Dark

GOOG20270115P295
GOOG Jan 15 2027 295.00 Put (GOOG270115P00295000)
option OPRA

EOD

Sep 17, 2026

6.55-14.379%(-1.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5400	7.0500	6.5400	6.5500	-14.379%	11	2,100	0.000%
2026-09-16	6.7100	7.6500	6.7100	7.6500	+14.179%	10	2,095	-14.379%
2026-09-14	7.3000	7.3900	6.4000	6.7000	-12.987%	33	2,094	-2.239%
2026-09-11	8.5600	8.5600	7.7000	7.7000	-19.372%	7	2,071	-14.935%
2026-09-10	10.1000	10.1000	9.4500	9.5500	-5.726%	33	2,073	-31.414%
2026-09-09	10.0000	10.6600	10.0000	10.1300	+18.065%	34	2,062	-35.341%
2026-09-08	8.4500	8.5800	8.4500	8.5800	+1.538%	15	2,051	-23.660%
2026-09-04	8.0200	8.4500	8.0200	8.4500	-3.318%	63	1,982	-22.485%
2026-09-02	8.7400	8.7400	8.7400	8.7400	-6.022%	2	1,982	-25.057%
2026-09-01	9.2000	9.3000	8.9000	9.3000	+12.864%	57	1,982	-29.570%
2026-08-31	8.1500	8.6500	8.1500	8.2400	+12.262%	18	1,930	-20.510%
2026-08-28	7.3400	7.3400	7.3400	7.3400	-12.096%	10	1,927	-10.763%
2026-08-27	8.9500	8.9500	8.3000	8.3500	-2.339%	16	1,924	-21.557%
2026-08-26	8.5500	8.5500	8.5500	8.5500	+8.917%	2	1,926	-23.392%
2026-08-24	7.9000	7.9000	7.8500	7.8500	-14.674%	5	1,927	-16.561%
2026-08-21	9.2000	9.2000	9.2000	9.2000	0.000%	1	1,926	-28.804%
2026-08-20	9.0600	9.2000	9.0600	9.2000	+7.602%	114	1,927	-28.804%
2026-08-19	8.2600	8.5500	8.2600	8.5500	+1.183%	22	1,864	-23.392%
2026-08-18	8.4000	8.4600	8.4000	8.4500	0.000%	14	1,854	-22.485%
2026-08-17	8.5000	8.5500	8.3100	8.4500	+1.562%	58	1,846	-22.485%
2026-08-14	8.5500	8.5500	8.3000	8.3200	-2.576%	58	1,853	-21.274%
2026-08-13	8.5200	8.5400	8.5200	8.5400	-3.937%	5	1,800	-23.302%
2026-08-12	8.8000	9.1100	8.6900	8.8900	+3.252%	106	1,795	-26.322%
2026-08-11	7.5300	8.6100	7.5300	8.6100	+14.647%	68	1,784	-23.926%
2026-08-10	7.5600	8.0000	7.5100	7.5100	-4.816%	68	1,787	-12.783%
2026-08-07	8.1000	8.2300	7.8100	7.8900	-3.190%	149	1,790	-16.984%
2026-08-06	8.2100	8.4000	7.9600	8.1500	-4.901%	69	1,778	-19.632%
2026-08-05	5.9800	8.5700	5.8200	8.5700	+38.226%	7	1,782	-23.571%
2026-08-04	6.3500	6.3500	6.1300	6.2000	-1.743%	24	1,787	+5.645%
2026-08-03	7.1500	7.1500	6.3100	6.3100	-29.889%	6	1,790	+3.803%
2026-07-31	9.7500	9.7500	8.6500	9.0000	-23.729%	12	1,794	-27.222%
2026-07-30	12.4000	12.6500	11.8000	11.8000	-2.721%	140	1,787	-44.492%
2026-07-29	12.2000	12.5500	11.1500	12.1300	+1.591%	33	1,777	-46.002%
2026-07-28	11.9400	11.9400	11.9400	11.9400	-12.206%	1	1,753	-45.142%
2026-07-27	13.3500	13.7500	13.3500	13.6000	-14.304%	85	1,753	-51.838%
2026-07-24	15.1500	16.0200	15.1500	15.8700	-5.254%	204	1,732	-58.727%
2026-07-23	15.7500	16.9000	15.7500	16.7500	+48.493%	29	1,551	-60.896%
2026-07-22	11.1000	11.4000	10.5600	11.2800	+4.930%	782	1,543	-41.933%
2026-07-21	10.9800	10.9800	10.7500	10.7500	+6.436%	52	1,066	-39.070%
2026-07-20	10.6000	10.6000	10.1000	10.1000	-18.876%	2	1,028	-35.149%
