Dark

GOOG20270115P185
GOOG Jan 15 2027 185.00 Put (GOOG270115P00185000)
option OPRA

EOD

Sep 15, 2026

0.2700-28.947%(-0.1100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.2100	0.2700	0.2100	0.2700	-28.947%	4	529	0.000%
2026-09-10	0.3800	0.3800	0.3800	0.3800	+8.571%	1	528	-28.947%
2026-09-08	0.3500	0.3500	0.3500	0.3500	-5.405%	2	527	-22.857%
2026-09-03	0.3700	0.3700	0.3700	0.3700	-5.128%	1	527	-27.027%
2026-08-31	0.3900	0.3900	0.3900	0.3900	+2.632%	2	526	-30.769%
2026-08-28	0.3800	0.3800	0.3800	0.3800	-2.564%	1	525	-28.947%
2026-08-27	0.3900	0.3900	0.3900	0.3900	+25.806%	1	525	-30.769%
2026-08-24	0.3100	0.3100	0.3100	0.3100	-24.390%	1	525	-12.903%
2026-08-10	0.4000	0.4100	0.4000	0.4100	-8.889%	10	525	-34.146%
2026-08-05	0.4500	0.4500	0.4500	0.4500	+12.500%	5	515	-40.000%
2026-08-03	0.4100	0.4100	0.4000	0.4000	-23.077%	35	514	-32.500%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+30.000%	21	514	-48.077%
2026-07-29	0.4500	0.4500	0.4000	0.4000	-13.043%	2	514	-32.500%
2026-07-27	0.5500	0.5500	0.4600	0.4600	-39.474%	54	513	-41.304%
2026-07-23	0.7000	0.7600	0.7000	0.7600	+49.020%	4	513	-64.474%
2026-07-15	0.5000	0.5100	0.5000	0.5100	-25.000%	11	513	-47.059%
2026-07-08	0.7200	0.7200	0.6800	0.6800	+21.429%	2	518	-60.294%
2026-07-07	0.6900	0.6900	0.5600	0.5600	-24.324%	3	519	-51.786%
2026-07-02	0.7400	0.7400	0.7400	0.7400	-9.756%	1	517	-63.514%
2026-06-25	0.8200	0.8200	0.8200	0.8200	+10.811%	1	517	-67.073%
2026-06-04	0.7000	0.7400	0.6100	0.7400	-5.128%	13	518	-63.514%
2026-06-03	0.7800	0.7800	0.7800	0.7800	+6.849%	11	522	-65.385%
2026-06-01	0.8200	0.8200	0.7300	0.7300	-2.667%	308	533	-63.014%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-14.773%	3	453	-64.000%
2026-05-20	0.8800	0.8800	0.8800	0.8800	+6.024%	1	456	-69.318%
2026-05-15	0.8300	0.8300	0.8300	0.8300	-5.682%	2	456	-67.470%
2026-05-14	0.8100	0.8800	0.8100	0.8800	-4.348%	7	458	-69.318%
2026-05-07	0.8500	0.9200	0.7500	0.9200	-8.911%	30	460	-70.652%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-19.200%	3	470	-73.267%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-14.966%	1	470	-78.400%
2026-04-23	1.5500	1.5800	1.4700	1.4700	-19.672%	3	471	-81.633%
2026-04-16	1.8000	1.8300	1.8000	1.8300	-1.613%	12	469	-85.246%
2026-04-15	1.8600	1.8600	1.8600	1.8600	-7.921%	5	479	-85.484%
2026-04-14	2.2400	2.3000	2.0200	2.0200	-25.185%	84	484	-86.634%
2026-04-08	2.7000	2.7000	2.7000	2.7000	-27.027%	4	482	-90.000%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-9.756%	3	485	-92.703%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-23.364%	1	488	-93.415%
2026-03-30	5.0500	5.3500	5.0500	5.3500	+18.889%	15	488	-94.953%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+27.841%	1	476	-94.000%
