Dark

GOOG20270115P265
GOOG Jan 15 2027 265.00 Put (GOOG270115P00265000)
option OPRA

EOD

Sep 17, 2026

2.42-10.701%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4200	2.4200	2.4200	2.4200	-10.701%	1	2,003	0.000%
2026-09-14	2.9500	2.9500	2.7100	2.7100	-8.136%	2	2,003	-10.701%
2026-09-11	3.1700	3.1700	2.8900	2.9500	-20.054%	16	2,003	-17.966%
2026-09-10	3.8000	3.8300	3.6900	3.6900	-4.156%	34	1,993	-34.417%
2026-09-09	3.8500	4.1800	3.8500	3.8500	+15.616%	10	1,964	-37.143%
2026-09-08	3.3300	3.3300	3.3300	3.3300	+6.731%	12	1,964	-27.327%
2026-09-04	3.1000	3.1500	3.0400	3.1200	+7.216%	38	1,954	-22.436%
2026-09-03	3.0200	3.0200	2.9100	2.9100	-15.652%	103	1,954	-16.838%
2026-09-02	3.4500	3.4500	3.4500	3.4500	-4.167%	6	1,954	-29.855%
2026-09-01	3.5000	3.6000	3.5000	3.6000	+9.091%	34	1,954	-32.778%
2026-08-31	3.2000	3.5500	3.2000	3.3000	+13.014%	57	1,925	-26.667%
2026-08-28	3.2800	3.2900	2.9200	2.9200	-17.746%	113	1,917	-17.123%
2026-08-27	3.5500	3.5500	3.5500	3.5500	+0.282%	1	1,917	-31.831%
2026-08-26	3.5400	3.5400	3.5400	3.5400	+10.625%	1	1,917	-31.638%
2026-08-25	3.3000	3.3000	3.2000	3.2000	-1.538%	9	1,917	-24.375%
2026-08-24	3.2500	3.2500	3.2500	3.2500	-7.670%	2	1,917	-25.538%
2026-08-21	3.5300	3.5300	3.4500	3.5200	-9.278%	21	1,917	-31.250%
2026-08-20	3.7500	3.8800	3.7500	3.8800	+9.296%	92	1,917	-37.629%
2026-08-19	3.7000	3.7000	3.5000	3.5500	+5.030%	222	1,825	-31.831%
2026-08-17	3.5000	3.5200	3.3800	3.3800	-3.977%	56	1,604	-28.402%
2026-08-14	3.6500	3.6500	3.5000	3.5200	-2.222%	93	1,647	-31.250%
2026-08-13	3.7000	3.9000	3.5200	3.6000	-5.759%	19	1,613	-32.778%
2026-08-12	3.7300	3.9100	3.5400	3.8200	+6.111%	46	1,624	-36.649%
2026-08-11	3.2000	3.6000	3.2000	3.6000	+9.422%	9	1,609	-32.778%
2026-08-10	3.3500	3.3500	3.2900	3.2900	-7.324%	18	1,609	-26.444%
2026-08-07	3.8600	3.8600	3.5000	3.5500	-5.333%	50	1,613	-31.831%
2026-08-06	3.9000	3.9500	3.6500	3.7500	-1.316%	58	1,616	-35.467%
2026-08-05	2.6700	3.8500	2.6700	3.8000	+28.814%	108	1,668	-36.316%
2026-08-04	3.1000	3.1000	2.9500	2.9500	-1.667%	102	1,666	-17.966%
2026-08-03	3.2100	3.2100	2.9500	3.0000	-22.078%	6	1,666	-19.333%
2026-07-31	4.5000	4.5500	3.8500	3.8500	-18.947%	111	1,667	-37.143%
2026-07-30	4.7500	4.7500	4.7500	4.7500	-12.200%	5	1,678	-49.053%
2026-07-29	5.2600	5.5000	4.9000	5.4100	+3.048%	47	1,678	-55.268%
2026-07-28	5.3000	5.3000	5.2500	5.2500	-15.323%	35	1,680	-53.905%
2026-07-27	6.2000	6.2000	6.2000	6.2000	-17.333%	1	1,667	-60.968%
