Dark

GOOG20270115P205
GOOG Jan 15 2027 205.00 Put (GOOG270115P00205000)
option OPRA

EOD

Sep 16, 2026

0.2300-39.474%(-0.1500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3200	0.3900	0.2300	0.2300	-39.474%	8	2,511	0.000%
2026-09-14	0.1600	0.4000	0.1600	0.3800	+40.741%	3	2,511	-39.474%
2026-09-10	0.2700	0.2700	0.2700	0.2700	-48.077%	3	2,511	-14.815%
2026-09-09	0.5200	0.5200	0.5200	0.5200	+33.333%	2	2,514	-55.769%
2026-09-04	0.3900	0.3900	0.3900	0.3900	-26.415%	5	2,514	-41.026%
2026-08-27	0.4200	0.5800	0.4200	0.5300	+8.163%	8	2,514	-56.604%
2026-08-25	0.5400	0.5600	0.4900	0.4900	-5.769%	10	2,514	-53.061%
2026-08-24	0.6100	0.6100	0.5200	0.5200	-14.754%	6	2,516	-55.769%
2026-08-20	0.6100	0.6100	0.6100	0.6100	+5.172%	5	2,510	-62.295%
2026-08-19	0.5800	0.5800	0.5800	0.5800	-13.433%	1	2,513	-60.345%
2026-08-12	0.6800	0.7200	0.6600	0.6700	+3.077%	386	2,514	-65.672%
2026-08-11	0.6900	0.7100	0.6300	0.6500	+6.557%	20	2,204	-64.615%
2026-07-31	0.6200	0.6200	0.6100	0.6100	-53.077%	2	2,206	-62.295%
2026-07-23	1.2100	1.3000	1.2100	1.3000	+34.021%	3	2,206	-82.308%
2026-07-21	1.0300	1.0300	0.9500	0.9700	-10.185%	5	2,204	-76.289%
2026-07-17	1.0800	1.0800	1.0800	1.0800	+5.882%	5	2,204	-78.704%
2026-07-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	2,209	-77.451%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-11.504%	3	2,208	-77.000%
2026-07-08	1.0900	1.1300	1.0900	1.1300	+24.176%	20	2,208	-79.646%
2026-07-07	1.0200	1.0200	0.9100	0.9100	-9.901%	3	2,206	-74.725%
2026-07-06	1.1300	1.1300	1.0100	1.0100	-22.901%	37	2,207	-77.228%
2026-07-01	1.3200	1.3200	1.2100	1.3100	+3.150%	6	2,226	-82.443%
2026-06-24	1.1700	1.2700	1.1700	1.2700	+18.692%	4	2,227	-81.890%
2026-06-15	1.0700	1.0700	1.0700	1.0700	-20.741%	35	2,227	-78.505%
2026-06-12	1.3200	1.3500	1.3200	1.3500	-21.053%	20	2,235	-82.963%
2026-06-11	1.7100	1.7100	1.7100	1.7100	+34.646%	3	2,234	-86.550%
2026-06-09	1.1900	1.2700	1.1900	1.2700	+12.389%	4	2,234	-81.890%
2026-06-08	1.1300	1.1300	1.1300	1.1300	-8.130%	1	2,231	-79.646%
2026-06-05	1.2300	1.2300	1.2300	1.2300	-6.107%	9	2,232	-81.301%
2026-06-03	1.3500	1.3500	1.3100	1.3100	+9.167%	11	2,223	-82.443%
2026-06-01	1.2000	1.2000	1.2000	1.2000	+3.448%	69	2,223	-80.833%
2026-05-26	1.1000	1.1600	1.1000	1.1600	-4.918%	5	2,223	-80.172%
2026-05-22	1.2600	1.2600	1.2100	1.2200	+3.390%	9	2,224	-81.148%
2026-05-21	1.1800	1.1800	1.1800	1.1800	-17.483%	1	2,219	-80.508%
2026-05-19	1.4300	1.4300	1.4300	1.4300	+2.143%	100	2,219	-83.916%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+3.704%	200	2,120	-83.571%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-2.878%	5	2,037	-82.963%
2026-05-07	1.4800	1.4800	1.3900	1.3900	-0.714%	2	2,037	-83.453%
2026-05-06	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,036	-83.571%
2026-05-04	1.4500	1.4500	1.4500	1.4500	-5.844%	1	2,035	-84.138%
2026-04-30	1.7000	1.7000	1.5400	1.5400	-36.626%	1,002	2,034	-85.065%
