Dark

GOOG20270115P225
GOOG Jan 15 2027 225.00 Put (GOOG270115P00225000)
option OPRA

EOD

Sep 15, 2026

0.6900-17.857%(-0.1500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.7600	0.7600	0.6900	0.6900	-17.857%	15	893	0.000%
2026-09-11	0.6600	0.8400	0.6600	0.8400	+5.000%	22	893	-17.857%
2026-09-04	0.8200	0.8300	0.7900	0.8000	-28.571%	20	912	-13.750%
2026-09-02	1.1200	1.1200	1.1200	1.1200	+19.149%	1	912	-38.393%
2026-09-01	0.9400	0.9400	0.9400	0.9400	0.000%	86	912	-26.596%
2026-08-25	0.9400	0.9400	0.9400	0.9400	-9.615%	1	912	-26.596%
2026-08-14	1.0400	1.0400	1.0400	1.0400	-5.455%	1	912	-33.654%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-9.091%	2	913	-37.273%
2026-08-11	1.0900	1.2100	1.0900	1.2100	-10.370%	21	913	-42.975%
2026-08-05	1.2600	1.3500	1.2600	1.3500	+21.622%	7	912	-48.889%
2026-08-04	1.0900	1.1700	1.0600	1.1100	+4.717%	9	913	-37.838%
2026-08-03	1.0600	1.0600	1.0600	1.0600	-9.402%	26	911	-34.906%
2026-07-31	1.3500	1.3500	1.1700	1.1700	-28.221%	7	920	-41.026%
2026-07-30	1.6000	1.6500	1.5500	1.6300	+1.875%	7	921	-57.669%
2026-07-29	1.6000	1.6000	1.6000	1.6000	+8.108%	1	920	-56.875%
2026-07-28	1.4800	1.4800	1.4800	1.4800	-29.187%	127	919	-53.378%
2026-07-24	2.1900	2.1900	1.9900	2.0900	-11.814%	51	861	-66.986%
2026-07-23	2.3000	2.6500	2.3000	2.3700	+50.955%	29	848	-70.886%
2026-07-20	1.5500	1.5700	1.5500	1.5700	-21.500%	2	827	-56.051%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+9.890%	4	828	-65.500%
2026-07-10	1.9200	2.0200	1.8000	1.8200	-4.211%	30	828	-62.088%
2026-07-09	1.9200	1.9200	1.9000	1.9000	+4.972%	2	844	-63.684%
2026-07-08	1.7500	1.8100	1.7500	1.8100	+17.532%	23	844	-61.878%
2026-07-07	1.5600	1.5600	1.5100	1.5400	-3.145%	8	844	-55.195%
2026-07-06	1.6500	1.6500	1.5900	1.5900	-19.289%	6	852	-56.604%
2026-07-02	1.9500	1.9700	1.9500	1.9700	-2.475%	6	853	-64.975%
2026-07-01	2.0700	2.0700	2.0200	2.0200	-1.942%	7	853	-65.842%
2026-06-30	2.0600	2.0600	2.0600	2.0600	-14.167%	10	854	-66.505%
2026-06-26	2.7500	2.7600	2.4000	2.4000	-5.882%	6	854	-71.250%
2026-06-25	2.5500	2.5500	2.5500	2.5500	+9.914%	1	855	-72.941%
2026-06-23	2.3200	2.3200	2.3200	2.3200	+5.936%	1	854	-70.259%
2026-06-22	2.0000	2.2000	2.0000	2.1900	+33.537%	3	855	-68.493%
2026-06-18	1.6400	1.6400	1.6400	1.6400	-1.205%	1	850	-57.927%
2026-06-17	1.6600	1.6600	1.6600	1.6600	+0.606%	4	850	-58.434%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-24.658%	1	850	-58.182%
2026-06-12	2.3100	2.3100	2.1900	2.1900	+2.336%	2	850	-68.493%
2026-06-03	2.2600	2.2600	2.1400	2.1400	-0.465%	57	849	-67.757%
2026-06-02	2.1500	2.1500	2.1500	2.1500	+9.694%	7	896	-67.907%
2026-06-01	1.9500	1.9600	1.9500	1.9600	+4.813%	10	892	-64.796%
2026-05-26	1.8700	1.8700	1.8700	1.8700	-3.109%	2	892	-63.102%
2026-05-22	2.0400	2.0400	1.9300	1.9300	-9.390%	5	892	-64.249%