2026-07-24	7.7800	7.7800	7.0500	7.5000	-4.701%	255	1,667	-67.733%
2026-07-23	8.0000	8.3000	7.7500	7.8700	+52.816%	75	1,458	-69.250%
2026-07-22	5.0500	5.1500	5.0500	5.1500	-4.630%	39	1,418	-53.010%
2026-07-21	5.1000	5.4000	5.0500	5.4000	-12.195%	42	1,385	-55.185%
2026-07-17	5.8400	6.1500	5.8400	6.1500	+35.463%	194	1,345	-60.650%
2026-07-16	4.5400	4.5400	4.5400	4.5400	+21.716%	1	1,207	-46.696%
2026-07-15	4.5000	4.5000	3.7300	3.7300	-21.474%	55	1,208	-35.121%
2026-07-14	4.8400	4.8500	4.7000	4.7500	-6.863%	62	1,216	-49.053%
2026-07-13	5.1500	5.1500	5.1000	5.1000	-4.673%	52	1,160	-52.549%
2026-07-10	5.2500	5.4400	5.2000	5.3500	+3.282%	115	1,131	-54.766%
2026-07-09	5.2500	5.2500	5.1500	5.1800	+3.808%	51	1,025	-53.282%
2026-07-08	4.9900	4.9900	4.9900	4.9900	+8.478%	15	1,005	-51.503%
2026-07-07	4.3000	4.6500	4.3000	4.6000	-2.128%	52	1,005	-47.391%
2026-07-06	4.7500	4.7500	4.6500	4.7000	-14.545%	48	1,026	-48.511%
2026-07-02	5.0800	5.7000	5.0800	5.5000	+0.917%	158	1,025	-56.000%
2026-07-01	5.5500	5.5500	5.4500	5.4500	-5.217%	43	1,025	-55.596%
2026-06-30	5.7000	5.7500	5.7000	5.7500	-4.167%	10	1,046	-57.913%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-15.493%	100	1,046	-59.667%
2026-06-25	6.8000	7.1500	6.8000	7.1000	+12.520%	7	1,145	-65.915%
2026-06-24	5.7000	6.3100	5.7000	6.3100	+2.104%	3	1,145	-61.648%
2026-06-23	6.2200	6.2200	6.1700	6.1800	-12.958%	6	1,147	-60.841%
2026-06-22	5.8100	7.1000	5.8100	7.1000	+48.225%	10	1,149	-65.915%
2026-06-18	4.9500	4.9500	4.7900	4.7900	+8.864%	236	1,147	-49.478%
2026-06-16	4.3500	4.4000	4.3500	4.4000	-3.720%	20	1,147	-45.000%
2026-06-15	4.9000	5.0500	4.5500	4.5700	-36.084%	4	1,139	-47.046%
2026-06-11	6.9200	7.1500	6.9200	7.1500	+16.260%	4	1,139	-66.154%
2026-06-10	5.8500	6.1500	5.8500	6.1500	+10.413%	8	1,139	-60.650%
2026-06-09	5.5500	5.6000	5.5500	5.5700	+2.202%	107	1,132	-56.553%
2026-06-08	5.4500	5.4500	5.4500	5.4500	+3.810%	1	1,200	-55.596%
2026-06-05	5.2500	5.2500	5.2500	5.2500	-12.500%	22	1,200	-53.905%
2026-06-03	6.0000	6.1500	5.9000	6.0000	-3.226%	394	1,207	-59.667%
2026-06-02	5.5000	6.3000	5.5000	6.2000	+33.333%	11	1,088	-60.968%
2026-05-29	4.8100	4.8100	4.6300	4.6500	-1.064%	6	1,095	-47.957%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-3.292%	2	1,092	-48.511%
2026-05-21	4.9000	4.9500	4.8600	4.8600	-4.706%	21	1,094	-50.206%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+6.695%	1	1,094	-52.549%