2026-03-19	3.7000	3.7000	3.5200	3.5200	-9.744%	10	476	-92.330%
2026-03-09	4.0900	4.0900	3.8500	3.9000	-9.302%	11	481	-93.077%
2026-03-06	4.2300	4.3000	4.2300	4.3000	+7.232%	48	481	-93.721%
2026-03-05	4.0100	4.0100	4.0100	4.0100	+9.863%	5	433	-93.267%
2026-03-04	3.6500	3.6500	3.6500	3.6500	-17.421%	10	428	-92.603%
2026-03-03	4.4200	4.4200	4.4200	4.4200	+30.000%	1	418	-93.891%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-9.333%	3	406	-92.059%
2026-02-13	3.8000	3.8000	3.7500	3.7500	+0.806%	36	406	-92.800%
2026-02-12	3.7200	3.7200	3.7200	3.7200	+15.170%	1	406	-92.742%
2026-02-10	3.2300	3.2300	3.2300	3.2300	-2.121%	1	406	-91.641%
2026-02-05	3.3000	3.3000	3.3000	3.3000	+13.793%	1	407	-91.818%
2026-01-29	2.6800	2.9000	2.6800	2.9000	+1.045%	14	408	-90.690%
2026-01-27	2.8700	2.8700	2.8700	2.8700	-3.691%	90	420	-90.592%
2026-01-26	2.9800	2.9800	2.9800	2.9800	-3.871%	5	420	-90.940%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-4.025%	1	425	-91.290%
2026-01-21	3.2300	3.2300	3.2300	3.2300	-5.279%	5	424	-91.641%
2026-01-20	3.4100	3.4100	3.4100	3.4100	+8.599%	5	429	-92.082%
2026-01-16	3.0000	3.1400	3.0000	3.1400	+1.948%	17	424	-91.401%
2026-01-09	3.1100	3.1100	3.0800	3.0800	-8.060%	10	424	-91.234%
2026-01-08	3.4100	3.4100	3.3500	3.3500	-3.736%	25	424	-91.940%
2026-01-07	3.3600	3.5400	3.3000	3.4800	-5.946%	28	424	-92.241%
2026-01-06	3.7200	3.7200	3.7000	3.7000	+1.370%	9	411	-92.703%
2026-01-05	3.6500	3.6500	3.6500	3.6500	-8.750%	7	411	-92.603%
2026-01-02	3.6000	4.0000	3.6000	4.0000	+6.667%	8	411	-93.250%
2025-12-30	3.9000	3.9000	3.7500	3.7500	-9.639%	4	411	-92.800%
2025-12-29	4.1500	4.1500	4.1500	4.1500	+4.271%	3	413	-93.494%
2025-12-23	3.9500	3.9800	3.8500	3.9800	-9.545%	8	410	-93.216%
2025-12-19	4.3500	4.4000	4.3500	4.4000	-2.655%	6	407	-93.864%
2025-12-18	4.5500	4.5500	4.5000	4.5200	-10.139%	3	407	-94.027%
2025-12-17	5.1000	5.1000	5.0300	5.0300	+9.348%	2	407	-94.632%
2025-12-12	4.7500	4.8000	4.6000	4.6000	-1.075%	6	405	-94.130%
2025-12-11	4.4000	4.6500	4.4000	4.6500	-14.207%	2	402	-94.194%
2025-12-01	5.4200	5.4200	5.4200	5.4200	-3.214%	1	400	-95.018%
2025-11-25	5.6000	5.6000	5.6000	5.6000	-24.016%	3	400	-95.179%
2025-11-20	7.4000	7.4000	7.3700	7.3700	+10.000%	65	397	-96.336%
2025-11-11	6.7000	6.7000	6.7000	6.7000	0.000%	1	344	-95.970%
2025-11-10	6.7000	6.7000	6.7000	6.7000	-4.965%	5	344	-95.970%
2025-11-03	7.0500	7.0500	7.0500	7.0500	+12.800%	5	346	-96.170%
2025-10-30	6.2500	6.2500	6.2500	6.2500	-18.087%	10	346	-95.680%
2025-10-29	7.7100	7.7100	7.6300	7.6300	-0.261%	2	346	-96.461%
2025-10-27	7.6500	7.6500	7.6500	7.6500	-9.467%	1	349	-96.471%
