	1.0300	1.1500	+30.682%	2	1,710	-95.652%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-6.383%	1	1,710	-94.318%
2026-03-09	0.9400	0.9400	0.9400	0.9400	+1.075%	1	1,710	-94.681%
2026-02-17	0.9300	0.9300	0.9300	0.9300	+24.000%	1	1,711	-94.624%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-8.537%	2	1,711	-93.333%
2026-02-09	0.8200	0.8200	0.8200	0.8200	+18.841%	10	1,709	-93.902%
2026-02-04	0.6900	0.6900	0.6900	0.6900	+21.053%	4	1,709	-92.754%
2026-02-03	0.5700	0.5700	0.5700	0.5700	-3.390%	3	1,712	-91.228%
2026-02-02	0.5800	0.5900	0.5800	0.5900	+1.724%	4	1,715	-91.525%
2026-01-30	0.5800	0.5800	0.5800	0.5800	-13.433%	2	1,718	-91.379%
2026-01-26	0.6700	0.6700	0.6700	0.6700	0.000%	100	1,718	-92.537%
2026-01-15	0.6700	0.6700	0.6700	0.6700	-19.277%	20	1,776	-92.537%
2026-01-07	0.7400	0.8300	0.7400	0.8300	0.000%	3	1,792	-93.976%
2026-01-06	0.8300	0.8300	0.8300	0.8300	-18.627%	1	1,794	-93.976%
2025-12-18	1.0200	1.0200	1.0200	1.0200	-3.774%	1	1,793	-95.098%
2025-12-08	1.0600	1.0600	1.0600	1.0600	-11.667%	2	1,792	-95.283%
2025-12-03	1.2000	1.2000	1.2000	1.2000	-3.226%	10	1,790	-95.833%
2025-12-02	1.2400	1.2400	1.2400	1.2400	-10.791%	1	1,800	-95.968%
2025-11-24	1.5200	1.5200	1.3900	1.3900	-13.125%	5	1,801	-96.403%
2025-11-19	1.7500	1.7500	1.6000	1.6000	-5.325%	15	1,805	-96.875%
2025-11-17	1.6900	1.6900	1.6900	1.6900	-15.920%	2	1,815	-97.041%
2025-11-14	2.0100	2.0100	2.0100	2.0100	+17.544%	3	1,817	-97.512%
2025-11-05	1.8800	1.8800	1.7100	1.7100	+0.588%	4	1,817	-97.076%
2025-11-03	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,819	-97.059%
2025-10-30	1.7000	1.7000	1.7000	1.7000	-6.593%	2	1,819	-97.059%
2025-10-27	1.7400	1.8200	1.7400	1.8200	-18.386%	6	1,825	-97.253%
2025-10-20	2.2800	2.2800	2.2300	2.2300	-8.980%	3	1,825	-97.758%
2025-10-17	2.5500	2.5500	2.3800	2.4500	+4.255%	5	1,825	-97.959%
2025-10-15	2.3500	2.3500	2.3500	2.3500	-7.115%	1	1,827	-97.872%
2025-10-13	2.5000	2.5300	2.5000	2.5300	-8.664%	2	1,827	-98.024%
2025-10-10	2.8900	2.8900	2.7000	2.7700	+18.376%	5	1,826	-98.195%
2025-10-08	2.4000	2.4000	2.3400	2.3400	+1.299%	5	1,827	-97.863%
2025-10-01	2.2300	2.3100	2.2300	2.3100	-4.545%	2	1,828	-97.835%
2025-09-30	2.4200	2.4200	2.4200	2.4200	+6.140%	1	1,829	-97.934%
2025-09-29	2.1900	2.2800	2.1900	2.2800	+6.047%	4	1,829	-97.807%