2026-07-17	11.9000	12.5000	11.9000	12.4500	+12.670%	159	1,030	-47.390%
2026-07-16	7.7500	11.0500	7.7500	11.0500	+36.420%	6	873	-40.724%
2026-07-15	8.0500	8.1000	7.7700	8.1000	-16.923%	306	870	-19.136%
2026-07-14	9.7000	9.9000	9.7000	9.7500	-7.231%	188	1,108	-32.821%
2026-07-13	10.4800	10.5100	10.4800	10.5100	-4.281%	2	996	-37.678%
2026-07-10	10.8500	10.9800	10.6300	10.9800	+6.602%	55	995	-40.346%
2026-07-09	11.4500	11.4500	10.3000	10.3000	+1.478%	3	951	-36.408%
2026-07-08	10.1500	10.1500	10.1500	10.1500	+16.000%	7	951	-35.468%
2026-07-07	9.1500	9.1500	8.7500	8.7500	-5.405%	7	951	-25.143%
2026-07-06	9.9000	9.9000	9.2500	9.2500	-15.909%	8	956	-29.189%
2026-07-02	10.7900	11.3500	10.7900	11.0000	-2.222%	152	959	-40.455%
2026-07-01	10.8000	11.2500	10.8000	11.2500	+1.810%	134	959	-41.778%
2026-06-30	11.2200	11.4000	11.0500	11.0500	-25.085%	143	920	-40.724%
2026-06-26	14.7900	14.8500	14.0600	14.7500	+5.357%	22	971	-55.593%
2026-06-25	13.6400	14.2000	13.6400	14.0000	+6.545%	7	962	-53.214%
2026-06-24	11.8000	13.1400	11.7500	13.1400	+5.120%	180	963	-50.152%
2026-06-23	12.5200	12.5200	12.5000	12.5000	-5.803%	6	1,050	-47.600%
2026-06-22	11.7800	14.1700	11.7800	13.2700	+38.518%	8	1,047	-50.641%
2026-06-17	9.5800	9.5800	9.5800	9.5800	+6.444%	50	1,096	-31.628%
2026-06-16	8.5500	9.0000	8.5500	9.0000	-4.255%	7	1,096	-27.222%
2026-06-15	8.9500	9.4000	8.9000	9.4000	-18.544%	26	1,102	-30.319%
2026-06-12	11.5400	11.5400	11.5400	11.5400	-7.309%	1	1,088	-43.241%
2026-06-11	14.3000	14.3000	12.4500	12.4500	+2.049%	4	1,088	-47.390%
2026-06-09	12.2500	12.2500	12.2000	12.2000	+10.407%	3	1,087	-46.311%
2026-06-08	11.0500	11.0500	11.0500	11.0500	+1.376%	1	1,087	-40.724%
2026-06-05	9.9000	10.9000	9.8400	10.9000	+3.416%	36	1,087	-39.908%
2026-06-04	11.0500	11.0500	10.5400	10.5400	-9.216%	2	1,080	-37.856%
2026-06-03	11.8600	11.8600	11.6000	11.6100	+8.505%	33	1,080	-43.583%
2026-06-02	10.7000	10.7000	10.7000	10.7000	+14.684%	1	1,071	-38.785%
2026-06-01	9.3000	9.3500	9.3000	9.3300	+5.424%	14	1,071	-29.796%
2026-05-29	8.8500	8.8500	8.8500	8.8500	+6.370%	2	1,071	-25.989%
2026-05-27	8.4800	8.4800	8.3200	8.3200	-5.239%	21	1,071	-21.274%
2026-05-26	8.9100	8.9100	8.5000	8.7800	-7.966%	12	1,061	-25.399%
2026-05-21	9.5500	9.5500	9.5400	9.5400	-0.418%	3	1,069	-31.342%
2026-05-20	9.5500	9.5800	9.5300	9.5800	-0.104%	8	1,069	-31.628%
2026-05-19	9.5900	9.5900	9.5900	9.5900	+14.713%	3	1,067	-31.700%
2026-05-18	8.3600	8.3600	8.3600	8.3600	-3.353%	20	1,067	-21.651%
2026-05-14	8.6500	8.6500	8.6500	8.6500	+4.217%	8	1,067	-24.277%
2026-05-13	8.8000	8.8000	8.1500	8.3000	-8.287%	27	1,083	-21.084%
2026-05-11	8.8500	9.0600	8.8500	9.0500	+6.974%	336	1,083	-27.624%
2026-05-08	8.7000	8.7000	8.2300	8.4600	-1.053%	404	794	-22.577%
2026-05-07	8.5500	8.5500	8.5500	8.5500	-14.925%	5	795	-23.392%