2025-10-24	8.2700	8.4500	8.2700	8.4500	-8.152%	2	349	-96.805%
2025-10-22	9.2000	9.2000	9.2000	9.2000	-5.641%	1	349	-97.065%
2025-10-21	10.2000	10.2000	9.6000	9.7500	-13.717%	4	349	-97.231%
2025-10-10	11.3000	11.3000	11.3000	11.3000	+15.542%	5	348	-97.611%
2025-10-08	9.9400	9.9400	9.6500	9.7800	-3.550%	6	343	-97.239%
2025-10-03	10.0500	10.1400	10.0500	10.1400	+3.893%	2	347	-97.337%
2025-10-02	9.7000	9.7600	9.7000	9.7600	-0.408%	8	347	-97.234%
2025-10-01	9.8000	9.8000	9.8000	9.8000	-2.000%	13	349	-97.245%
2025-09-30	10.0000	10.0000	10.0000	10.0000	+10.497%	15	349	-97.300%
2025-09-29	8.7400	9.0500	8.7400	9.0500	-0.549%	20	355	-97.017%
2025-09-26	9.1000	9.1000	9.1000	9.1000	-6.186%	17	356	-97.033%
2025-09-25	9.7000	9.7000	9.7000	9.7000	+7.778%	1	358	-97.216%
2025-09-23	8.8000	9.0000	8.8000	9.0000	+1.695%	22	358	-97.000%
2025-09-22	8.3500	8.8500	8.3500	8.8500	-1.667%	25	358	-96.949%
2025-09-18	9.1000	9.2100	9.0000	9.0000	-3.743%	18	358	-97.000%
2025-09-17	9.2000	9.4500	9.2000	9.3500	+2.747%	45	358	-97.112%
2025-09-16	9.1000	9.1000	9.1000	9.1000	-10.345%	11	354	-97.033%
2025-09-09	10.1400	10.1500	10.0200	10.1500	-4.245%	3	354	-97.340%
2025-09-05	10.8000	10.8000	10.4500	10.6000	-0.469%	50	353	-97.453%
2025-09-04	11.1500	11.1500	10.5800	10.6500	-0.930%	10	330	-97.465%
2025-09-03	10.7500	10.7500	10.7500	10.7500	-23.104%	15	330	-97.488%
2025-08-29	13.9800	13.9800	13.9800	13.9800	-3.253%	9	321	-98.069%
2025-08-28	14.4500	14.4500	14.4500	14.4500	-4.934%	2	321	-98.131%
2025-08-27	15.1600	15.2000	15.1600	15.2000	+3.121%	2	321	-98.224%
2025-08-22	15.2500	15.2500	14.7400	14.7400	-11.737%	32	321	-98.168%
2025-08-20	16.7300	16.7300	16.7000	16.7000	+9.222%	2	296	-98.383%
2025-08-15	15.5100	15.5100	15.2900	15.2900	-2.797%	47	296	-98.234%
2025-08-14	15.7500	15.7500	15.7300	15.7300	-4.667%	2	264	-98.284%
2025-08-13	15.8200	16.5000	15.8200	16.5000	+3.774%	12	262	-98.364%
2025-08-12	16.6400	16.6400	15.8000	15.9000	-4.904%	6	263	-98.302%
2025-08-11	16.9900	16.9900	16.6500	16.7200	-5.643%	8	262	-98.385%
2025-08-07	17.8400	17.8400	17.7000	17.7200	-3.275%	6	263	-98.476%
2025-08-06	18.4400	18.4400	18.3000	18.3200	-0.597%	8	262	-98.526%
2025-08-05	18.1300	18.4300	18.1300	18.4300	-1.549%	4	260	-98.535%
2025-08-04	18.5900	18.7200	18.4600	18.7200	-9.565%	8	262	-98.558%
2025-08-01	20.7000	20.8400	20.6000	20.7000	+8.377%	26	262	-98.696%
2025-07-31	19.2400	19.2400	18.4800	19.1000	+7.303%	22	275	-98.586%
2025-07-30	17.9900	17.9900	17.8000	17.8000	-3.418%	6	290	-98.483%
2025-07-29	18.4600	18.5500	18.3000	18.4300	-3.760%	4	288	-98.535%
2025-07-28	18.9200	19.4500	18.9200	19.1500	+1.862%	26	288	-98.590%
2025-07-25	19.0900	19.0900	18.8000	18.8000	-2.591%	9	301	-98.564%