2026-05-13	4.7800	4.7800	4.7800	4.7800	-10.654%	1	1,093	-49.372%
2026-05-12	5.4000	5.4400	5.3500	5.3500	+5.731%	43	1,088	-54.766%
2026-05-11	5.0000	5.0600	4.8900	5.0600	+6.526%	3	1,088	-52.174%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-5.000%	5	1,088	-49.053%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,093	-51.600%
2026-05-06	4.8500	4.8500	4.8000	4.8000	-12.727%	11	1,093	-49.583%
2026-05-04	5.6000	5.6000	5.5000	5.5000	+0.917%	3	1,103	-56.000%
2026-05-01	5.1900	5.4500	5.0000	5.4500	+0.926%	12	1,109	-55.596%
2026-04-30	5.8000	5.9100	5.4000	5.4000	-33.333%	68	1,109	-55.185%
2026-04-29	7.8000	8.1000	7.8000	8.1000	-1.818%	32	1,122	-70.123%
2026-04-28	8.4900	8.4900	8.2500	8.2500	-2.941%	104	1,097	-70.667%
2026-04-27	8.6700	8.6700	8.5000	8.5000	-15.000%	11	1,034	-71.529%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+0.503%	1	1,043	-75.800%
2026-04-20	9.6500	10.0500	9.6500	9.9500	+2.789%	29	1,043	-75.678%
2026-04-17	10.7000	10.8000	9.6000	9.6800	-10.783%	123	1,045	-75.000%
2026-04-16	10.8300	10.8500	10.8300	10.8500	-6.466%	2	966	-77.696%
2026-04-14	12.4500	12.4500	11.6000	11.6000	-18.596%	25	966	-79.138%
2026-04-13	14.2500	14.2500	14.1900	14.2500	-4.040%	4	968	-83.018%
2026-04-10	15.0000	15.0000	14.8500	14.8500	-0.669%	3	964	-83.704%
2026-04-09	14.9000	14.9500	14.9000	14.9500	-1.645%	3	963	-83.813%
2026-04-08	14.9500	15.2000	14.8100	15.2000	-18.717%	26	961	-84.079%
2026-04-07	19.2000	19.2000	18.6000	18.7000	-1.058%	4	959	-87.059%
2026-04-06	19.3000	19.5000	18.9000	18.9000	-8.475%	6	957	-87.196%
2026-04-02	20.4500	20.6500	20.4500	20.6500	+3.250%	42	947	-88.281%
2026-04-01	20.3500	20.3500	20.0000	20.0000	-16.493%	42	947	-87.900%
2026-03-31	23.6200	23.9500	23.6200	23.9500	-10.098%	20	939	-89.896%
2026-03-30	25.9000	27.1800	25.9000	26.6400	-1.516%	58	929	-90.916%
2026-03-27	25.7500	27.0500	25.7500	27.0500	+8.287%	36	930	-91.054%
2026-03-26	22.4000	24.9800	22.4000	24.9800	+14.587%	31	924	-90.312%
2026-03-25	21.0000	21.8000	20.9500	21.8000	+3.563%	322	900	-88.899%
2026-03-24	20.6200	21.3500	20.6200	21.0500	+12.869%	21	670	-88.504%
2026-03-23	18.1500	18.9500	18.1500	18.6500	-7.214%	17	674	-87.024%
2026-03-20	19.3300	20.1000	19.1000	20.1000	+10.016%	26	680	-87.960%
2026-03-19	18.2500	18.2700	18.2500	18.2700	+6.531%	11	658	-86.754%
2026-03-17	17.6500	17.6500	17.1500	17.1500	-4.722%	11	658	-85.889%
2026-03-16	18.3700	18.3700	18.0000	18.0000	-3.743%	2	648	-86.556%
2026-03-13	18.7000	18.7000	18.7000	18.7000	-2.094%	11	648	-87.059%