2026-05-15	2.2600	2.2600	2.1300	2.1300	-0.467%	3	893	-67.606%
2026-05-14	2.1400	2.1400	2.1400	2.1400	+4.390%	1	893	-67.757%
2026-05-13	2.0500	2.0500	2.0500	2.0500	0.000%	8	894	-66.341%
2026-05-08	2.0500	2.0500	2.0500	2.0500	-3.756%	5	894	-66.341%
2026-05-07	2.1300	2.1300	2.1300	2.1300	-4.911%	10	899	-67.606%
2026-05-06	2.2400	2.2400	2.2400	2.2400	-7.438%	1	899	-69.196%
2026-05-04	2.4200	2.4200	2.4200	2.4200	+7.080%	2	900	-71.488%
2026-04-30	2.3500	2.3500	2.2600	2.2600	-36.338%	11	900	-69.469%
2026-04-28	3.5500	3.5500	3.5500	3.5500	+1.429%	20	901	-80.563%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-5.405%	1	901	-80.286%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-9.756%	1	901	-81.351%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-1.442%	1	901	-83.171%
2026-04-22	4.2500	4.3500	4.1600	4.1600	-7.556%	13	901	-83.413%
2026-04-21	4.2900	4.5000	4.2600	4.5000	+4.651%	13	900	-84.667%
2026-04-20	4.3000	4.3000	4.3000	4.3000	+5.651%	10	900	-83.953%
2026-04-17	4.6500	4.6500	4.0500	4.0700	-14.854%	28	900	-83.047%
2026-04-15	4.7500	4.8300	4.7500	4.7800	-7.722%	5	882	-85.565%
2026-04-14	5.1800	5.1800	5.1800	5.1800	-17.647%	10	884	-86.680%
2026-04-13	6.4500	6.4500	6.2700	6.2900	-7.500%	17	884	-89.030%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-0.730%	2	881	-89.853%
2026-04-09	6.8500	6.8500	6.8500	6.8500	0.000%	3	879	-89.927%
2026-04-08	6.4500	6.8500	6.3400	6.8500	-21.264%	21	876	-89.927%
2026-04-07	8.7000	8.7000	8.7000	8.7000	+1.163%	3	878	-92.069%
2026-04-01	9.2000	9.2000	8.6000	8.6000	-22.101%	7	875	-91.977%
2026-03-31	11.0400	11.0400	11.0400	11.0400	-11.325%	7	878	-93.750%
2026-03-27	12.2200	12.4500	12.2200	12.4500	+3.750%	11	871	-94.458%
2026-03-26	10.9000	12.0000	10.9000	12.0000	+19.403%	13	862	-94.250%
2026-03-25	9.4500	10.0500	9.4500	10.0500	-1.471%	26	856	-93.134%
2026-03-24	9.9000	10.2000	9.9000	10.2000	+13.966%	18	841	-93.235%
2026-03-23	9.0000	9.0000	8.5500	8.9500	-10.500%	68	827	-92.291%
2026-03-20	9.3200	10.0000	9.2000	10.0000	+20.482%	123	775	-93.100%
2026-03-18	8.3000	8.3000	8.3000	8.3000	-2.238%	20	812	-91.687%
2026-03-16	9.1700	9.1700	8.4900	8.4900	-9.198%	49	832	-91.873%
2026-03-12	8.5700	9.3500	8.5700	9.3500	+8.092%	14	805	-92.620%
2026-03-11	8.6500	8.6500	8.6500	8.6500	-3.889%	10	794	-92.023%
2026-03-09	10.3200	10.3200	9.0000	9.0000	-10.448%	8	784	-92.333%
2026-03-05	9.8000	10.0500	9.8000	10.0500	-1.951%	19	785	-93.134%
2026-03-03	10.5300	10.5300	10.1000	10.2500	+9.979%	20	791	-93.268%
2026-02-27	9.3200	9.3200	9.3200	9.3200	-1.895%	1	782	-92.597%
2026-02-26	9.0000	9.5000	9.0000	9.5000	+17.284%	13	782	-92.737%
2026-02-25	8.3000	8.3000	8.1000	8.1000	+0.248%	2	780	-91.481%
2026-02-20	8.2000	8.2000	8.0800	8.0800	-9.213%	115	780	-91.460%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-0.670%	100	690	-92.247%