2025-07-24	19.2900	19.3900	19.1500	19.3000	-5.854%	16	300	-98.601%
2025-07-23	20.8900	20.8900	20.4700	20.5000	-0.534%	6	299	-98.683%
2025-07-22	20.6900	20.9400	20.6000	20.6100	+0.930%	22	301	-98.690%
2025-07-21	20.6400	20.7900	20.2800	20.4200	-8.839%	20	300	-98.678%
2025-07-18	22.3000	22.5700	22.2700	22.4000	-2.311%	30	305	-98.795%
2025-07-17	23.6900	23.6900	22.8300	22.9300	-1.841%	6	305	-98.823%
2025-07-16	23.2300	23.3600	23.2300	23.3600	+2.232%	2	305	-98.844%
2025-07-15	22.8500	22.8500	22.8500	22.8500	-5.656%	22	305	-98.818%
2025-07-11	24.2000	24.2400	24.2000	24.2200	-11.119%	5	305	-98.885%
2025-07-08	26.6400	27.3900	26.5100	27.2500	+6.863%	10	304	-99.009%
2025-07-07	25.5400	25.5900	25.3500	25.5000	-0.585%	4	305	-98.941%
2025-07-02	25.7400	25.7900	25.6200	25.6500	+0.195%	8	305	-98.947%
2025-06-30	25.6400	25.6400	25.6000	25.6000	-6.909%	2	305	-98.945%
2025-06-27	27.5900	27.5900	27.5000	27.5000	-6.621%	4	306	-99.018%
2025-06-26	29.5400	29.5400	29.4500	29.4500	-2.805%	2	305	-99.083%
2025-06-24	30.3000	30.3000	30.3000	30.3000	+8.214%	1	304	-99.109%
2025-06-20	28.0900	28.0900	28.0000	28.0000	+2.941%	4	305	-99.036%
2025-06-18	27.3400	27.3400	27.2000	27.2000	0.000%	4	304	-99.007%
2025-06-16	27.2400	27.2900	27.1500	27.2000	+1.682%	4	304	-99.007%
2025-06-11	26.0500	26.7900	26.0500	26.7500	+3.083%	3	304	-98.991%
2025-06-10	25.9500	25.9500	25.9500	25.9500	-4.420%	1	304	-98.960%
2025-06-09	27.2900	27.2900	27.1500	27.1500	-4.233%	4	305	-99.006%
2025-06-06	29.0000	29.0000	28.3500	28.3500	-2.577%	4	304	-99.048%
2025-05-28	29.0500	29.1000	29.0500	29.1000	-1.020%	13	304	-99.072%
2025-05-22	29.4000	29.4000	29.4000	29.4000	+1.205%	40	305	-99.082%
2025-05-21	29.1000	29.1000	29.0000	29.0500	-18.054%	74	305	-99.071%
2025-05-12	35.4500	35.4500	35.4500	35.4500	-7.562%	1	293	-99.238%
2025-05-09	38.3500	38.3500	38.3500	38.3500	+5.040%	2	292	-99.296%
2025-04-23	36.5000	36.5100	36.5000	36.5100	-10.951%	100	291	-99.260%
2025-04-22	41.0000	41.0000	41.0000	41.0000	+10.215%	8	205	-99.341%
2025-04-15	37.2000	37.2000	37.2000	37.2000	+7.328%	2	197	-99.274%
2025-04-14	34.6600	34.6600	34.6600	34.6600	-7.376%	1	195	-99.221%
2025-04-09	45.8000	45.8000	37.4200	37.4200	-16.342%	5	196	-99.278%
2025-04-07	48.4400	48.4400	44.7300	44.7300	+1.867%	3	197	-99.396%
2025-04-04	43.6000	43.9100	42.5000	43.9100	+7.228%	116	200	-99.385%
2025-04-03	40.9500	40.9500	40.9500	40.9500	+11.277%	3	152	-99.341%
2025-04-01	36.8000	36.8000	36.8000	36.8000	-3.234%	1	155	-99.266%
2025-03-28	35.3800	38.0300	35.3800	38.0300	+22.362%	4	154	-99.290%
2025-03-26	31.0800	31.0800	31.0800	31.0800	+1.403%	2	153	-99.131%
2025-03-24	30.6500	30.6500	30.6500	30.6500	-10.823%	1	152	-99.119%
