Dark

GOOG20270115P235
GOOG Jan 15 2027 235.00 Put (GOOG270115P00235000)
option OPRA

EOD

Sep 16, 2026

0.9600+2.128%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8700	0.9600	0.8300	0.9600	+2.128%	40	1,362	0.000%
2026-09-15	1.0100	1.0100	0.9400	0.9400	-8.738%	6	1,363	+2.128%
2026-09-11	1.0300	1.0300	1.0300	1.0300	-20.155%	1	1,363	-6.796%
2026-09-10	1.2900	1.2900	1.2900	1.2900	-5.839%	2	1,363	-25.581%
2026-09-09	1.3700	1.3700	1.3700	1.3700	+15.126%	1	1,361	-29.927%
2026-09-08	1.1900	1.1900	1.1900	1.1900	+6.250%	1	1,360	-19.328%
2026-09-04	1.0900	1.1200	1.0900	1.1200	-12.500%	3	1,358	-14.286%
2026-09-01	1.2000	1.3500	1.2000	1.2800	+15.315%	513	1,358	-25.000%
2026-08-31	1.1500	1.3300	1.1100	1.1100	+5.714%	9	985	-13.514%
2026-08-28	1.1400	1.1400	1.0500	1.0500	-11.017%	23	981	-8.571%
2026-08-27	1.1800	1.1800	1.1800	1.1800	-9.231%	1	989	-18.644%
2026-08-26	1.3000	1.3000	1.3000	1.3000	-13.333%	20	989	-26.154%
2026-08-20	1.4900	1.5000	1.4700	1.5000	+15.385%	60	969	-36.000%
2026-08-17	1.4700	1.4700	1.3000	1.3000	-14.474%	54	949	-26.154%
2026-08-11	1.4300	1.5300	1.4300	1.5200	+9.353%	22	901	-36.842%
2026-08-10	1.4300	1.4300	1.3900	1.3900	-22.778%	2	894	-30.935%
2026-08-05	1.6500	1.8000	1.6500	1.8000	+35.338%	5	896	-46.667%
2026-08-04	1.5100	1.5100	1.3300	1.3300	-2.206%	4	893	-27.820%
2026-08-03	1.3600	1.3600	1.3600	1.3600	-20.468%	28	890	-29.412%
2026-07-31	1.9000	1.9000	1.7000	1.7100	-19.340%	10	864	-43.860%
2026-07-29	2.0500	2.1300	2.0400	2.1200	-8.621%	14	869	-54.717%
2026-07-27	2.4700	2.4700	2.3200	2.3200	-22.667%	124	869	-58.621%
2026-07-24	2.8700	3.1000	2.8500	3.0000	-7.692%	19	967	-68.000%
2026-07-23	3.3900	3.4400	3.2500	3.2500	+36.555%	105	950	-70.462%
2026-07-22	2.1900	2.4700	2.1900	2.3800	+11.215%	34	947	-59.664%
2026-07-21	2.1400	2.1400	2.1400	2.1400	+5.419%	1	940	-55.140%
2026-07-20	2.0300	2.0300	2.0300	2.0300	-22.519%	1	940	-52.709%
2026-07-17	2.5100	2.6500	2.5100	2.6200	+55.030%	8	940	-63.359%
2026-07-15	1.6900	1.6900	1.6900	1.6900	-23.874%	1	936	-43.195%
2026-07-14	2.2200	2.2200	2.2200	2.2200	-5.532%	2	936	-56.757%
2026-07-13	2.3500	2.3500	2.3500	2.3500	-6.000%	2	936	-59.149%
2026-07-10	2.4500	2.5000	2.4500	2.5000	+1.215%	2	936	-61.600%
2026-07-09	2.5000	2.5000	2.3700	2.4700	+6.466%	3	936	-61.134%
2026-07-08	2.2000	2.3200	2.2000	2.3200	+11.538%	6	936	-58.621%
2026-07-07	1.6500	2.0800	1.6500	2.0800	-5.455%	23	933	-53.846%
2026-07-06	2.1300	2.2000	2.0900	2.2000	-18.216%	8	944	-56.364%
2026-07-02	2.5900	2.6900	2.5900	2.6900	+1.509%	2	949	-64.312%
2026-07-01	2.6600	2.6600	2.6500	2.6500	-2.930%	6	949	-63.774%
2026-06-30	2.7200	2.7300	2.7200	2.7300	-16.000%	4	952	-64.835%
2026-06-25	3.3000	3.3000	3.2500	3.2500	+24.521%	2	952	-70.462%
