Dark

GOOG20270115P305
GOOG Jan 15 2027 305.00 Put (GOOG270115P00305000)
option OPRA

EOD

Sep 17, 2026

8.70-5.640%(-0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.1000	9.1000	8.7000	8.7000	-5.640%	4	1,580	0.000%
2026-09-16	9.0100	9.3000	9.0100	9.2200	-2.947%	11	1,578	-5.640%
2026-09-15	9.1800	9.5000	9.1800	9.5000	+8.820%	6	1,586	-8.421%
2026-09-14	10.0000	10.0000	8.5000	8.7300	-14.412%	69	1,586	-0.344%
2026-09-11	10.6000	10.6000	10.2000	10.2000	-18.725%	13	1,543	-14.706%
2026-09-10	13.7700	13.7700	12.5500	12.5500	-5.710%	31	1,543	-30.677%
2026-09-09	13.7500	14.1200	13.2500	13.3100	+16.754%	23	1,522	-34.636%
2026-09-08	12.0000	12.0000	11.2500	11.4000	+2.242%	9	1,517	-23.684%
2026-09-04	10.6200	11.1500	10.6200	11.1500	+6.699%	42	1,516	-21.973%
2026-09-03	10.5500	10.5500	10.4000	10.4500	-9.680%	17	1,516	-16.746%
2026-09-02	11.6000	11.6000	11.1500	11.5700	-6.316%	73	1,511	-24.806%
2026-09-01	11.8000	12.3500	11.7200	12.3500	+15.421%	149	1,566	-29.555%
2026-08-31	10.4000	11.7500	10.4000	10.7000	+10.881%	10	1,455	-18.692%
2026-08-28	9.7400	9.8000	9.6500	9.6500	-12.193%	11	1,454	-9.845%
2026-08-27	11.3000	11.3800	10.8000	10.9900	-0.633%	357	1,338	-20.837%
2026-08-26	11.3500	11.3500	10.9500	11.0600	+9.505%	5	1,451	-21.338%
2026-08-25	10.2500	10.4000	10.1000	10.1000	-2.885%	11	1,451	-13.861%
2026-08-24	10.0500	10.4000	10.0500	10.4000	-6.726%	17	1,453	-16.346%
2026-08-21	11.4000	11.4000	10.8100	11.1500	-6.538%	103	1,453	-21.973%
2026-08-20	11.6000	11.9300	11.6000	11.9300	+6.804%	34	1,457	-27.075%
2026-08-19	10.9000	11.1700	10.9000	11.1700	-0.268%	3	1,427	-22.113%
2026-08-18	11.3000	11.3000	10.9100	11.2000	+2.752%	17	1,425	-22.321%
2026-08-17	11.0000	11.2500	10.8800	10.9000	-0.909%	59	1,429	-20.183%
2026-08-14	11.0500	11.0500	10.9500	11.0000	-1.345%	81	1,421	-20.909%
2026-08-13	11.0500	11.1500	10.9000	11.1500	-2.620%	46	1,422	-21.973%
2026-08-12	11.3500	11.9300	11.0000	11.4500	+1.238%	129	1,404	-24.017%
2026-08-11	10.3000	11.5500	10.0000	11.3100	+16.000%	622	1,404	-23.077%
2026-08-10	10.1600	10.1600	9.6000	9.7500	-2.695%	77	1,892	-10.769%
2026-08-07	10.0300	10.5500	9.9600	10.0200	-4.571%	105	1,899	-13.174%
2026-08-06	10.4500	10.5000	10.0800	10.5000	-0.474%	233	1,897	-17.143%
2026-08-05	10.7800	10.7800	10.2300	10.5500	+34.053%	239	1,831	-17.536%
2026-08-04	8.4900	8.4900	7.8700	7.8700	-6.310%	8	1,866	+10.546%
2026-08-03	10.2500	10.2500	8.0000	8.4000	-20.530%	38	1,870	+3.571%
2026-07-31	11.4500	11.4500	10.5700	10.5700	-29.203%	249	1,847	-17.692%
2026-07-30	15.5300	15.5300	14.9300	14.9300	-2.418%	4	1,623	-41.728%