2026-05-05	9.8000	10.0500	9.8000	10.0500	+1.005%	3	790	-34.826%
2026-05-04	9.9500	9.9500	9.9500	9.9500	+4.737%	2	789	-34.171%
2026-05-01	9.5000	9.5000	9.5000	9.5000	-6.404%	1	792	-31.053%
2026-04-30	10.8000	10.8000	10.1500	10.1500	-28.772%	85	792	-35.468%
2026-04-29	13.8100	14.9000	13.8100	14.2500	-3.390%	91	857	-54.035%
2026-04-28	15.2500	15.3500	14.7500	14.7500	-0.673%	135	811	-55.593%
2026-04-27	16.3800	16.3800	14.7000	14.8500	-10.542%	114	779	-55.892%
2026-04-24	16.6000	16.6000	16.6000	16.6000	-2.353%	2	707	-60.542%
2026-04-23	17.0000	17.0000	17.0000	17.0000	-0.701%	7	705	-61.471%
2026-04-22	17.4000	17.4000	17.1200	17.1200	-1.947%	17	705	-61.741%
2026-04-20	17.7800	17.7800	17.4600	17.4600	+0.634%	52	722	-62.486%
2026-04-17	18.7500	18.7500	17.3500	17.3500	-8.636%	15	671	-62.248%
2026-04-16	18.5400	18.9900	18.5400	18.9900	-3.359%	17	662	-65.508%
2026-04-15	19.6900	19.6900	19.6500	19.6500	-1.652%	4	654	-66.667%
2026-04-14	21.3100	21.3100	19.9800	19.9800	-15.159%	20	654	-67.217%
2026-04-13	23.5500	23.5500	23.5500	23.5500	-4.073%	1	654	-72.187%
2026-04-10	24.6200	24.8500	24.5500	24.5500	-1.207%	62	654	-73.320%
2026-04-09	26.4000	26.4000	24.8500	24.8500	-0.996%	23	613	-73.642%
2026-04-08	25.1000	25.1000	25.1000	25.1000	-18.294%	2	612	-73.904%
2026-04-07	31.1800	31.5000	30.2500	30.7200	-1.570%	8	610	-78.678%
2026-04-06	31.9700	31.9700	31.2000	31.2100	-5.281%	9	611	-79.013%
2026-04-02	35.0400	35.0400	32.7000	32.9500	+6.119%	4	609	-80.121%
2026-04-01	32.4500	32.4500	31.0500	31.0500	-13.147%	19	609	-78.905%
2026-03-31	37.8700	37.8700	35.7500	35.7500	-15.783%	11	600	-81.678%
2026-03-27	41.9700	42.4500	41.9700	42.4500	+13.291%	4	591	-84.570%
2026-03-26	36.8000	37.4700	36.8000	37.4700	+6.449%	8	588	-82.519%
2026-03-25	33.9500	35.2000	33.9500	35.2000	+2.624%	24	586	-81.392%
2026-03-24	33.2000	34.5000	33.2000	34.3000	+13.201%	24	563	-80.904%
2026-03-23	31.1500	31.1500	30.3000	30.3000	-5.754%	5	557	-78.383%
2026-03-20	31.3500	32.1500	30.6500	32.1500	+8.615%	12	552	-79.627%
2026-03-19	29.8500	29.8500	29.4500	29.6000	+2.422%	9	551	-77.872%
2026-03-18	28.5000	28.9000	28.4500	28.9000	+4.559%	8	550	-77.336%
2026-03-17	28.7000	28.7000	27.4000	27.6400	-6.305%	27	550	-76.302%
2026-03-16	30.2600	30.2600	29.5000	29.5000	-1.667%	4	550	-77.797%
2026-03-13	29.8700	30.0000	29.8200	30.0000	-2.280%	4	550	-78.167%
2026-03-12	30.9800	31.4000	30.7000	30.7000	+6.969%	5	549	-78.664%
2026-03-11	28.7000	28.7000	28.7000	28.7000	-3.041%	3	544	-77.178%
2026-03-10	29.7000	29.7000	29.6000	29.6000	-7.644%	2	541	-77.872%
2026-03-09	34.2300	34.8100	31.7000	32.0500	-5.318%	9	540	-79.563%
2026-03-06	34.7900	34.7900	33.0500	33.8500	+4.475%	13	557	-80.650%
2026-03-05	32.4000	32.4000	32.4000	32.4000	+3.021%	4	554	-79.784%