2026-04-23	2.5200	2.5300	2.4300	2.4300	-2.800%	17	2,325	-90.535%
2026-04-22	2.5800	2.5800	2.4900	2.5000	-5.303%	21	2,342	-90.800%
2026-04-17	2.6400	2.6400	2.6400	2.6400	-10.811%	31	2,342	-91.288%
2026-04-15	3.0400	3.0400	2.9600	2.9600	-32.265%	2	2,342	-92.230%
2026-04-13	4.3400	4.3700	4.3400	4.3700	+7.901%	2	2,343	-94.737%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+1.504%	1	2,343	-94.321%
2026-04-08	3.9900	3.9900	3.9900	3.9900	-24.717%	1	2,343	-94.236%
2026-04-07	5.3500	5.3600	5.3000	5.3000	-6.854%	700	2,343	-95.660%
2026-04-06	5.7000	5.7000	5.6900	5.6900	-5.167%	17	1,685	-95.958%
2026-04-02	6.0000	6.0000	6.0000	6.0000	-15.493%	1	1,669	-96.167%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-18.391%	300	1,669	-96.761%
2026-03-30	8.3000	8.7500	8.3000	8.7000	+8.075%	16	1,369	-97.356%
2026-03-27	8.0500	8.0500	8.0500	8.0500	+9.973%	11	1,355	-97.143%
2026-03-26	6.8200	7.3200	6.8200	7.3200	+11.756%	13	1,344	-96.858%
2026-03-25	6.4500	6.5500	6.4500	6.5500	-2.239%	30	1,341	-96.489%
2026-03-24	6.6500	6.7000	6.5000	6.7000	+15.517%	16	1,330	-96.567%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-11.450%	1,000	1,060	-96.034%
2026-03-20	6.2500	6.5500	6.2500	6.5500	+19.091%	16	331	-96.489%
2026-03-19	5.7700	5.7700	5.5000	5.5000	+8.911%	8	331	-95.818%
2026-03-18	5.0500	5.0500	5.0500	5.0500	-0.980%	1	331	-95.446%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-15.702%	10	332	-95.490%
2026-03-12	6.0500	6.0500	6.0500	6.0500	+11.009%	16	332	-96.198%
2026-03-11	5.4500	5.4500	5.4500	5.4500	-10.656%	16	332	-95.780%
2026-03-09	6.1000	6.1000	6.1000	6.1000	-8.955%	4	332	-96.230%
2026-03-06	6.8500	6.8500	6.7000	6.7000	+5.181%	103	386	-96.567%
2026-03-05	6.1500	6.3700	6.1500	6.3700	-1.240%	19	359	-96.389%
2026-03-03	7.0200	7.0200	6.4500	6.4500	+19.444%	6	348	-96.434%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-5.263%	1	348	-95.741%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+3.636%	8	347	-95.965%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-5.983%	1	342	-95.818%
2026-02-13	5.8500	5.8500	5.8500	5.8500	+4.839%	21	342	-96.068%
2026-02-12	5.3000	5.5800	5.3000	5.5800	+4.690%	2	342	-95.878%
2026-02-11	5.3300	5.3300	5.3300	5.3300	+11.042%	1	343	-95.685%
2026-02-09	4.8000	4.8000	4.8000	4.8000	-7.692%	1	343	-95.208%
2026-02-06	5.2000	5.2000	5.2000	5.2000	+8.333%	10	342	-95.577%
2026-02-04	4.8000	4.8000	4.8000	4.8000	+14.286%	1	332	-95.208%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-7.489%	1	332	-94.524%
2026-01-29	4.6600	4.6600	4.5400	4.5400	-1.304%	2	332	-94.934%
2026-01-28	4.6000	4.6000	4.6000	4.6000	-1.288%	1	332	-95.000%
2026-01-26	4.6600	4.6600	4.6600	4.6600	-14.338%	1	332	-95.064%
2026-01-20	5.6000	5.6000	5.3500	5.4400	+7.510%	5	333	-95.772%
2026-01-16	5.0600	5.0600	5.0600	5.0600	-3.435%	5	333	-95.455%
2026-01-08	5.2400	5.2400	5.2400	5.2400	-12.667%	1	333	-95.611%