2026-07-29	14.7400	15.5000	13.6500	15.3000	+0.328%	193	1,622	-43.137%
2026-07-28	15.2500	15.2500	15.2500	15.2500	-10.557%	1	1,533	-42.951%
2026-07-27	16.5000	17.0500	16.5000	17.0500	-13.055%	51	1,533	-48.974%
2026-07-24	19.3400	19.9500	19.1500	19.6100	-3.160%	6	1,532	-55.635%
2026-07-23	20.1000	21.8000	20.0500	20.2500	+42.305%	523	1,528	-57.037%
2026-07-22	13.4500	14.2300	13.3500	14.2300	+4.632%	12	1,510	-38.862%
2026-07-21	13.3700	13.6500	13.3700	13.6000	+5.019%	9	1,504	-36.029%
2026-07-20	13.6800	13.6800	12.0800	12.9500	-11.905%	18	1,498	-32.819%
2026-07-17	15.1600	15.1600	14.7000	14.7000	+48.936%	3	1,490	-40.816%
2026-07-16	9.6600	9.8700	9.6600	9.8700	+2.280%	3	1,490	-11.854%
2026-07-15	11.1700	11.1700	9.6000	9.6500	-23.473%	270	1,491	-9.845%
2026-07-14	14.1000	14.1000	12.6100	12.6100	-6.245%	3	1,456	-31.007%
2026-07-13	13.4900	13.4900	13.4500	13.4500	+1.128%	49	1,454	-35.316%
2026-07-10	13.4500	13.6000	13.3000	13.3000	+3.906%	382	1,454	-34.586%
2026-07-09	12.9000	12.9000	12.8000	12.8000	+4.490%	316	1,115	-32.031%
2026-07-08	12.5500	12.9000	12.2500	12.2500	+6.987%	166	974	-28.980%
2026-07-07	11.1400	11.5000	10.9000	11.4500	0.000%	480	938	-24.017%
2026-07-06	12.0000	12.0000	11.4500	11.4500	-18.505%	5	915	-24.017%
2026-07-02	14.0500	14.0500	14.0500	14.0500	+6.439%	1	917	-38.078%
2026-07-01	13.2500	13.5500	13.2000	13.2000	-3.720%	20	917	-34.091%
2026-06-30	14.7700	14.7700	13.7100	13.7100	-7.677%	7	917	-36.543%
2026-06-29	14.8500	14.8500	14.8500	14.8500	-13.411%	1	915	-41.414%
2026-06-25	17.0200	17.2600	17.0100	17.1500	+5.538%	4	914	-49.271%
2026-06-24	15.5300	16.2500	14.0800	16.2500	+7.830%	10	913	-46.462%
2026-06-23	16.4000	16.4000	15.0700	15.0700	-9.381%	35	919	-42.269%
2026-06-22	15.4500	17.4000	15.4500	16.6300	+43.115%	155	922	-47.685%
2026-06-15	11.3000	11.6500	11.1000	11.6200	-17.589%	25	924	-25.129%
2026-06-12	14.1000	14.1000	14.1000	14.1000	-9.904%	2	905	-38.298%
2026-06-11	16.5000	17.0000	15.6500	15.6500	+0.192%	272	903	-44.409%
2026-06-10	15.6300	15.6300	15.6200	15.6200	+15.277%	5	868	-44.302%
2026-06-09	15.0000	15.0000	13.5500	13.5500	0.000%	19	870	-35.793%
2026-06-08	13.5500	13.5500	13.5500	13.5500	+0.818%	1	860	-35.793%
2026-06-05	12.1500	13.6000	12.1500	13.4400	+11.258%	53	860	-35.268%
2026-06-04	12.7000	12.7000	12.0800	12.0800	-14.083%	90	841	-27.980%
2026-06-03	14.4500	14.5000	14.0600	14.0600	+8.154%	134	884	-38.122%
2026-06-02	12.8700	13.0000	12.4500	13.0000	+8.333%	9	915	-33.077%
2026-06-01	12.0000	12.0000	12.0000	12.0000	+10.599%	7	912	-27.500%
2026-05-29	10.6800	10.8500	10.6800	10.8500	0.000%	14	916	-19.816%
2026-05-21	11.0500	11.1500	10.8500	10.8500	-6.061%	6	902	-19.816%