2026-02-17	9.4000	10.0000	8.9500	8.9600	-0.334%	104	690	-92.299%
2026-02-13	8.8500	8.9900	8.8500	8.9900	-0.111%	14	676	-92.325%
2026-02-12	8.4500	9.0000	8.4100	9.0000	+10.837%	17	676	-92.333%
2026-02-11	8.1000	8.1500	8.1000	8.1200	+3.571%	106	675	-91.502%
2026-02-10	7.8400	7.8400	7.8400	7.8400	+8.138%	1	594	-91.199%
2026-02-09	7.6000	7.6000	7.2500	7.2500	-6.452%	250	593	-90.483%
2026-02-06	7.7500	7.9500	7.7500	7.7500	+6.897%	20	715	-91.097%
2026-02-05	8.8000	8.8000	7.1500	7.2500	+1.399%	260	698	-90.483%
2026-02-04	7.2500	7.6000	7.1500	7.1500	+14.583%	57	805	-90.350%
2026-02-03	6.2400	6.2400	6.2400	6.2400	-1.732%	2	834	-88.942%
2026-02-02	6.5500	6.5500	6.2400	6.3500	-18.590%	3	836	-89.134%
2026-01-29	7.8000	7.8000	7.8000	7.8000	+12.069%	200	835	-91.154%
2026-01-27	7.0000	7.0000	6.9600	6.9600	-1.277%	51	635	-90.086%
2026-01-26	7.1000	7.1500	7.0500	7.0500	-7.115%	101	685	-90.213%
2026-01-22	7.5900	7.5900	7.5900	7.5900	-8.554%	1	695	-90.909%
2026-01-20	7.7500	8.3000	7.7500	8.3000	+12.925%	60	695	-91.687%
2026-01-15	7.2900	7.4000	7.2900	7.3500	-1.077%	58	747	-90.612%
2026-01-14	7.4300	7.4300	7.4300	7.4300	+5.390%	1	709	-90.713%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-8.203%	1	708	-90.213%
2026-01-12	7.7200	7.7200	7.6800	7.6800	+4.065%	21	707	-91.016%
2026-01-09	7.5000	7.5200	7.3800	7.3800	-5.747%	24	715	-90.650%
2026-01-08	7.8300	7.8800	7.8000	7.8300	-5.663%	324	701	-91.188%
2026-01-07	8.3000	8.3000	8.3000	8.3000	-5.467%	20	405	-91.687%
2026-01-06	8.9800	8.9800	8.7800	8.7800	-0.227%	2	395	-92.141%
2026-01-05	8.8000	8.8900	8.8000	8.8000	-5.882%	5	391	-92.159%
2026-01-02	9.3500	9.3500	9.3500	9.3500	+1.630%	1	391	-92.620%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+2.222%	2	390	-92.500%
2025-12-30	9.0500	9.0500	9.0000	9.0000	-4.255%	10	390	-92.333%
2025-12-29	9.4000	9.4000	9.4000	9.4000	0.000%	1	383	-92.660%
2025-12-24	9.4000	9.4000	9.4000	9.4000	-2.083%	1	383	-92.660%
2025-12-22	10.2000	10.2000	9.6000	9.6000	-7.692%	6	383	-92.813%
2025-12-19	10.5600	10.5600	10.4000	10.4000	-4.587%	53	378	-93.365%
2025-12-18	11.0000	11.0000	10.9000	10.9000	-6.034%	2	335	-93.670%
2025-12-17	11.5100	11.6000	11.5100	11.6000	+5.455%	3	333	-94.052%
2025-12-16	11.0000	11.0000	11.0000	11.0000	+3.093%	1	332	-93.727%
2025-12-15	10.6700	10.6700	10.6700	10.6700	+2.105%	1	332	-93.533%
2025-12-12	11.4100	11.4100	10.4500	10.4500	-2.336%	2	332	-93.397%
2025-12-11	10.3400	10.7000	10.1500	10.7000	+6.468%	6	330	-93.551%
2025-12-10	9.9500	10.0500	9.9500	10.0500	-6.075%	3	333	-93.134%
2025-12-08	10.0000	10.7000	10.0000	10.7000	+1.230%	92	335	-93.551%
2025-12-03	11.1000	11.1000	10.5700	10.5700	-10.877%	14	259	-93.472%
2025-12-01	11.8600	11.8600	11.8600	11.8600	-2.387%	1	257	-94.182%