2026-03-12	18.0700	19.1000	18.0700	19.1000	+5.525%	16	648	-87.330%
2026-03-11	18.1000	18.1000	18.1000	18.1000	-9.636%	4	633	-86.630%
2026-03-09	22.0900	22.0900	20.0300	20.0300	-3.470%	2	633	-87.918%
2026-03-06	21.4200	21.4200	20.7500	20.7500	+1.220%	5	647	-88.337%
2026-03-05	20.0600	20.5000	20.0600	20.5000	+2.143%	7	643	-88.195%
2026-03-03	21.5000	21.9600	20.0700	20.0700	+5.632%	33	638	-87.942%
2026-03-02	19.6500	19.6500	19.0000	19.0000	+1.333%	2	630	-87.263%
2026-02-27	18.7500	18.7500	18.7500	18.7500	+5.872%	9	631	-87.093%
2026-02-25	17.8200	18.3000	17.7100	17.7100	-3.012%	6	630	-86.335%
2026-02-24	18.2600	18.2600	18.2600	18.2600	-1.616%	1	630	-86.747%
2026-02-23	18.7500	18.7500	18.5500	18.5600	-0.855%	20	629	-86.961%
2026-02-18	19.0500	19.0500	18.7200	18.7200	-2.753%	5	619	-87.073%
2026-02-17	19.8600	21.1500	19.2500	19.2500	+0.522%	34	616	-87.429%
2026-02-13	19.6500	19.7800	18.5000	19.1500	+8.807%	38	580	-87.363%
2026-02-12	17.1000	17.6000	17.1000	17.6000	+1.441%	6	580	-86.250%
2026-02-11	17.4500	17.7800	17.3500	17.3500	+7.099%	240	575	-86.052%
2026-02-10	16.6400	16.6400	16.2000	16.2000	+3.185%	3	464	-85.062%
2026-02-09	16.0200	16.0200	15.7000	15.7000	-2.484%	22	462	-84.586%
2026-02-06	15.5500	16.6900	15.5500	16.1000	+1.577%	42	468	-84.969%
2026-02-05	17.5000	17.5000	15.8500	15.8500	+3.257%	63	429	-84.732%
2026-02-04	15.6500	16.1000	15.3500	15.3500	+8.865%	11	375	-84.235%
2026-02-03	12.5200	14.5000	12.5200	14.1000	+4.989%	113	370	-82.837%
2026-02-02	13.8800	13.8800	13.4000	13.4300	-6.411%	5	434	-81.981%
2026-01-30	14.3500	14.3500	14.3500	14.3500	-4.013%	3	436	-83.136%
2026-01-28	14.9500	14.9500	14.9500	14.9500	+1.701%	1	436	-83.813%
2026-01-27	14.7000	14.7000	14.7000	14.7000	-8.125%	42	435	-83.537%
2026-01-23	16.0000	16.0000	16.0000	16.0000	+4.507%	1	393	-84.875%
2026-01-22	15.3100	15.3100	15.3100	15.3100	-7.827%	1	393	-84.193%
2026-01-21	16.6100	16.6100	16.6100	16.6100	-4.650%	1	392	-85.430%
2026-01-20	17.3500	17.4200	17.3500	17.4200	+9.560%	2	393	-86.108%
2026-01-16	15.9000	15.9000	15.8500	15.9000	+2.780%	110	289	-84.780%
2026-01-13	14.6200	15.4700	14.6200	15.4700	-3.070%	31	289	-84.357%
2026-01-12	16.2200	16.3500	15.9600	15.9600	+1.333%	16	277	-84.837%
2026-01-09	15.6300	15.7500	15.6300	15.7500	-4.719%	6	276	-84.635%
2026-01-08	16.5300	16.5300	16.5300	16.5300	-4.007%	1	272	-85.360%
2026-01-07	18.3200	18.3200	17.2200	17.2200	-6.004%	29	272	-85.947%
