Dark

GOOG20270115P285
GOOG Jan 15 2027 285.00 Put (GOOG270115P00285000)
option OPRA

EOD

Sep 17, 2026

4.80-11.111%(-0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6300	5.0500	4.6300	4.8000	-11.111%	6	1,872	0.000%
2026-09-16	5.2000	5.7000	5.0900	5.4000	+1.887%	9	1,871	-11.111%
2026-09-15	5.0500	5.4100	5.0500	5.3000	+10.417%	18	1,876	-9.434%
2026-09-14	5.2500	5.2500	4.8000	4.8000	-14.439%	22	1,892	0.000%
2026-09-11	5.7800	5.8000	5.6100	5.6100	-19.857%	9	1,897	-14.439%
2026-09-10	7.6000	7.6000	7.0000	7.0000	-9.677%	21	1,891	-31.429%
2026-09-09	8.0000	8.0000	7.7500	7.7500	+22.047%	14	1,870	-38.065%
2026-09-08	6.3500	6.3500	6.3500	6.3500	+2.917%	1	1,870	-24.409%
2026-09-04	6.0000	6.1700	6.0000	6.1700	-4.341%	14	1,863	-22.204%
2026-09-02	6.1000	6.8000	6.1000	6.4500	-6.114%	57	1,863	-25.581%
2026-09-01	6.7600	6.8700	6.7600	6.8700	+6.182%	2	1,852	-30.131%
2026-08-31	6.2200	6.6000	6.2200	6.4700	+1.094%	6	1,850	-25.811%
2026-08-26	6.3000	6.4200	6.3000	6.4000	+9.402%	5	1,845	-25.000%
2026-08-25	5.8400	5.8500	5.8400	5.8500	+1.563%	39	1,843	-17.949%
2026-08-24	5.7600	5.7600	5.7600	5.7600	-16.522%	1	1,818	-16.667%
2026-08-20	6.6200	6.9000	6.6200	6.9000	+3.759%	16	1,818	-30.435%
2026-08-18	6.3000	6.6500	6.3000	6.6500	+6.400%	3	1,804	-27.820%
2026-08-17	6.1000	6.3000	6.1000	6.2500	+0.806%	3	1,802	-23.200%
2026-08-14	6.2900	6.2900	6.2000	6.2000	-3.727%	61	1,802	-22.581%
2026-08-13	6.4400	6.4400	6.4400	6.4400	-5.848%	1	1,802	-25.466%
2026-08-12	6.6100	7.0600	6.6100	6.8400	+2.090%	128	1,801	-29.825%
2026-08-11	6.1000	6.7000	5.8000	6.7000	+17.338%	110	1,804	-28.358%
2026-08-10	6.0000	6.0700	5.7000	5.7100	-5.620%	54	1,839	-15.937%
2026-08-07	6.2700	6.6500	6.0300	6.0500	-3.355%	100	1,819	-20.661%
2026-08-06	6.6500	6.6500	6.1300	6.2600	-3.692%	58	1,821	-23.323%
2026-08-05	4.8000	7.1000	4.5500	6.5000	+35.417%	711	1,820	-26.154%
2026-08-04	5.1000	5.1000	4.8000	4.8000	-4.950%	169	1,524	0.000%
2026-08-03	5.3700	5.4200	5.0000	5.0500	-23.485%	67	1,441	-4.950%
2026-07-31	7.9800	7.9800	6.5000	6.6000	-28.649%	127	1,393	-27.273%
2026-07-30	9.9900	9.9900	9.2500	9.2500	-4.145%	61	1,317	-48.108%
2026-07-29	9.5000	9.7500	8.6500	9.6500	+6.512%	120	1,276	-50.259%
2026-07-28	9.0600	9.0600	9.0600	9.0600	-11.002%	1	1,227	-47.020%
2026-07-27	10.6000	11.0500	10.1800	10.1800	-16.214%	220	1,226	-52.849%
2026-07-24	12.0000	12.4500	11.6500	12.1500	-6.538%	101	1,190	-60.494%
2026-07-23	13.1600	13.7000	12.9000	13.0000	+44.444%	56	1,166	-63.077%
2026-07-22	9.0000	9.0000	9.0000	9.0000	+4.046%	1	1,162	-46.667%
2026-07-21	8.5300	8.6500	8.4500	8.6500	+39.516%	114	1,161	-44.509%
2026-07-16	6.1800	6.2000	6.1400	6.2000	-2.054%	14	1,161	-22.581%