2025-09-17	2.1700	2.2300	2.1500	2.1500	0.000%	10	1,831	-97.674%
2025-09-15	2.0200	2.1500	2.0200	2.1500	-4.018%	21	1,839	-97.674%
2025-09-12	2.2500	2.2500	2.1800	2.2400	-3.863%	5	1,838	-97.768%
2025-09-10	2.2600	2.3300	2.2500	2.3300	+1.304%	6	1,838	-97.854%
2025-09-09	2.3000	2.3000	2.3000	2.3000	-6.883%	4	1,838	-97.826%
2025-09-04	2.5500	2.5500	2.4700	2.4700	-0.803%	7	1,838	-97.976%
2025-09-03	2.7500	2.7500	2.4900	2.4900	-28.857%	6	1,841	-97.992%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+7.692%	1	1,845	-98.571%
2025-08-25	3.2500	3.2500	3.2500	3.2500	-14.474%	1	1,844	-98.462%
2025-08-20	3.8000	3.8000	3.8000	3.8000	+3.261%	10	1,843	-98.684%
2025-08-19	3.7000	3.7000	3.6800	3.6800	+3.662%	3	1,833	-98.641%
2025-08-14	3.6000	3.6000	3.5500	3.5500	+0.282%	2	1,833	-98.592%
2025-08-13	3.5500	3.5500	3.5400	3.5400	+0.283%	2	1,835	-98.588%
2025-08-12	3.5300	3.5400	3.5300	3.5300	-5.867%	6	1,837	-98.584%
2025-08-11	3.7500	3.7500	3.7500	3.7500	-4.337%	10	1,835	-98.667%
2025-07-30	3.9200	3.9200	3.9200	3.9200	-9.885%	1	1,835	-98.724%
2025-07-28	4.3500	4.3500	4.3500	4.3500	+0.694%	1	1,836	-98.851%
2025-07-24	4.4700	4.4700	4.3200	4.3200	-11.475%	8	1,836	-98.843%
2025-07-23	4.8000	4.8800	4.8000	4.8800	+3.609%	2	1,841	-98.975%
2025-07-21	4.7500	4.7500	4.7000	4.7100	-11.466%	44	1,840	-98.938%
2025-07-18	5.2500	5.3300	5.2300	5.3200	-5.841%	4	1,821	-99.060%
2025-07-17	5.8800	5.8800	5.6400	5.6500	0.000%	5	1,823	-99.115%
2025-07-16	5.5900	5.6500	5.5200	5.6500	+2.727%	38	1,824	-99.115%
2025-07-15	5.5000	5.5000	5.5000	5.5000	-12.420%	10	1,860	-99.091%
2025-07-11	6.2800	6.2800	6.2800	6.2800	-6.269%	1	1,870	-99.204%
2025-07-07	6.4400	6.7000	6.4000	6.7000	-2.190%	12	1,870	-99.254%
2025-07-02	6.9700	6.9700	6.8500	6.8500	-2.143%	2	1,860	-99.270%
2025-06-30	6.6900	7.0000	6.6000	7.0000	-1.408%	3	1,859	-99.286%
2025-06-27	7.2400	7.2400	7.1000	7.1000	-7.792%	6	1,859	-99.296%
2025-06-26	7.5400	7.7700	7.4500	7.7000	+0.654%	4	1,857	-99.351%
2025-06-25	8.0200	8.0400	7.6500	7.6500	-8.163%	19	1,856	-99.346%
2025-06-24	8.6400	8.6400	8.1500	8.3300	-5.876%	15	1,854	-99.400%
2025-06-23	9.3900	9.3900	8.8500	8.8500	+12.739%	12	1,852	-99.435%
2025-06-20	7.9400	7.9400	7.8500	7.8500	+3.699%	4	1,850	-99.363%
2025-06-17	7.5700	7.5700	7.5700	7.5700	+0.265%	3	1,850	-99.339%
2025-06-16	7.5900	7.6400	7.5200	7.5500	-6.211%	4	1,847	-99.338%