2025-11-26	12.1500	12.1500	12.1500	12.1500	-0.573%	10	267	-94.321%
2025-11-24	12.3700	12.4700	12.0500	12.2200	-19.921%	39	267	-94.354%
2025-11-21	15.2600	15.2600	15.2600	15.2600	+17.114%	2	263	-95.478%
2025-11-20	13.0300	13.0300	13.0300	13.0300	-12.315%	1	264	-94.705%
2025-11-19	14.8500	14.9000	14.8500	14.8600	-15.086%	50	264	-95.357%
2025-11-18	17.5000	17.5000	17.5000	17.5000	+6.061%	2	284	-96.057%
2025-11-17	16.5000	16.5000	16.5000	16.5000	-6.780%	2	286	-95.818%
2025-11-14	19.0300	19.0300	17.7000	17.7000	+12.025%	3	286	-96.102%
2025-11-12	15.8000	15.8000	15.8000	15.8000	-9.972%	10	286	-95.633%
2025-11-07	18.0000	18.3300	17.5500	17.5500	+8.000%	52	286	-96.068%
2025-11-06	16.1300	16.2500	16.1300	16.2500	-6.609%	2	235	-95.754%
2025-11-04	16.7400	17.4000	16.7400	17.4000	+7.740%	29	236	-96.034%
2025-11-03	16.3800	16.5000	16.1500	16.1500	-7.556%	15	240	-95.728%
2025-10-31	17.2200	17.4700	17.2200	17.4700	+10.780%	2	240	-96.050%
2025-10-30	14.3300	15.7700	14.3300	15.7700	-10.954%	13	240	-95.625%
2025-10-29	17.7100	17.7100	17.7100	17.7100	-0.506%	1	232	-96.104%
2025-10-27	17.9500	17.9500	17.8000	17.8000	-7.724%	2	232	-96.124%
2025-10-24	19.1900	19.3000	19.0900	19.2900	-7.615%	9	232	-96.423%
2025-10-23	20.5600	20.8800	20.3400	20.8800	-3.378%	8	231	-96.695%
2025-10-22	21.0700	21.8200	21.0700	21.6100	+0.185%	113	231	-96.807%
2025-10-21	22.2200	22.5000	21.3700	21.5700	+5.322%	6	131	-96.801%
2025-10-20	20.8500	20.8500	20.2100	20.4800	-4.744%	10	130	-96.631%
2025-10-17	22.1600	22.3000	21.2900	21.5000	+3.118%	10	130	-96.791%
2025-10-16	20.8800	20.8800	20.8300	20.8500	-8.872%	25	130	-96.691%
2025-10-15	21.3200	22.8800	21.3200	22.8800	-0.522%	6	111	-96.984%
2025-10-14	23.6300	23.6300	22.5700	23.0000	+0.656%	8	111	-97.000%
2025-10-13	23.3600	23.3600	22.8500	22.8500	-6.849%	21	108	-96.980%
2025-10-10	24.4000	25.0000	24.2200	24.5300	+3.502%	14	103	-97.187%
2025-10-09	22.0500	24.0000	22.0500	23.7000	+7.337%	19	102	-97.089%
2025-10-08	21.9000	22.0800	21.9000	22.0800	+3.565%	2	115	-96.875%
2025-10-07	21.0300	21.3200	21.0300	21.3200	-4.821%	3	115	-96.764%
2025-10-03	22.4100	22.6400	22.1600	22.4000	+2.752%	6	115	-96.920%
2025-10-02	21.8600	22.0000	21.8000	21.8000	-4.553%	3	115	-96.835%
2025-09-30	22.6900	22.8400	22.6900	22.8400	+5.108%	2	115	-96.979%
2025-09-29	20.8000	21.7300	20.8000	21.7300	+4.071%	9	115	-96.825%
2025-09-24	20.6700	20.8800	20.6700	20.8800	+3.623%	2	108	-96.695%
2025-09-23	20.1500	20.1500	20.1500	20.1500	+2.025%	5	108	-96.576%
2025-09-22	19.4500	19.7500	19.4500	19.7500	-1.102%	11	103	-96.506%
2025-09-19	19.9700	19.9700	19.9700	19.9700	-2.822%	2	95	-96.545%
2025-09-18	20.5500	20.5500	20.5500	20.5500	-0.388%	5	95	-96.642%
2025-09-17	21.0700	21.2500	20.6300	20.6300	+1.626%	7	100	-96.655%
2025-09-16	20.3000	20.3000	20.3000	20.3000	-2.169%	8	97	-96.601%