2026-06-24	2.6000	2.6400	2.5600	2.6100	-7.447%	6	952	-63.218%
2026-06-23	3.0900	3.0900	2.7700	2.8200	-9.615%	95	954	-65.957%
2026-06-22	3.0700	3.1200	3.0700	3.1200	+42.466%	2	886	-69.231%
2026-06-15	2.3300	2.3300	2.1900	2.1900	-24.221%	102	885	-56.164%
2026-06-12	2.8900	2.8900	2.8900	2.8900	-20.166%	10	878	-66.782%
2026-06-11	3.5500	3.6500	3.5500	3.6200	+13.125%	9	878	-73.481%
2026-06-10	3.1500	3.2000	3.1500	3.2000	+24.031%	2	874	-70.000%
2026-06-08	2.5800	2.5800	2.5800	2.5800	-3.371%	1	872	-62.791%
2026-06-05	2.6700	2.6700	2.6700	2.6700	+17.621%	40	872	-64.045%
2026-06-04	2.2700	2.2700	2.2700	2.2700	-18.051%	4	912	-57.709%
2026-06-03	2.8000	2.8000	2.7700	2.7700	+0.362%	34	916	-65.343%
2026-06-02	2.7400	2.7600	2.7400	2.7600	+15.966%	20	923	-65.217%
2026-05-29	2.3700	2.3800	2.3700	2.3800	+3.930%	2	923	-59.664%
2026-05-28	2.2900	2.2900	2.2900	2.2900	-3.782%	1	923	-58.079%
2026-05-26	2.4200	2.4200	2.3800	2.3800	-5.929%	30	923	-59.664%
2026-05-13	2.5300	2.5300	2.5300	2.5300	-1.556%	23	924	-62.055%
2026-05-08	2.6000	2.6600	2.5600	2.5700	-6.545%	501	934	-62.646%
2026-05-07	2.7000	2.7500	2.6800	2.7500	+5.769%	100	1,035	-65.091%
2026-05-06	2.7900	2.7900	2.6000	2.6000	-13.333%	155	1,005	-63.077%
2026-05-05	2.8000	3.0400	2.8000	3.0000	+3.093%	97	904	-68.000%
2026-05-04	2.9600	3.0000	2.9100	2.9100	+0.345%	17	833	-67.010%
2026-05-01	2.8000	2.9000	2.8000	2.9000	-10.769%	220	639	-66.897%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-20.732%	2	639	-70.462%
2026-04-29	4.0500	4.1000	4.0500	4.1000	-5.747%	30	641	-76.585%
2026-04-28	4.3500	4.3500	4.3500	4.3500	+1.163%	10	648	-77.931%
2026-04-27	4.6800	4.6800	4.3000	4.3000	-10.973%	11	639	-77.674%
2026-04-24	4.7700	4.9000	4.7700	4.8300	-10.223%	10	645	-80.124%
2026-04-22	5.4000	5.4500	5.3800	5.3800	+1.509%	10	644	-82.156%
2026-04-20	5.3000	5.3500	5.3000	5.3000	-8.621%	11	644	-81.887%
2026-04-17	5.8000	5.8000	5.8000	5.8000	-0.344%	14	644	-83.448%
2026-04-16	5.8200	5.8200	5.8200	5.8200	-3.000%	5	630	-83.505%
2026-04-15	6.3200	6.3200	5.9300	6.0000	-7.264%	5	635	-84.000%
2026-04-14	6.8500	6.8500	6.4700	6.4700	-18.616%	11	636	-85.162%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-4.790%	56	642	-87.925%
2026-04-10	8.4000	8.4000	8.3500	8.3500	-0.595%	3	648	-88.503%
2026-04-09	8.3200	8.4000	8.3200	8.4000	-0.592%	4	647	-88.571%
2026-04-08	8.3000	8.4500	8.3000	8.4500	-19.524%	25	644	-88.639%
2026-04-07	10.4500	10.7500	10.3500	10.5000	-2.326%	9	631	-90.857%
2026-04-06	11.0600	11.0600	10.6300	10.7500	-8.276%	76	632	-91.070%
2026-04-02	12.5000	12.5000	11.2100	11.7200	+6.934%	71	556	-91.809%
2026-04-01	11.4500	11.4500	10.9600	10.9600	-29.290%	6	556	-91.241%
2026-03-30	15.5000	15.5000	15.5000	15.5000	+3.679%	2	558	-93.806%
2026-03-27	14.8600	14.9500	14.8500	14.9500	+2.961%	11	556	-93.579%