2025-03-20	34.3700	34.3700	34.3700	34.3700	+0.940%	5	152	-99.214%
2025-03-19	34.0500	34.0500	34.0500	34.0500	+5.255%	20	154	-99.207%
2025-03-12	32.3500	32.3500	32.3500	32.3500	-5.437%	5	154	-99.165%
2025-03-10	33.6500	34.2100	33.1000	34.2100	+10.355%	17	154	-99.211%
2025-03-07	30.9500	31.0000	30.9500	31.0000	+2.479%	120	152	-99.129%
2025-03-06	30.2500	30.2500	30.2500	30.2500	-2.262%	1	121	-99.107%
2025-03-04	32.7000	32.7000	30.9500	30.9500	+2.044%	3	121	-99.128%
2025-03-03	29.7500	30.3300	29.7500	30.3300	-2.539%	2	120	-99.110%
2025-02-28	31.0700	31.1200	31.0000	31.1200	-0.575%	22	120	-99.132%
2025-02-27	28.3000	31.3000	28.3000	31.3000	+12.509%	8	119	-99.137%
2025-02-26	27.8200	27.8200	27.8200	27.8200	+2.204%	1	117	-99.029%
2025-02-25	27.1100	27.2200	26.7500	27.2200	+8.793%	17	117	-99.008%
2025-02-24	24.4000	25.1500	24.4000	25.0200	+1.832%	55	105	-98.921%
2025-02-21	24.0100	24.5700	24.0100	24.5700	+4.110%	14	84	-98.901%
2025-02-20	23.6000	23.6000	23.6000	23.6000	+1.944%	5	79	-98.856%
2025-02-19	23.1500	23.1500	23.1500	23.1500	-3.461%	1	79	-98.834%
2025-02-18	23.2800	24.0000	23.2800	23.9800	+3.720%	5	79	-98.874%
2025-02-14	23.1200	23.1200	23.1200	23.1200	+0.087%	2	78	-98.832%
2025-02-13	23.1000	23.1000	23.1000	23.1000	-2.160%	1	78	-98.831%
2025-02-12	23.9700	24.1400	23.6100	23.6100	+0.042%	8	79	-98.856%
2025-02-11	23.5900	23.6000	23.5900	23.6000	+2.609%	2	74	-98.856%
2025-02-10	23.1400	23.1400	22.8100	23.0000	-2.954%	4	72	-98.826%
2025-02-07	23.0000	24.5000	22.9000	23.7000	+7.923%	50	71	-98.861%
2025-02-06	21.9300	21.9600	21.9300	21.9600	-1.081%	16	59	-98.770%
2025-02-05	22.7400	22.7400	22.2000	22.2000	+13.381%	13	43	-98.784%
2025-02-03	19.5800	19.5800	19.5800	19.5800	+4.204%	1	32	-98.621%
2025-01-31	18.7900	18.7900	18.7900	18.7900	-7.711%	2	31	-98.563%
2025-01-30	20.3600	20.3600	20.3600	20.3600	+3.561%	5	27	-98.674%
2025-01-22	19.6600	19.6600	19.6600	19.6600	-6.825%	6	27	-98.627%
2025-01-06	21.1000	21.1000	21.1000	21.1000	+4.975%	1	27	-98.720%
2024-12-17	20.1000	20.1000	20.1000	20.1000	-7.713%	10	27	-98.657%
2024-12-11	22.3000	22.3000	21.7800	21.7800	-2.550%	17	17	-98.760%
2024-12-10	23.4200	24.1000	22.3500	22.3500	-25.846%	9	21	-98.792%
2024-11-25	30.1400	30.1400	30.1400	30.1400	+23.982%	5	16	-99.104%
2024-11-07	24.3100	24.3100	24.3100	24.3100	-22.825%	1	12	-98.889%
2024-10-28	31.5000	31.5000	31.5000	31.5000	-7.134%	10	12	-99.143%
2024-10-07	34.5000	34.5000	33.9200	33.9200	+2.015%	2	2	-99.204%
2024-10-01	33.2500	33.2500	33.2500	33.2500	-3.343%	1	2	-99.188%
2024-09-26	34.4000	34.4000	34.4000	34.4000	-1.658%	1	1	-99.215%
2024-09-24	34.9800	34.9800	34.9800	34.9800	0.000%	1	1	-99.228%