2025-09-15	20.5500	20.7600	20.5500	20.7500	-7.901%	6	89	-96.675%
2025-09-11	22.3300	22.5300	22.3300	22.5300	-0.661%	2	89	-96.937%
2025-09-10	22.1500	22.6800	22.1500	22.6800	-2.030%	7	89	-96.958%
2025-09-09	23.5000	23.5000	23.1500	23.1500	-3.179%	8	90	-97.019%
2025-09-08	23.7900	23.9100	23.7900	23.9100	-0.125%	2	90	-97.114%
2025-09-05	24.3500	24.3500	23.7600	23.9400	-4.240%	10	90	-97.118%
2025-09-04	25.0000	25.0000	25.0000	25.0000	+1.543%	6	91	-97.240%
2025-09-03	25.6600	25.6600	24.2500	24.6200	-27.353%	22	91	-97.197%
2025-09-02	32.7600	33.9900	32.7300	33.8900	+6.875%	12	83	-97.964%
2025-08-29	31.3700	31.8300	31.2500	31.7100	+1.148%	18	88	-97.824%
2025-08-28	32.0000	32.0000	31.3500	31.3500	-7.028%	56	88	-97.799%
2025-08-27	33.3000	33.7200	33.2000	33.7200	+0.297%	34	40	-97.954%
2025-08-26	33.8400	34.0100	33.4000	33.6200	+2.531%	4	20	-97.948%
2025-08-25	32.5400	32.7900	32.1600	32.7900	-1.026%	10	20	-97.896%
2025-08-22	32.8300	33.1300	32.8300	33.1300	-9.875%	2	20	-97.917%
2025-08-20	37.6800	38.5000	36.6600	36.7600	+0.300%	12	20	-98.123%
2025-08-19	36.2800	36.6500	36.2600	36.6500	+5.772%	6	20	-98.117%
2025-08-18	34.6500	34.6500	34.6500	34.6500	+1.613%	1	21	-98.009%
2025-08-15	35.0000	35.0000	34.1000	34.1000	-1.871%	22	21	-97.977%
2025-08-14	35.0200	35.0400	34.5000	34.7500	-2.470%	18	21	-98.014%
2025-08-13	35.4400	35.6300	35.4400	35.6300	+0.650%	2	23	-98.063%
2025-08-12	35.4400	35.4400	35.4000	35.4000	-3.621%	2	23	-98.051%
2025-08-11	36.4300	36.7300	36.4300	36.7300	+0.547%	8	23	-98.121%
2025-08-08	36.1400	36.5300	36.1100	36.5300	-6.020%	6	22	-98.111%
2025-08-07	38.6900	38.8700	38.6000	38.8700	-1.967%	4	22	-98.225%
2025-08-05	38.3000	39.6500	38.3000	39.6500	-1.613%	10	21	-98.260%
2025-08-04	40.1200	40.3400	39.7000	40.3000	+4.000%	8	21	-98.288%
2025-07-30	38.7900	38.7900	38.7500	38.7500	-5.025%	2	22	-98.219%
2025-07-25	40.8900	40.8900	40.8000	40.8000	+3.817%	4	22	-98.309%
2025-07-24	39.3000	39.3000	39.3000	39.3000	-9.551%	1	20	-98.244%
2025-07-23	43.4500	43.4500	43.4500	43.4500	-0.844%	1	21	-98.412%
2025-07-22	43.6400	43.9400	43.5000	43.8200	+1.271%	6	20	-98.425%
2025-07-21	43.1000	43.2700	43.1000	43.2700	-7.444%	2	20	-98.405%
2025-07-18	46.3100	46.7500	46.3100	46.7500	-1.016%	4	20	-98.524%
2025-07-17	47.0200	47.2300	47.0200	47.2300	-2.417%	2	20	-98.539%
2025-07-14	48.4000	48.4000	48.4000	48.4000	-9.870%	5	20	-98.574%
2025-07-08	53.7400	53.7400	53.7000	53.7000	-11.313%	2	20	-98.715%
2025-05-05	60.5500	60.5500	60.5500	60.5500	-0.493%	4	20	-98.860%
2025-05-02	62.4500	62.4500	60.8500	60.8500	-7.424%	20	20	-98.866%
2025-04-24	65.7300	65.7300	65.7300	65.7300	-9.774%	20	21	-98.950%
2025-04-17	72.8500	72.8500	72.8500	72.8500	-8.766%	5	1	-99.053%
2025-04-08	79.8500	79.8500	79.8500	79.8500	0.000%	1	1	-99.136%