2026-03-26	12.9000	14.5200	12.9000	14.5200	+16.160%	17	553	-93.388%
2026-03-25	11.9500	12.5000	11.9500	12.5000	+0.402%	33	552	-92.320%
2026-03-24	11.9500	12.4500	11.9500	12.4500	+15.492%	18	551	-92.289%
2026-03-20	10.7800	10.7800	10.7800	10.7800	-0.370%	1	536	-91.095%
2026-03-19	10.8200	10.8200	10.8200	10.8200	+13.180%	1	535	-91.128%
2026-03-17	9.9000	9.9000	9.5500	9.5600	-8.253%	21	535	-89.958%
2026-03-16	10.8500	10.8500	10.3500	10.4200	+0.192%	15	525	-90.787%
2026-03-11	10.4000	10.4000	10.4000	10.4000	-2.256%	8	524	-90.769%
2026-03-10	10.6400	10.6400	10.6400	10.6400	-8.670%	1	524	-90.977%
2026-03-09	13.0500	13.0500	11.5000	11.6500	-1.271%	14	524	-91.760%
2026-03-05	11.5700	12.0600	11.5700	11.8000	+3.873%	20	538	-91.864%
2026-03-04	11.1300	11.3600	11.1300	11.3600	-6.116%	8	528	-91.549%
2026-03-03	12.4500	12.8000	12.1000	12.1000	+12.037%	9	520	-92.066%
2026-02-27	11.1500	11.1500	10.8000	10.8000	+0.935%	31	519	-91.111%
2026-02-26	11.1500	11.1500	10.7000	10.7000	-0.926%	3	509	-91.028%
2026-02-23	10.8000	10.8000	10.8000	10.8000	+5.882%	1	507	-91.111%
2026-02-20	10.2000	10.2000	10.2000	10.2000	-9.333%	1	506	-90.588%
2026-02-19	11.2500	11.2500	11.2500	11.2500	+5.140%	58	505	-91.467%
2026-02-13	10.8000	10.8000	10.7000	10.7000	-1.835%	13	462	-91.028%
2026-02-12	10.9000	10.9000	10.9000	10.9000	+18.478%	10	462	-91.193%
2026-02-09	9.2000	9.2000	9.2000	9.2000	-2.335%	1	452	-89.565%
2026-02-06	9.4200	9.4200	9.4200	9.4200	+7.657%	3	451	-89.809%
2026-02-05	9.5400	10.3400	8.7500	8.7500	-0.568%	18	451	-89.029%
2026-02-04	8.1800	9.2100	8.1800	8.8000	+14.286%	17	459	-89.091%
2026-02-03	7.5900	7.7000	7.5900	7.7000	-0.388%	3	457	-87.532%
2026-02-02	7.7300	7.7300	7.7300	7.7300	-3.975%	5	455	-87.581%
2026-01-30	8.2500	8.2500	8.0500	8.0500	-14.544%	8	450	-88.075%
2026-01-29	9.5900	9.5900	9.4200	9.4200	+10.563%	2	442	-89.809%
2026-01-28	8.3200	8.5500	8.3200	8.5200	-16.471%	12	442	-88.732%
2026-01-20	10.0600	10.2000	10.0600	10.2000	+10.870%	6	442	-90.588%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-1.182%	5	437	-89.565%
2026-01-15	9.3100	9.3100	9.3100	9.3100	+0.108%	2	437	-89.689%
2026-01-14	9.3500	9.3500	9.3000	9.3000	+10.059%	42	435	-89.677%
2026-01-13	8.4500	8.4500	8.4500	8.4500	-9.140%	2	393	-88.639%
2026-01-09	9.3000	9.3000	9.3000	9.3000	-2.923%	18	395	-89.677%
2026-01-08	10.1500	10.1500	9.5500	9.5800	-12.431%	41	395	-89.979%
2026-01-06	10.7900	10.9400	10.7900	10.9400	+3.110%	3	382	-91.225%
2026-01-05	10.6100	10.6100	10.6100	10.6100	-6.023%	1	378	-90.952%
2026-01-02	11.2800	11.2900	11.2800	11.2900	+3.105%	2	378	-91.497%
2025-12-31	10.9500	10.9500	10.9500	10.9500	-6.967%	6	374	-91.233%
2025-12-22	11.8000	11.8000	11.7700	11.7700	-17.577%	4	374	-91.844%