2026-01-06	18.3200	18.3200	18.3200	18.3200	+0.384%	1	279	-86.790%
2026-01-05	18.2500	18.2500	18.2500	18.2500	-6.410%	4	278	-86.740%
2026-01-02	19.8900	19.8900	19.5000	19.5000	+4.558%	6	278	-87.590%
2025-12-31	18.6500	18.6500	18.6500	18.6500	0.000%	5	277	-87.024%
2025-12-30	18.6500	18.6500	18.6500	18.6500	-2.356%	5	277	-87.024%
2025-12-29	19.1000	19.1000	19.1000	19.1000	-0.209%	1	273	-87.330%
2025-12-26	19.1400	19.1400	19.1400	19.1400	-16.053%	2	272	-87.356%
2025-12-18	22.8000	22.8000	22.8000	22.8000	-1.724%	1	272	-89.386%
2025-12-17	22.7500	23.3000	22.7500	23.2000	+5.936%	43	271	-89.569%
2025-12-16	21.1000	21.9000	21.1000	21.9000	+0.922%	3	232	-88.950%
2025-12-15	21.3000	21.7000	21.3000	21.7000	+9.762%	4	234	-88.848%
2025-12-05	19.7700	19.7700	19.7700	19.7700	-4.906%	1	234	-87.759%
2025-12-03	20.4400	20.7900	20.4400	20.7900	-8.009%	3	233	-88.360%
2025-11-25	22.2500	22.6000	21.8400	22.6000	-3.253%	16	232	-89.292%
2025-11-24	23.9800	23.9800	23.3600	23.3600	-22.649%	2	240	-89.640%
2025-11-20	25.2600	30.2000	24.9700	30.2000	+12.101%	30	239	-91.987%
2025-11-19	26.9400	26.9400	26.9400	26.9400	-10.647%	1	241	-91.017%
2025-11-18	30.1400	30.1500	30.1400	30.1500	+4.979%	4	240	-91.973%
2025-11-17	28.7200	28.7200	28.7200	28.7200	-14.012%	1	240	-91.574%
2025-11-14	33.4000	33.4000	33.4000	33.4000	+6.032%	15	240	-92.754%
2025-11-06	31.5000	31.5000	31.5000	31.5000	-3.552%	5	255	-92.317%
2025-11-04	32.6600	32.6600	32.6600	32.6600	+6.732%	22	255	-92.590%
2025-11-03	30.6000	30.6000	30.6000	30.6000	-5.175%	2	233	-92.092%
2025-10-31	31.9400	32.2700	31.9400	32.2700	+6.925%	4	233	-92.501%
2025-10-30	27.5000	30.1800	27.5000	30.1800	-9.587%	33	232	-91.981%
2025-10-29	34.4900	34.7400	33.3800	33.3800	-4.900%	19	227	-92.750%
2025-10-28	34.3200	35.3400	34.3200	35.1000	+2.872%	11	224	-93.105%
2025-10-27	34.6000	34.8800	33.7900	34.1200	-8.107%	44	206	-92.907%
2025-10-24	36.9700	37.2100	36.6500	37.1300	-6.403%	20	206	-93.482%
2025-10-23	39.2400	39.6700	39.0100	39.6700	-2.793%	22	200	-93.900%
2025-10-22	40.1200	40.8100	40.1200	40.8100	+0.765%	4	195	-94.070%
2025-10-21	40.0400	40.5400	39.8300	40.5000	+4.787%	14	195	-94.025%
2025-10-20	38.3700	38.7800	38.2100	38.6500	-4.568%	16	193	-93.739%
2025-10-17	41.2500	42.0500	40.2900	40.5000	-2.738%	21	192	-94.025%
2025-10-16	38.5500	41.6400	38.5500	41.6400	+0.701%	11	185	-94.188%
2025-10-15	39.9300	41.3500	39.9300	41.3500	-1.851%	13	182	-94.148%
2025-10-14	42.5000	42.5500	41.9500	42.1300	-2.432%	24	181	-94.256%