2026-07-15	7.1000	7.1000	6.3200	6.3300	-25.965%	6	1,164	-24.171%
2026-07-13	8.3500	8.5500	8.3000	8.5500	+0.352%	66	1,163	-43.860%
2026-07-10	8.6500	8.8000	8.4000	8.5200	+2.036%	125	1,163	-43.662%
2026-07-09	9.2000	9.2000	8.3500	8.3500	+1.212%	12	1,072	-42.515%
2026-07-08	8.0600	8.2500	8.0600	8.2500	+18.705%	4	1,061	-41.818%
2026-07-07	7.0000	7.3000	6.9500	6.9500	-6.081%	10	1,060	-30.935%
2026-07-06	7.7000	7.7000	7.4000	7.4000	-18.681%	5	1,064	-35.135%
2026-07-02	8.6600	9.1000	8.6600	9.1000	+5.202%	6	1,063	-47.253%
2026-07-01	8.6500	8.7500	8.6500	8.6500	-5.257%	7	1,063	-44.509%
2026-06-30	9.0000	9.1300	9.0000	9.1300	-17.000%	3	1,063	-47.426%
2026-06-26	10.9500	11.0500	10.9500	11.0000	+4.662%	68	1,062	-56.364%
2026-06-24	9.5900	10.5100	9.3400	10.5100	+5.522%	9	1,060	-54.329%
2026-06-23	10.4500	10.4500	9.9600	9.9600	-10.027%	343	1,064	-51.807%
2026-06-22	9.0300	11.0700	9.0300	11.0700	+34.182%	5	1,067	-56.640%
2026-06-17	7.6500	8.2500	7.6500	8.2500	+18.534%	302	811	-41.818%
2026-06-16	6.9600	6.9600	6.9600	6.9600	-24.348%	30	811	-31.034%
2026-06-12	9.6100	9.6100	9.2000	9.2000	+6.481%	3	781	-47.826%
2026-06-09	8.6400	8.6400	8.6400	8.6400	+3.473%	10	779	-44.444%
2026-06-05	7.9500	8.3500	7.9300	8.3500	+7.603%	11	777	-42.515%
2026-06-04	7.7600	7.7600	7.7600	7.7600	-19.167%	1	778	-38.144%
2026-06-03	9.2900	9.6000	9.2900	9.6000	+12.941%	76	778	-50.000%
2026-06-02	8.4000	9.4000	8.4000	8.5000	+8.974%	19	788	-43.529%
2026-06-01	7.8000	7.8000	7.8000	7.8000	+8.333%	10	782	-38.462%
2026-05-29	7.2000	7.2000	7.2000	7.2000	+7.784%	1	792	-33.333%
2026-05-28	6.6800	6.6800	6.6800	6.6800	-4.843%	1	792	-28.144%
2026-05-26	7.2700	7.2700	7.0200	7.0200	-9.419%	2	791	-31.624%
2026-05-22	7.7600	7.7600	7.3500	7.7500	+3.333%	7	791	-38.065%
2026-05-21	7.5000	7.5000	7.5000	7.5000	+8.225%	1	787	-36.000%
2026-05-18	6.9300	6.9300	6.9300	6.9300	-3.077%	1	787	-30.736%
2026-05-14	7.2500	7.3000	7.1500	7.1500	+2.143%	45	786	-32.867%
2026-05-13	7.3500	7.3500	7.0000	7.0000	-2.778%	22	792	-31.429%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+0.699%	2	792	-33.333%
2026-05-06	7.1500	7.1500	7.1500	7.1500	-10.063%	3	793	-32.867%
2026-05-05	7.9500	7.9500	7.9500	7.9500	-2.454%	11	793	-39.623%
2026-05-04	8.2000	8.2000	8.1500	8.1500	-0.610%	14	793	-41.104%
2026-04-30	8.8700	8.9200	7.9600	8.2000	-33.871%	84	801	-41.463%
2026-04-28	12.6500	12.6500	12.3300	12.4000	+0.405%	3	802	-61.290%
2026-04-27	12.9300	12.9300	12.3000	12.3500	-9.191%	45	802	-61.134%
2026-04-24	15.0500	15.0500	13.4500	13.6000	-3.546%	26	773	-64.706%
2026-04-23	14.1000	14.1000	14.1000	14.1000	-1.742%	1	768	-65.957%
2026-04-22	14.3500	14.3500	14.3500	14.3500	-3.367%	20	768	-66.551%