2025-12-17	14.2800	14.2800	14.2800	14.2800	+11.042%	1	375	-93.277%
2025-12-15	12.8600	12.8600	12.8600	12.8600	+0.312%	1	375	-92.535%
2025-12-12	12.8200	12.8200	12.8200	12.8200	+0.235%	10	375	-92.512%
2025-12-11	12.2500	12.7900	12.2500	12.7900	+2.648%	2	375	-92.494%
2025-12-08	12.4600	12.4600	12.4600	12.4600	+5.148%	40	374	-92.295%
2025-12-05	11.8500	11.8500	11.8500	11.8500	-11.369%	1	334	-91.899%
2025-12-04	13.3700	13.3700	13.3700	13.3700	-1.474%	10	333	-92.820%
2025-12-02	13.5700	13.5700	13.5700	13.5700	-4.167%	10	333	-92.926%
2025-11-28	14.1600	14.1600	14.1600	14.1600	-2.075%	1	323	-93.220%
2025-11-26	14.5000	14.5000	14.4500	14.4600	+1.261%	11	324	-93.361%
2025-11-25	13.7500	14.3400	13.7500	14.2800	-5.556%	11	324	-93.277%
2025-11-24	15.0700	15.1200	15.0500	15.1200	-16.233%	4	322	-93.651%
2025-11-21	18.0800	18.0800	18.0500	18.0500	-10.644%	2	322	-94.681%
2025-11-13	20.2000	20.2000	20.2000	20.2000	+8.021%	2	322	-95.248%
2025-11-12	18.6500	18.9000	18.6500	18.7000	+3.315%	12	322	-94.866%
2025-11-10	18.1000	18.1000	18.1000	18.1000	-5.483%	3	321	-94.696%
2025-11-06	19.1500	19.1500	19.1500	19.1500	-2.296%	115	321	-94.987%
2025-11-03	19.6000	19.6000	19.6000	19.6000	-3.686%	3	206	-95.102%
2025-10-31	19.8500	20.7600	19.8500	20.3500	+6.600%	19	206	-95.283%
2025-10-30	17.4700	19.0900	17.4700	19.0900	-9.095%	7	202	-94.971%
2025-10-29	21.2500	21.2500	20.7100	21.0000	-4.284%	5	203	-95.429%
2025-10-28	21.7500	21.9800	21.6600	21.9400	+3.296%	4	205	-95.624%
2025-10-27	21.4400	21.6300	21.0100	21.2400	-7.892%	11	206	-95.480%
2025-10-24	23.4200	23.5100	22.8000	23.0600	-7.091%	12	206	-95.837%
2025-10-23	24.7100	24.9000	24.3400	24.8200	-4.059%	14	204	-96.132%
2025-10-22	24.6000	25.8700	24.6000	25.8700	-0.500%	10	204	-96.289%
2025-10-21	26.6100	26.7900	25.9400	26.0000	+7.084%	4	205	-96.308%
2025-10-20	24.2500	24.3300	23.9100	24.2800	-5.745%	9	205	-96.046%
2025-10-17	26.2100	26.7100	25.4800	25.7600	-3.231%	10	205	-96.273%
2025-10-16	24.6900	26.6200	24.6900	26.6200	+2.621%	9	205	-96.394%
2025-10-15	25.3700	25.9400	25.3700	25.9400	-4.210%	3	204	-96.299%
2025-10-14	26.7000	27.1400	26.7000	27.0800	-2.835%	10	202	-96.455%
2025-10-13	27.7000	27.8700	27.7000	27.8700	-4.881%	2	208	-96.555%
2025-10-10	27.3300	29.5000	27.3300	29.3000	+4.643%	20	209	-96.724%
2025-10-09	27.0900	28.0000	27.0900	28.0000	+6.829%	4	195	-96.571%
2025-10-08	26.2000	26.2100	26.2000	26.2100	+3.679%	2	195	-96.337%
2025-10-07	25.0600	25.2800	25.0600	25.2800	-1.825%	2	196	-96.203%
2025-10-06	25.7500	25.7500	25.7500	25.7500	-3.377%	10	196	-96.272%
2025-10-03	26.6500	26.6500	26.6500	26.6500	+0.113%	1	196	-96.398%
2025-10-02	25.7300	26.6200	25.7300	26.6200	+2.071%	4	196	-96.394%
2025-10-01	27.3000	27.3000	25.9200	26.0800	-3.479%	12	194	-96.319%