2026-03-04	31.4500	31.4500	31.4500	31.4500	-5.128%	1	550	-79.173%
2026-03-03	34.4500	34.4500	33.1500	33.1500	+9.950%	3	550	-80.241%
2026-02-27	30.1500	30.1500	30.1500	30.1500	-3.210%	6	547	-78.275%
2026-02-26	32.1500	32.1500	31.1500	31.1500	+11.649%	4	547	-78.973%
2026-02-20	28.0000	28.2000	27.9000	27.9000	-11.709%	32	544	-76.523%
2026-02-18	31.6000	31.6000	31.6000	31.6000	-6.840%	1	546	-79.272%
2026-02-17	33.7000	33.9200	33.7000	33.9200	+13.067%	2	546	-80.690%
2026-02-13	30.7500	30.7500	30.0000	30.0000	-0.332%	7	538	-78.167%
2026-02-12	28.0500	30.1000	27.8500	30.1000	+6.549%	31	538	-78.239%
2026-02-11	28.0600	28.8000	28.0600	28.2500	+7.048%	25	539	-76.814%
2026-02-10	26.6000	26.6100	26.3900	26.3900	+2.685%	51	524	-75.180%
2026-02-09	24.8700	25.7000	24.8700	25.7000	-1.192%	42	490	-74.514%
2026-02-06	25.0800	26.8000	25.0800	26.0100	+5.432%	79	454	-74.817%
2026-02-05	30.9300	30.9300	24.5200	24.6700	-4.565%	107	384	-73.450%
2026-02-04	25.4200	26.5000	25.2000	25.8500	+11.183%	35	334	-74.662%
2026-02-03	21.4700	23.3500	21.4700	23.2500	+6.068%	13	335	-71.828%
2026-02-02	22.4800	22.4800	21.9200	21.9200	-3.009%	2	326	-70.119%
2026-01-30	23.2500	23.2500	22.6000	22.6000	-5.439%	13	327	-71.018%
2026-01-28	23.8500	23.9000	23.8500	23.9000	-4.016%	6	317	-72.594%
2026-01-26	24.9000	24.9000	24.9000	24.9000	-3.301%	1	313	-73.695%
2026-01-23	25.7500	25.7500	25.7500	25.7500	+2.753%	5	312	-74.563%
2026-01-22	24.7300	25.0600	24.5900	25.0600	-4.132%	10	312	-73.863%
2026-01-21	28.0000	28.0000	26.0300	26.1400	-5.700%	7	305	-74.943%
2026-01-20	26.7200	27.7200	26.7200	27.7200	+8.281%	9	300	-76.371%
2026-01-16	25.5000	25.6000	25.5000	25.6000	+0.392%	4	305	-74.414%
2026-01-15	25.0500	25.5000	25.0500	25.5000	-0.971%	216	305	-74.314%
2026-01-14	25.7500	25.7500	25.7500	25.7500	+2.102%	1	107	-74.563%
2026-01-12	26.1300	26.1300	25.2200	25.2200	-0.119%	24	107	-74.029%
2026-01-09	25.4200	25.4200	25.2500	25.2500	-5.959%	2	112	-74.059%
2026-01-08	26.3000	27.4500	26.3000	26.8500	+1.321%	8	111	-75.605%
2026-01-07	29.0500	29.0500	26.5000	26.5000	-11.371%	6	107	-75.283%
2026-01-06	27.7500	29.9000	27.7500	29.9000	+4.036%	15	108	-78.094%
2026-01-05	28.9300	28.9300	28.7400	28.7400	-3.069%	6	111	-77.209%
2025-12-31	29.6500	29.6500	29.6500	29.6500	-1.983%	4	111	-77.909%
2025-12-29	30.5900	30.5900	30.2500	30.2500	-0.165%	4	111	-78.347%
2025-12-26	30.4000	30.4000	30.1000	30.3000	0.000%	9	111	-78.383%
2025-12-24	30.5000	30.5000	30.3000	30.3000	+1.034%	8	94	-78.383%
2025-12-23	30.0200	30.1000	29.9000	29.9900	-3.258%	15	94	-78.159%
2025-12-22	32.1500	32.1500	31.0000	31.0000	-7.656%	8	80	-78.871%
2025-12-19	33.5700	33.5700	33.5700	33.5700	-1.985%	1	74	-80.489%
2025-12-18	34.1800	34.2500	34.1800	34.2500	-7.056%	6	74	-80.876%
2025-12-17	35.8500	36.8500	35.8500	36.8500	+9.673%	31	73	-82.225%