2026-04-20	14.7800	14.8500	14.7800	14.8500	+5.469%	50	748	-67.677%
2026-04-17	16.1500	16.1500	14.0800	14.0800	-12.000%	16	707	-65.909%
2026-04-15	15.9200	16.0000	15.9200	16.0000	-4.478%	17	702	-70.000%
2026-04-14	17.6000	17.6700	16.7500	16.7500	-17.079%	43	702	-71.343%
2026-04-13	20.2000	20.2000	20.2000	20.2000	-4.038%	2	689	-76.238%
2026-04-10	20.8500	21.2000	20.8500	21.0500	-0.473%	33	689	-77.197%
2026-04-09	22.4500	22.4500	20.8000	21.1500	-0.937%	25	689	-77.305%
2026-04-08	20.8500	21.4000	20.7500	21.3500	-17.663%	13	695	-77.518%
2026-04-07	27.3100	27.3300	25.9300	25.9300	-2.335%	11	693	-81.489%
2026-04-06	27.3200	27.3200	26.5500	26.5500	-2.569%	3	693	-81.921%
2026-04-01	28.0700	28.0700	27.2500	27.2500	-11.727%	10	690	-82.385%
2026-03-31	32.9500	32.9500	30.8700	30.8700	-16.860%	5	687	-84.451%
2026-03-30	36.3500	37.1300	36.3500	37.1300	+4.739%	5	689	-87.072%
2026-03-27	35.3500	35.5500	34.4500	35.4500	+4.882%	16	689	-86.460%
2026-03-26	30.7700	34.2700	30.7700	33.8000	+11.921%	19	679	-85.799%
2026-03-25	29.5500	30.3000	29.2000	30.2000	+0.066%	17	664	-84.106%
2026-03-24	28.7500	30.1800	28.5700	30.1800	+16.301%	18	650	-84.095%
2026-03-23	26.7000	26.7000	25.9500	25.9500	-7.815%	6	639	-81.503%
2026-03-20	25.9100	28.1500	25.9100	28.1500	+10.609%	23	633	-82.948%
2026-03-19	25.9500	26.0000	25.4000	25.4500	+4.733%	6	635	-81.139%
2026-03-18	23.7000	24.3000	23.6000	24.3000	+3.185%	29	637	-80.247%
2026-03-17	24.0500	24.0500	23.5500	23.5500	-7.064%	2	637	-79.618%
2026-03-16	25.3400	25.3400	25.3400	25.3400	-1.592%	2	637	-81.058%
2026-03-13	25.7500	25.7500	25.7500	25.7500	-4.630%	2	637	-81.359%
2026-03-12	27.0000	27.0000	27.0000	27.0000	+7.058%	3	637	-82.222%
2026-03-11	24.8000	25.2200	24.8000	25.2200	+2.023%	7	634	-80.967%
2026-03-10	24.9500	24.9500	24.7200	24.7200	-11.714%	2	633	-80.583%
2026-03-09	28.0000	28.0000	28.0000	28.0000	-1.582%	5	631	-82.857%
2026-03-06	28.4500	28.4500	28.4500	28.4500	+0.744%	3	629	-83.128%
2026-03-05	28.5500	28.5500	28.2400	28.2400	+2.319%	2	626	-83.003%
2026-03-03	29.8000	29.8000	27.6000	27.6000	+2.147%	10	622	-82.609%
2026-03-02	28.5000	28.5000	27.0200	27.0200	+1.962%	2	617	-82.235%
2026-02-27	26.5000	26.5000	25.6400	26.5000	-2.574%	20	616	-81.887%
2026-02-26	27.7000	27.7000	27.2000	27.2000	+9.810%	4	616	-82.353%
2026-02-25	24.6000	24.7700	24.6000	24.7700	+3.597%	2	613	-80.622%
2026-02-20	24.8100	24.8100	23.4100	23.9100	-9.363%	4	613	-79.925%
2026-02-18	26.3800	26.3800	26.3800	26.3800	-5.651%	1	613	-81.804%
2026-02-17	27.9600	27.9600	27.9600	27.9600	+7.126%	1	613	-82.833%
2026-02-13	26.1000	26.1000	26.1000	26.1000	+6.531%	5	608	-81.609%