2025-10-13	43.9000	44.1300	42.9900	43.1800	-5.987%	9	174	-94.396%
2025-10-10	43.1000	45.9300	43.1000	45.9300	+3.399%	16	173	-94.731%
2025-10-09	43.5200	44.4200	43.5200	44.4200	+6.243%	12	173	-94.552%
2025-10-08	40.9200	41.8600	40.9200	41.8100	+1.259%	23	171	-94.212%
2025-10-07	40.4200	41.3700	40.4200	41.2900	+2.102%	10	167	-94.139%
2025-10-06	41.1000	41.3900	40.0900	40.4400	-2.390%	14	167	-94.016%
2025-10-03	42.5200	42.5600	41.1900	41.4300	-0.719%	8	165	-94.159%
2025-10-02	41.8700	42.3000	41.4100	41.7300	+2.380%	14	166	-94.201%
2025-10-01	42.4800	42.6600	40.7300	40.7600	-5.231%	18	164	-94.063%
2025-09-30	42.9200	43.1500	42.7700	43.0100	+7.150%	4	164	-94.373%
2025-09-29	38.9100	40.1400	38.9100	40.1400	-0.174%	14	163	-93.971%
2025-09-26	40.4200	40.6200	39.6600	40.2100	-3.038%	8	162	-93.982%
2025-09-25	41.4800	41.9200	40.9900	41.4700	+4.485%	12	161	-94.164%
2025-09-24	40.1500	40.2500	39.4500	39.6900	+3.118%	14	160	-93.903%
2025-09-23	38.4700	38.6400	38.0700	38.4900	-0.517%	18	160	-93.713%
2025-09-22	37.5000	38.7700	37.5000	38.6900	+3.977%	19	155	-93.745%
2025-09-19	37.9500	38.2600	37.2100	37.2100	-5.294%	23	153	-93.496%
2025-09-18	39.4100	39.5800	39.1600	39.2900	-2.385%	10	152	-93.841%
2025-09-17	38.9200	40.2500	38.9200	40.2500	+3.205%	6	152	-93.988%
2025-09-16	39.1500	39.2400	39.0000	39.0000	-1.266%	35	152	-93.795%
2025-09-15	39.5500	39.8900	39.3700	39.5000	-6.708%	20	152	-93.873%
2025-09-12	42.3700	42.6100	42.1100	42.3400	+0.570%	11	152	-94.284%
2025-09-11	43.5500	43.6100	41.8200	42.1000	-1.590%	19	154	-94.252%
2025-09-10	42.1000	42.7800	42.1000	42.7800	+0.187%	12	156	-94.343%
2025-09-09	44.5300	44.6500	42.7000	42.7000	-6.401%	17	157	-94.333%
2025-09-08	44.0500	45.6200	43.7800	45.6200	+0.751%	32	163	-94.695%
2025-09-05	45.6000	45.6800	45.0900	45.2800	-6.214%	13	159	-94.655%
2025-09-04	47.9500	48.2800	47.9500	48.2800	+2.353%	4	161	-94.988%
2025-09-03	46.5000	47.1700	46.5000	47.1700	-19.436%	6	159	-94.870%
2025-08-29	58.5500	58.5500	58.5500	58.5500	+1.193%	1	159	-95.867%
2025-08-28	57.9800	58.5500	57.8600	57.8600	-6.466%	30	159	-95.817%
2025-08-26	61.8500	62.1200	61.6300	61.8600	+4.670%	8	133	-96.088%
2025-08-25	60.6000	60.6000	59.1000	59.1000	-11.328%	105	133	-95.905%
2025-08-21	66.2400	66.6800	66.2400	66.6500	+4.961%	14	37	-96.369%
2025-08-14	63.7400	63.7400	63.5000	63.5000	-23.998%	4	32	-96.189%
2025-07-14	83.5500	83.5500	83.5500	83.5500	0.000%	31	31	-97.104%