2025-06-13	7.9900	8.1400	7.9500	8.0500	+6.623%	8	1,847	-99.379%
2025-06-12	7.6900	7.6900	7.5500	7.5500	+1.342%	6	1,846	-99.338%
2025-06-11	7.4700	7.4700	7.4500	7.4500	+7.194%	2	1,847	-99.329%
2025-06-10	6.9500	6.9500	6.9500	6.9500	-6.961%	2	1,847	-99.281%
2025-06-09	7.5000	7.5400	7.4700	7.4700	-10.539%	7	1,849	-99.331%
2025-06-05	8.4400	8.4400	8.3500	8.3500	-6.180%	2	1,853	-99.401%
2025-06-03	8.9000	8.9000	8.9000	8.9000	+1.136%	69	1,852	-99.438%
2025-06-02	8.7900	8.8400	8.7500	8.8000	+6.024%	4	1,921	-99.432%
2025-05-29	8.3900	8.4900	8.3000	8.3000	+0.728%	77	1,921	-99.398%
2025-05-28	8.2400	8.2900	8.2000	8.2400	+0.488%	4	1,921	-99.393%
2025-05-27	8.1900	8.2700	8.1200	8.2000	-8.889%	10	1,922	-99.390%
2025-05-23	9.0900	9.0900	9.0000	9.0000	+5.263%	4	1,920	-99.444%
2025-05-21	8.6400	8.6400	8.5000	8.5500	+1.183%	4	1,920	-99.415%
2025-05-16	8.4000	8.4900	8.4000	8.4500	-0.588%	14	1,919	-99.408%
2025-05-15	8.5900	8.6400	8.5000	8.5000	-1.734%	8	1,918	-99.412%
2025-05-14	8.9800	8.9800	8.4000	8.6500	-8.174%	48	1,917	-99.422%
2025-05-13	9.9200	9.9700	9.2400	9.4200	-2.887%	45	1,936	-99.469%
2025-05-12	10.0100	10.2900	9.7000	9.7000	-16.738%	32	1,940	-99.485%
2025-05-09	11.6200	11.7900	11.5500	11.6500	-2.755%	16	1,937	-99.571%
2025-05-08	11.9800	11.9800	11.9800	11.9800	-7.132%	38	1,935	-99.583%
2025-05-07	12.9000	12.9000	12.9000	12.9000	+41.758%	1	1,897	-99.612%
2025-05-05	9.1000	9.1000	9.1000	9.1000	-1.087%	2	1,896	-99.451%
2025-05-02	9.3400	9.3400	9.2000	9.2000	-14.815%	20	1,898	-99.457%
2025-04-30	10.8000	10.8000	10.8000	10.8000	+5.882%	1	1,897	-99.537%
2025-04-29	10.1000	10.3500	10.0800	10.2000	-2.299%	250	1,896	-99.510%
2025-04-28	10.4000	10.5200	10.3400	10.4400	+8.187%	12	1,708	-99.521%
2025-04-25	9.5500	9.7500	9.5500	9.6500	-17.521%	10	1,707	-99.482%
2025-04-23	11.2000	11.7400	11.2000	11.7000	-15.523%	11	1,706	-99.573%
2025-04-21	13.8700	13.8900	13.8500	13.8500	+27.064%	10	1,711	-99.639%
2025-04-15	10.9000	10.9000	10.9000	10.9000	-2.242%	10	1,718	-99.541%
2025-04-14	11.4000	11.4000	11.1500	11.1500	-15.338%	9	1,708	-99.552%
2025-04-09	13.1700	13.1700	13.1700	13.1700	-5.591%	1	1,704	-99.620%
2025-04-08	13.5000	13.9500	12.8500	13.9500	-3.259%	22	1,704	-99.642%
2025-04-04	14.3500	14.8900	14.3000	14.4200	+14.444%	154	1,704	-99.653%