2026-02-12	24.5500	25.0000	23.7000	24.5000	-1.408%	21	608	-80.408%
2026-02-11	24.3500	24.8500	24.3500	24.8500	+6.287%	25	607	-80.684%
2026-02-10	23.3800	23.3800	23.3800	23.3800	+6.563%	5	627	-79.470%
2026-02-09	22.0500	22.0500	21.9400	21.9400	-2.489%	4	627	-78.122%
2026-02-06	22.8500	23.1500	22.3000	22.5000	+5.140%	103	624	-78.667%
2026-02-05	24.6500	24.9500	21.4000	21.4000	-0.047%	26	570	-77.570%
2026-02-04	20.4400	22.4000	20.4400	21.4100	+8.957%	24	554	-77.581%
2026-01-30	19.6000	20.1000	19.6000	19.6500	-2.723%	62	542	-75.573%
2026-01-27	20.1000	20.4500	20.0900	20.2000	-1.222%	23	483	-76.238%
2026-01-26	20.5600	20.5600	20.4500	20.4500	-6.834%	3	470	-76.528%
2026-01-23	21.4500	22.1500	21.1000	21.9500	+4.078%	11	469	-78.132%
2026-01-22	21.0900	21.0900	21.0900	21.0900	-3.346%	1	458	-77.240%
2026-01-21	21.8500	21.8500	21.8200	21.8200	-7.542%	5	457	-78.002%
2026-01-20	24.4500	24.4500	22.2000	23.6000	+7.029%	21	462	-79.661%
2026-01-16	21.9500	22.3000	21.8500	22.0500	+1.848%	39	435	-78.231%
2026-01-14	21.6500	21.6500	21.6500	21.6500	+3.341%	1	435	-77.829%
2026-01-13	20.1400	21.0500	20.1300	20.9500	-3.456%	19	434	-77.088%
2026-01-12	22.4000	22.7500	21.7000	21.7000	+0.603%	26	430	-77.880%
2026-01-09	21.5500	21.5700	21.5500	21.5700	-6.785%	2	425	-77.747%
2026-01-08	23.7000	23.7000	23.1000	23.1400	-3.180%	44	423	-79.257%
2026-01-07	24.9000	24.9000	23.5900	23.9000	-5.720%	7	425	-79.916%
2026-01-06	24.4000	25.4500	24.4000	25.3500	+1.198%	26	428	-81.065%
2026-01-05	25.1000	25.1000	25.0500	25.0500	-2.148%	5	425	-80.838%
2025-12-31	25.6000	25.6000	25.5500	25.6000	+0.196%	10	423	-81.250%
2025-12-30	25.5500	25.5500	25.5500	25.5500	-3.220%	4	423	-81.213%
2025-12-29	26.4000	26.4200	26.4000	26.4000	+1.227%	20	419	-81.818%
2025-12-23	25.9200	26.0800	25.9200	26.0800	-9.914%	2	417	-81.595%
2025-12-19	28.9500	28.9500	28.9500	28.9500	-8.386%	1	416	-83.420%
2025-12-17	31.6000	31.6000	31.6000	31.6000	+11.268%	100	416	-84.810%
2025-12-15	28.5000	28.5000	28.4000	28.4000	+0.888%	18	318	-83.099%
2025-12-11	28.2500	28.2500	28.1500	28.1500	+2.364%	16	306	-82.948%
2025-12-03	28.4500	28.4500	27.5000	27.5000	-6.207%	16	299	-82.545%
2025-12-01	29.2800	29.3200	29.2800	29.3200	-0.812%	32	298	-83.629%
2025-11-25	29.5600	29.5600	29.5600	29.5600	-3.082%	1	297	-83.762%
2025-11-24	31.7000	31.7000	30.4500	30.5000	-16.644%	98	297	-84.262%
2025-11-21	36.5900	36.5900	36.5900	36.5900	+11.691%	1	247	-86.882%
2025-11-20	32.7700	32.7700	32.7600	32.7600	-16.811%	2	248	-85.348%
2025-11-18	39.3200	39.3800	39.3200	39.3800	+1.889%	4	248	-87.811%
2025-11-17	39.4300	39.4300	38.6500	38.6500	-10.863%	3	248	-87.581%
2025-11-14	45.8100	45.8100	43.3600	43.3600	+6.667%	2	248	-88.930%