2025-09-30	26.8200	27.0200	26.8200	27.0200	+8.952%	2	190	-96.447%
2025-09-29	24.8000	24.8000	24.8000	24.8000	-2.516%	7	189	-96.129%
2025-09-26	25.2600	25.4400	25.2600	25.4400	+2.705%	2	182	-96.226%
2025-09-24	24.5600	24.7700	24.5600	24.7700	+2.994%	2	181	-96.124%
2025-09-23	24.0500	24.0500	24.0500	24.0500	-0.414%	5	181	-96.008%
2025-09-22	23.2500	24.1500	23.2500	24.1500	+5.091%	8	176	-96.025%
2025-09-19	23.6100	23.7700	22.9700	22.9800	-8.337%	9	170	-95.822%
2025-09-17	24.5200	25.0700	24.5200	25.0700	+3.595%	7	167	-96.171%
2025-09-16	24.5000	24.5500	24.2000	24.2000	+0.041%	20	165	-96.033%
2025-09-15	24.2700	24.8700	23.7000	24.1900	-8.992%	24	152	-96.031%
2025-09-12	26.3600	26.5800	26.3600	26.5800	-0.636%	9	141	-96.388%
2025-09-11	27.2700	27.4500	26.6100	26.7500	+0.187%	4	133	-96.411%
2025-09-10	26.0100	26.7900	26.0100	26.7000	+0.565%	10	131	-96.404%
2025-09-09	27.4400	27.5300	26.5500	26.5500	-7.005%	5	129	-96.384%
2025-09-08	27.5000	28.6100	27.5000	28.5500	+0.457%	40	128	-96.637%
2025-09-05	28.4900	29.1000	28.2600	28.4200	-5.581%	48	98	-96.622%
2025-09-04	29.2500	30.5300	29.2500	30.1000	+1.586%	10	70	-96.811%
2025-09-03	32.5600	32.5600	29.1000	29.6300	-25.832%	33	64	-96.760%
2025-09-02	39.5600	40.1000	38.6200	39.9500	+8.856%	13	37	-97.597%
2025-08-29	37.3000	37.7300	36.7000	36.7000	-2.264%	23	27	-97.384%
2025-08-28	37.3100	37.5500	37.3100	37.5500	-5.129%	2	27	-97.443%
2025-08-27	39.2500	39.8900	39.2500	39.5800	-0.378%	16	27	-97.575%
2025-08-26	39.9600	40.2100	39.4900	39.7300	+3.815%	4	25	-97.584%
2025-08-25	38.5700	38.7400	38.1100	38.2700	-6.155%	10	25	-97.492%
2025-08-22	40.5300	40.7800	40.5300	40.7800	-5.361%	4	22	-97.646%
2025-08-19	42.8100	43.0900	42.7800	43.0900	+4.714%	6	22	-97.772%
2025-08-14	41.2400	41.2400	41.1500	41.1500	-2.210%	4	20	-97.667%
2025-08-13	41.8400	42.0800	41.8400	42.0800	+2.037%	4	20	-97.719%
2025-08-12	41.1600	41.2400	41.1600	41.2400	-3.959%	2	19	-97.672%
2025-08-11	43.3400	43.3400	42.7400	42.9400	+0.304%	8	20	-97.764%
2025-08-08	43.0800	43.0800	42.0500	42.8100	-9.243%	9	21	-97.758%
2025-08-06	47.1700	47.1700	47.1700	47.1700	+1.703%	1	20	-97.965%
2025-08-05	45.5500	46.6000	45.3000	46.3800	-2.049%	20	21	-97.930%
2025-08-04	47.3500	47.3500	47.3500	47.3500	-1.763%	2	19	-97.973%
2025-07-24	48.2000	48.2000	48.2000	48.2000	-5.583%	1	19	-98.008%
2025-07-22	51.1900	51.1900	51.0500	51.0500	-5.550%	2	18	-98.119%
2025-07-18	54.3500	54.3500	54.0500	54.0500	-2.788%	5	18	-98.224%
2025-07-15	55.6000	55.6000	55.6000	55.6000	-19.595%	23	16	-98.273%
2025-05-05	69.1500	69.1500	69.1500	69.1500	-16.987%	18	13	-98.612%
2025-04-10	83.3000	83.3000	83.3000	83.3000	+21.517%	30	30	-98.848%
2025-03-12	68.9500	68.9500	68.5500	68.5500	0.000%	2	2	-98.600%