2025-12-31	5.9500	6.0000	5.9500	6.0000	-3.537%	3	331	-96.167%
2025-12-26	6.3500	6.3500	6.2200	6.2200	-1.270%	5	331	-96.302%
2025-12-24	6.3000	6.3000	6.3000	6.3000	+2.439%	2	331	-96.349%
2025-12-23	6.1500	6.1500	6.1500	6.1500	-2.997%	1	331	-96.260%
2025-12-22	6.5500	6.5500	6.3400	6.3400	-9.039%	53	330	-96.372%
2025-12-19	6.9700	6.9700	6.9700	6.9700	-1.831%	1	379	-96.700%
2025-12-15	7.1000	7.1000	7.1000	7.1000	+0.709%	1	380	-96.761%
2025-12-12	6.9000	7.0700	6.9000	7.0500	+1.439%	7	379	-96.738%
2025-12-11	6.9500	6.9500	6.9500	6.9500	+2.963%	50	334	-96.691%
2025-12-09	6.8900	6.8900	6.7500	6.7500	-5.594%	53	334	-96.593%
2025-12-08	7.3000	7.3000	7.1500	7.1500	+4.380%	53	334	-96.783%
2025-12-05	6.8500	6.8500	6.8500	6.8500	-37.156%	1	283	-96.642%
2025-11-21	10.8100	10.9000	10.8100	10.9000	+7.921%	6	284	-97.890%
2025-11-19	10.1000	10.1000	10.1000	10.1000	-12.174%	1	281	-97.723%
2025-11-18	11.5000	11.5000	11.5000	11.5000	+1.411%	1	280	-98.000%
2025-11-17	11.3400	11.3400	11.3400	11.3400	-5.892%	1	280	-97.972%
2025-11-07	12.0500	12.0500	12.0500	12.0500	+6.167%	10	280	-98.091%
2025-11-03	11.3500	11.3500	11.3500	11.3500	-3.568%	4	293	-97.974%
2025-10-31	11.4200	11.7700	11.4200	11.7700	+11.564%	5	293	-98.046%
2025-10-30	10.1000	10.5500	10.1000	10.5500	-11.863%	6	292	-97.820%
2025-10-29	11.9700	11.9700	11.9700	11.9700	-0.829%	1	294	-98.079%
2025-10-27	12.0700	12.0700	12.0700	12.0700	-16.064%	1	294	-98.094%
2025-10-23	14.2700	14.3800	14.2700	14.3800	-2.706%	2	294	-98.401%
2025-10-22	14.7800	15.0100	14.6100	14.7800	-5.680%	6	295	-98.444%
2025-10-21	15.4400	15.6800	15.4400	15.6700	+13.223%	4	294	-98.532%
2025-10-20	13.7500	13.9200	13.7500	13.8400	-11.452%	3	294	-98.338%
2025-10-14	15.6300	15.6300	15.6300	15.6300	-8.382%	1	294	-98.528%
2025-10-10	16.8000	17.0600	16.8000	17.0600	+13.055%	2	294	-98.652%
2025-10-08	14.8700	15.0900	14.8700	15.0900	+0.266%	2	294	-98.476%
2025-10-07	15.0500	15.0500	15.0500	15.0500	+7.117%	1	293	-98.472%
2025-09-29	14.0500	14.0500	14.0500	14.0500	-6.520%	9	293	-98.363%
2025-09-25	15.0000	15.0300	15.0000	15.0300	+5.622%	7	284	-98.470%
2025-09-24	14.0300	14.2300	14.0300	14.2300	+4.249%	2	287	-98.384%
2025-09-23	13.6500	13.6500	13.6500	13.6500	-0.365%	6	287	-98.315%
2025-09-22	13.1200	13.7000	13.0000	13.7000	+3.396%	22	281	-98.321%
2025-09-19	13.2500	13.2500	13.2500	13.2500	-4.676%	4	261	-98.264%
2025-09-16	13.6500	13.9000	13.6500	13.9000	+0.216%	16	261	-98.345%
2025-09-15	13.8700	13.8700	13.8700	13.8700	-8.024%	2	245	-98.342%
2025-09-11	15.0600	15.2600	14.9100	15.0800	-7.200%	5	243	-98.475%
2025-09-05	16.6500	16.6500	16.2500	16.2500	-5.523%	27	244	-98.585%
2025-09-04	17.2000	17.2000	17.2000	17.2000	+2.077%	7	218	-98.663%
2025-09-03	16.9300	17.1300	16.8500	16.8500	-26.323%	6	211	-98.635%
2025-09-02	23.0500	23.0500	22.8700	22.8700	+6.919%	10	210	-98.994%
2025-08-29	21.7600	21.7600	21.1800	21.3900	-0.650%	72	201	-98.925%