2025-11-06	40.0500	40.6500	39.8500	40.6500	+1.956%	101	248	-88.192%
2025-11-05	39.8700	39.8700	39.8700	39.8700	-4.205%	1	147	-87.961%
2025-11-04	41.6200	41.6200	41.6200	41.6200	+5.021%	1	146	-88.467%
2025-11-03	39.6300	39.6300	39.6300	39.6300	-5.934%	1	145	-87.888%
2025-10-31	41.7200	42.4200	41.7200	42.1300	+5.483%	18	145	-88.607%
2025-10-30	38.6500	40.0000	37.3500	39.9400	-9.330%	129	140	-87.982%
2025-10-29	45.0200	45.4400	43.8000	44.0500	-4.093%	35	49	-89.103%
2025-10-28	44.2500	46.1300	44.2500	45.9300	+1.863%	9	56	-89.549%
2025-10-27	45.5400	45.8000	44.8000	45.0900	-6.588%	16	57	-89.355%
2025-10-24	47.8900	48.5200	47.8900	48.2700	-6.797%	20	57	-90.056%
2025-10-23	50.9300	51.7900	50.8600	51.7900	-1.145%	12	51	-90.732%
2025-10-22	50.8500	52.3900	50.8000	52.3900	-0.664%	10	48	-90.838%
2025-10-21	51.9000	52.7400	51.9000	52.7400	+4.436%	10	40	-90.899%
2025-10-20	49.9500	50.5000	49.9500	50.5000	-2.922%	8	38	-90.495%
2025-10-17	52.6000	52.8100	52.0200	52.0200	-3.488%	15	36	-90.773%
2025-10-16	51.2500	53.9000	51.2500	53.9000	-1.336%	6	28	-91.095%
2025-10-15	52.2900	54.6300	52.2900	54.6300	+0.055%	4	25	-91.214%
2025-10-14	54.8800	55.1500	54.3900	54.6000	-2.604%	18	26	-91.209%
2025-10-13	56.9300	57.1900	55.8000	56.0600	-5.496%	8	23	-91.438%
2025-10-10	59.0000	59.3200	59.0000	59.3200	+3.022%	4	21	-91.908%
2025-10-09	57.6400	57.8300	57.3400	57.5800	+5.807%	4	20	-91.664%
2025-10-08	54.2300	54.6400	54.2300	54.4200	+1.171%	8	19	-91.180%
2025-10-07	53.7800	54.0700	53.6000	53.7900	+1.798%	8	16	-91.076%
2025-10-06	52.5900	52.8400	52.5900	52.8400	-2.903%	2	15	-90.916%
2025-10-02	54.5500	54.6200	54.2000	54.4200	0.000%	8	15	-91.180%
2025-10-01	56.3300	56.6300	54.2800	54.4200	-3.356%	4	13	-91.180%
2025-09-30	56.4400	56.5300	56.1500	56.3100	+7.175%	4	13	-91.476%
2025-09-29	52.2900	52.5400	52.2900	52.5400	+1.077%	2	13	-90.864%
2025-09-24	51.6800	51.9800	51.6800	51.9800	+1.030%	2	13	-90.766%
2025-09-23	50.4400	51.4500	50.1200	51.4500	+1.260%	14	12	-90.671%
2025-09-22	50.4700	50.8100	50.4700	50.8100	+3.906%	4	9	-90.553%
2025-09-19	49.9000	50.2300	48.9000	48.9000	-5.853%	23	9	-90.184%
2025-09-18	51.5800	51.9400	51.5800	51.9400	-1.142%	4	3	-90.759%
2025-09-17	52.3100	52.5500	52.3100	52.5400	+3.202%	4	3	-90.864%
2025-09-16	50.6200	50.9100	50.6200	50.9100	-1.983%	2	3	-90.572%
2025-09-15	51.7200	51.9400	51.7200	51.9400	-6.951%	2	3	-90.759%
2025-09-11	55.7100	56.0500	55.6200	55.8200	+0.977%	6	3	-91.401%
2025-09-10	55.3600	55.5700	55.2700	55.2800	-6.700%	6	3	-91.317%
2025-09-08	59.0200	59.2500	59.0200	59.2500	-4.033%	2	3	-91.899%
2025-09-04	62.6100	62.8800	61.5500	61.7400	0.000%	6	3	-92.225%