2025-04-03	12.6700	12.6700	12.6000	12.6000	+13.004%	2	1,662	-99.603%
2025-04-02	11.0500	11.1500	11.0500	11.1500	+2.294%	3	1,661	-99.552%
2025-04-01	10.8000	10.9000	10.8000	10.9000	-11.526%	4	1,661	-99.541%
2025-03-31	12.4800	12.4800	12.3200	12.3200	+6.759%	35	1,659	-99.594%
2025-03-28	11.0000	11.5400	11.0000	11.5400	+30.395%	10	1,680	-99.567%
2025-03-26	8.8500	8.8500	8.8500	8.8500	+11.884%	1	1,675	-99.435%
2025-03-25	8.1000	8.1000	7.9100	7.9100	-4.584%	3	1,676	-99.368%
2025-03-24	8.4000	8.4000	8.2900	8.2900	-16.851%	15	1,678	-99.397%
2025-03-21	9.9700	9.9700	9.9700	9.9700	+1.735%	1,500	1,669	-99.498%
2025-03-20	9.2600	9.8800	9.2600	9.8000	-6.844%	19	919	-99.490%
2025-03-18	10.9000	10.9500	10.5200	10.5200	+12.513%	24	912	-99.525%
2025-03-14	9.9500	9.9500	9.3500	9.3500	-6.873%	220	929	-99.465%
2025-03-13	9.6600	10.0800	9.6100	10.0400	+0.400%	4	962	-99.502%
2025-03-11	9.7400	10.0000	9.7400	10.0000	+1.010%	27	962	-99.500%
2025-03-10	10.0000	10.1900	9.8500	9.9000	+22.373%	38	962	-99.495%
2025-03-07	8.7300	8.7300	8.0900	8.0900	-2.881%	28	950	-99.382%
2025-03-04	9.1500	9.4100	8.3300	8.3300	-2.000%	28	950	-99.400%
2025-03-03	8.4000	8.5000	8.4000	8.5000	+2.410%	7	934	-99.412%
2025-02-27	7.6100	8.4100	7.6100	8.3000	+11.559%	8	934	-99.398%
2025-02-26	7.5000	7.5000	7.3500	7.4400	+4.056%	42	934	-99.328%
2025-02-25	6.4900	7.4000	6.4900	7.1500	+13.854%	37	936	-99.301%
2025-02-24	6.3300	6.3300	6.2700	6.2800	+1.290%	4	918	-99.204%
2025-02-21	5.8800	6.2400	5.7700	6.2000	+8.772%	26	918	-99.194%
2025-02-20	5.7600	5.9500	5.6500	5.7000	+1.968%	205	914	-99.123%
2025-02-19	5.7900	5.8000	5.5900	5.5900	-8.361%	26	751	-99.106%
2025-02-18	5.8800	6.1000	5.8300	6.1000	+7.018%	16	741	-99.180%
2025-02-13	5.8000	5.8000	5.7000	5.7000	-3.226%	151	603	-99.123%
2025-02-12	6.3000	6.3000	5.8900	5.8900	-5.760%	6	603	-99.151%
2025-02-07	5.9000	6.2500	5.9000	6.2500	+13.636%	16	603	-99.200%
2025-02-06	5.5000	5.5000	5.5000	5.5000	-1.786%	100	598	-99.091%
2025-02-05	4.9000	5.6000	4.9000	5.6000	+16.667%	11	498	-99.107%
2025-02-04	4.8000	4.8000	4.8000	4.8000	-3.808%	5	492	-98.958%
2025-02-03	5.0000	5.1000	4.8500	4.9900	+8.478%	13	487	-98.998%
2025-01-31	4.6000	4.6000	4.6000	4.6000	-8.000%	10	482	-98.913%
2025-01-30	5.5000	5.5000	5.0000	5.0000	-15.541%	7	477	-99.000%
2025-01-27	5.9200	5.9200	5.9200	5.9200	+13.846%	1	477	-99.155%