2025-08-28	21.5700	21.7800	21.5300	21.5300	-7.038%	9	201	-98.932%
2025-08-27	23.1000	23.2400	23.0100	23.1600	-1.405%	10	196	-99.007%
2025-08-26	23.2400	23.4900	23.1800	23.4900	+6.002%	25	175	-99.021%
2025-08-25	22.7700	22.7700	21.9800	22.1600	-5.299%	97	175	-98.962%
2025-08-22	23.5600	23.7800	22.6000	23.4000	-7.838%	55	109	-99.017%
2025-08-21	24.6200	25.3900	24.6200	25.3900	-0.704%	6	102	-99.094%
2025-08-20	26.6000	26.8900	25.4700	25.5700	+2.280%	8	101	-99.101%
2025-08-19	25.0000	25.0000	25.0000	25.0000	+4.080%	1	101	-99.080%
2025-08-15	23.7500	24.0200	23.3700	24.0200	+0.502%	14	102	-99.042%
2025-08-14	24.1500	24.2400	23.9000	23.9000	0.000%	47	95	-99.038%
2025-08-13	23.9000	23.9000	23.9000	23.9000	-1.646%	34	95	-99.038%
2025-08-12	24.6000	24.6000	24.1300	24.3000	-4.104%	52	61	-99.053%
2025-08-11	25.8000	25.8000	25.1800	25.3400	+2.591%	15	51	-99.092%
2025-08-08	24.7500	24.7500	24.7000	24.7000	-8.519%	34	49	-99.069%
2025-08-07	26.9900	27.0400	26.8500	27.0000	-2.457%	10	23	-99.148%
2025-08-06	27.9400	27.9400	27.6800	27.6800	-1.495%	4	26	-99.169%
2025-08-05	26.9500	28.1000	26.9200	28.1000	0.000%	10	27	-99.181%
2025-08-04	28.0700	28.2800	27.8800	28.1000	-9.208%	4	25	-99.181%
2025-08-01	31.0900	31.0900	30.9000	30.9500	+6.540%	16	25	-99.257%
2025-07-31	29.0400	29.0500	28.6500	29.0500	+3.824%	6	30	-99.208%
2025-07-29	27.7600	27.9800	27.7600	27.9800	-3.484%	2	30	-99.178%
2025-07-28	28.9900	29.0900	28.8500	28.9900	+1.541%	12	29	-99.207%
2025-07-25	28.6900	28.6900	28.4500	28.5500	-1.823%	6	27	-99.194%
2025-07-24	28.7900	29.1900	28.6500	29.0800	-5.890%	12	26	-99.209%
2025-07-23	30.9900	30.9900	30.8500	30.9000	-0.962%	6	25	-99.256%
2025-07-22	30.9400	31.2400	30.7500	31.2000	+2.228%	10	25	-99.263%
2025-07-21	30.9900	31.0400	30.3900	30.5200	-8.623%	14	24	-99.246%
2025-07-18	33.0200	33.4000	33.0200	33.4000	-1.242%	8	24	-99.311%
2025-07-17	33.7400	33.9000	33.7400	33.8200	-3.784%	4	26	-99.320%
2025-07-15	35.1500	35.1500	35.1500	35.1500	-11.058%	22	25	-99.346%
2025-07-08	39.1900	39.6900	39.0000	39.5200	+5.668%	16	38	-99.418%
2025-07-02	37.2900	37.4400	37.2500	37.4000	-8.780%	6	39	-99.385%
2025-05-22	39.3900	41.0000	39.3900	41.0000	-3.869%	3	37	-99.439%
2025-05-21	42.6500	42.6500	42.6000	42.6500	-6.878%	8	36	-99.461%
2025-05-06	45.8000	45.8000	45.8000	45.8000	-3.069%	14	32	-99.498%
2025-04-25	47.2500	47.2500	47.2500	47.2500	-6.064%	2	19	-99.513%
2025-04-24	50.4500	50.4500	50.3000	50.3000	-1.469%	6	18	-99.543%
2025-04-23	51.0500	51.0500	51.0500	51.0500	+0.790%	1	12	-99.549%
2025-04-10	50.6500	50.6500	50.6500	50.6500	-7.149%	1	11	-99.546%
2025-04-08	54.5500	54.5500	54.5500	54.5500	+6.647%	2	11	-99.578%
2025-04-02	51.4500	51.4500	51.1500	51.1500	-2.105%	8	9	-99.550%
2025-04-01	52.2500	52.2500	52.2500	52.2500	+12.366%	1	2	-99.560%
2025-03-10	46.5000	46.5500	46.5000	46.5000	+1.307%	4	2	-99.505%
2025-03-04	45.9000	45.9000	45.9000	45.9000	0.000%	1	0	-99.499%