2025-12-16	32.9700	33.6000	32.9700	33.6000	+1.973%	3	82	-80.506%
2025-12-15	33.0000	33.0000	32.7500	32.9500	-2.312%	40	81	-80.121%
2025-12-12	33.0100	33.7300	33.0100	33.7300	+4.427%	13	62	-80.581%
2025-12-11	32.4500	32.4500	32.3000	32.3000	+5.556%	17	63	-79.721%
2025-12-08	30.0000	30.6000	30.0000	30.6000	-10.159%	11	58	-78.595%
2025-11-25	34.2000	34.2000	34.0600	34.0600	-3.513%	9	47	-80.769%
2025-11-24	35.0300	35.3000	35.0300	35.3000	-18.192%	3	39	-81.445%
2025-11-20	37.3100	43.1500	37.1800	43.1500	+2.738%	4	38	-84.820%
2025-11-19	42.3500	42.3500	42.0000	42.0000	-5.935%	12	38	-84.405%
2025-11-18	47.7000	47.7000	44.6100	44.6500	+1.018%	8	44	-85.330%
2025-11-17	44.2000	44.2000	44.2000	44.2000	-6.751%	1	41	-85.181%
2025-11-13	47.4000	47.4000	47.4000	47.4000	+6.757%	1	41	-86.181%
2025-11-12	44.4000	44.4000	44.4000	44.4000	-4.021%	1	41	-85.248%
2025-11-03	46.2000	46.2600	46.2000	46.2600	-2.384%	2	40	-85.841%
2025-10-31	47.3500	47.3900	47.3200	47.3900	+6.518%	4	40	-86.179%
2025-10-30	43.8700	44.4900	43.8700	44.4900	-12.040%	6	40	-85.278%
2025-10-29	50.9300	51.1900	50.3500	50.5800	-2.487%	6	39	-87.050%
2025-10-28	52.0000	52.4100	51.6200	51.8700	+1.906%	12	39	-87.372%
2025-10-27	51.6100	51.8300	50.7400	50.9000	-6.794%	12	42	-87.132%
2025-10-24	54.2800	54.9300	54.1900	54.6100	-6.554%	18	42	-88.006%
2025-10-23	57.8400	58.4400	57.8400	58.4400	+0.846%	4	38	-88.792%
2025-10-22	57.9500	57.9500	57.9500	57.9500	-2.457%	2	38	-88.697%
2025-10-21	61.3500	61.4800	59.0200	59.4100	+4.228%	8	36	-88.975%
2025-10-20	56.0000	57.0000	56.0000	57.0000	-4.539%	4	36	-88.509%
2025-10-17	58.9600	59.7100	58.6500	59.7100	-0.649%	10	36	-89.030%
2025-10-16	57.8500	60.1000	57.3300	60.1000	-2.037%	7	34	-89.101%
2025-10-15	61.2700	61.3500	61.2700	61.3500	-0.146%	2	32	-89.324%
2025-10-14	61.3500	61.6400	61.2400	61.4400	-2.754%	8	32	-89.339%
2025-10-13	63.0100	63.3400	62.8700	63.1800	-4.648%	4	31	-89.633%
2025-10-10	66.3000	66.4700	66.0500	66.2600	+7.582%	4	30	-90.115%
2025-10-08	61.3700	61.5900	61.3700	61.5900	+1.183%	2	29	-89.365%
2025-10-07	60.7200	60.9400	60.7200	60.8700	+1.926%	4	28	-89.239%
2025-10-06	59.5500	59.7200	59.5500	59.7200	-2.514%	2	28	-89.032%
2025-10-02	61.1800	61.5400	61.1100	61.2600	+5.312%	10	27	-89.308%
2025-09-29	57.8600	58.1700	57.8600	58.1700	-0.751%	2	24	-88.740%
2025-09-24	58.4000	58.6100	58.4000	58.6100	+2.897%	2	23	-88.824%
2025-09-23	57.0900	57.2900	56.8200	56.9600	+2.170%	4	22	-88.501%
2025-09-19	56.1800	56.1800	55.7500	55.7500	-4.374%	23	22	-88.251%
2025-09-18	58.0800	58.3000	58.0800	58.3000	-2.198%	2	1	-88.765%
2025-09-17	58.0700	59.6100	58.0700	59.6100	+3.454%	4	0	-89.012%
2025-09-16	57.3200	57.6200	57.3200	57.6200	-8.263%	2	0	-88.632%
2025-09-10	62.5700	62.8100	62.5700	62.8100	-11.335%	2	0	-89.572%
2025-09-04	70.6000	70.8400	70.6000	70.8400	0.000%	2	0	-90.754%