2025-01-23	5.2000	5.2000	5.2000	5.2000	+1.961%	10	477	-99.038%
2025-01-22	5.1500	5.1500	5.0300	5.1000	-1.163%	13	467	-99.020%
2025-01-21	5.3000	5.3000	5.0000	5.1600	-4.089%	7	454	-99.031%
2025-01-17	5.2000	5.3800	5.2000	5.3800	-6.108%	4	454	-99.071%
2025-01-08	5.7300	5.7300	5.7300	5.7300	+0.526%	6	448	-99.127%
2025-01-07	5.7000	5.7000	5.7000	5.7000	0.000%	1	448	-99.123%
2025-01-06	5.3000	5.7000	5.3000	5.7000	-5.785%	7	449	-99.123%
2025-01-03	6.1700	6.1700	6.0500	6.0500	-11.679%	20	450	-99.174%
2025-01-02	7.0000	7.0500	6.8500	6.8500	+8.730%	94	450	-99.270%
2024-12-30	6.3000	6.3000	6.3000	6.3000	+10.526%	1	359	-99.206%
2024-12-26	5.7000	5.7000	5.7000	5.7000	-11.628%	20	358	-99.123%
2024-12-20	6.4500	6.4500	6.4500	6.4500	0.000%	16	355	-99.225%
2024-12-19	6.4500	6.4500	6.4500	6.4500	+2.057%	1	355	-99.225%
2024-12-17	6.3000	6.3200	6.3000	6.3200	+10.877%	10	355	-99.209%
2024-12-16	6.1400	6.1400	5.7000	5.7000	-1.724%	12	348	-99.123%
2024-12-12	5.8000	5.8000	5.8000	5.8000	-4.918%	1	348	-99.138%
2024-12-10	6.1000	6.1000	6.1000	6.1000	-15.278%	10	348	-99.180%
2024-12-06	7.2000	7.2000	7.2000	7.2000	-0.690%	4	348	-99.306%
2024-12-02	7.3000	7.3000	7.1500	7.2500	-12.651%	4	348	-99.310%
2024-11-22	7.9500	8.3000	7.9500	8.3000	+5.063%	42	348	-99.398%
2024-11-21	8.0000	8.6000	7.9000	7.9000	+26.400%	27	328	-99.367%
2024-11-20	6.2500	6.2500	6.2500	6.2500	-0.794%	4	302	-99.200%
2024-11-19	6.0300	6.3000	6.0300	6.3000	0.000%	2	302	-99.206%
2024-11-14	6.3000	6.3000	6.3000	6.3000	+10.526%	1	303	-99.206%
2024-11-12	5.7000	5.7000	5.7000	5.7000	-5.000%	5	303	-99.123%
2024-11-11	6.0000	6.0000	6.0000	6.0000	-6.250%	5	303	-99.167%
2024-10-30	6.2200	6.4000	6.2200	6.4000	-20.299%	14	303	-99.219%
2024-10-29	8.4000	8.4000	8.0300	8.0300	-12.432%	45	303	-99.377%
2024-10-28	9.1700	9.1700	9.1700	9.1700	+3.851%	20	299	-99.455%
2024-10-25	8.8000	8.8300	8.8000	8.8300	-4.022%	40	279	-99.434%
2024-10-21	9.2000	9.2000	9.2000	9.2000	+3.955%	1	259	-99.457%
2024-10-18	8.9500	8.9500	8.8500	8.8500	-6.349%	300	258	-99.435%
2024-09-30	9.4500	9.4500	9.4500	9.4500	-0.316%	2	108	-99.471%
2024-09-27	9.4500	9.4800	9.4500	9.4800	-3.265%	6	106	-99.473%
2024-09-25	9.4200	9.8000	9.4200	9.8000	-4.854%	5	105	-99.490%
2024-09-18	10.3000	10.3000	10.3000	10.3000	0.000%	100	100	-99.515%