2026-05-20	11.5500	11.5500	11.5000	11.5500	+5.000%	56	902	-24.675%
2026-05-19	11.5500	11.5500	11.0000	11.0000	+13.402%	19	586	-20.909%
2026-05-18	9.7000	9.7000	9.7000	9.7000	-7.088%	300	586	-10.309%
2026-05-14	10.4500	10.4500	10.4000	10.4400	+4.925%	71	586	-16.667%
2026-05-13	10.6500	10.6500	9.8000	9.9500	-7.009%	29	547	-12.563%
2026-05-11	10.7000	10.7000	10.7000	10.7000	+4.902%	2	547	-18.692%
2026-05-08	10.2000	10.2000	10.2000	10.2000	-1.923%	3	545	-14.706%
2026-05-06	10.9000	10.9000	10.2200	10.4000	-13.693%	98	542	-16.346%
2026-05-05	12.0500	12.0500	12.0500	12.0500	+2.119%	1	468	-27.801%
2026-05-01	11.8000	11.8000	11.8000	11.8000	+1.114%	50	417	-26.271%
2026-04-30	13.4500	13.4500	11.6700	11.6700	-32.699%	6	417	-25.450%
2026-04-29	17.8000	17.8000	16.7500	17.3400	-2.748%	38	418	-49.827%
2026-04-28	17.8300	17.8300	17.8300	17.8300	+1.307%	1	424	-51.206%
2026-04-27	18.5000	18.5000	17.6000	17.6000	-9.744%	173	424	-50.568%
2026-04-24	20.4800	20.4800	19.5000	19.5000	-4.318%	34	422	-55.385%
2026-04-22	21.3000	21.3000	20.3100	20.3800	-8.281%	38	421	-57.311%
2026-04-21	21.1900	22.2200	21.1900	22.2200	+7.084%	10	409	-60.846%
2026-04-20	20.7500	20.7500	20.7500	20.7500	-6.321%	2	409	-58.072%
2026-04-17	22.3900	22.3900	22.1500	22.1500	-3.275%	5	409	-60.722%
2026-04-16	22.6200	22.9000	22.6200	22.9000	+1.778%	12	405	-62.009%
2026-04-15	23.3500	23.3500	22.5000	22.5000	-4.255%	3	405	-61.333%
2026-04-14	24.9000	24.9000	23.5000	23.5000	-13.919%	20	405	-62.979%
2026-04-13	27.8500	27.9000	27.3000	27.3000	-5.862%	77	404	-68.132%
2026-04-10	29.0000	29.0000	29.0000	29.0000	-5.691%	1	338	-70.000%
2026-04-09	30.7500	30.7500	30.7500	30.7500	+4.949%	2	338	-71.707%
2026-04-08	27.0000	29.3000	27.0000	29.3000	-16.950%	12	338	-70.307%
2026-04-07	36.4500	36.4500	35.1600	35.2800	-1.563%	4	347	-75.340%
2026-04-06	36.1500	36.1500	35.8400	35.8400	-8.688%	3	345	-75.725%
2026-04-02	39.2500	39.2500	39.2500	39.2500	+4.639%	10	344	-77.834%
2026-04-01	37.5100	37.5100	37.5100	37.5100	-13.532%	10	344	-76.806%
2026-03-31	43.3800	43.3800	43.3800	43.3800	-6.084%	1	344	-79.945%
2026-03-27	46.2200	46.2400	46.1900	46.1900	+14.049%	10	344	-81.165%
2026-03-25	40.5000	40.5000	40.5000	40.5000	+2.844%	5	353	-78.519%
2026-03-24	39.3800	39.3800	39.3800	39.3800	+12.194%	5	353	-77.908%
2026-03-23	36.1000	36.1000	35.1000	35.1000	-5.391%	5	353	-75.214%
2026-03-20	35.8500	37.1000	35.4000	37.1000	+8.734%	19	350	-76.550%
2026-03-19	34.6900	34.6900	34.1000	34.1200	+1.246%	6	339	-74.502%
2026-03-18	32.5500	33.7000	32.5500	33.7000	+5.875%	24	342	-74.184%
2026-03-17	33.5000	33.5000	31.8000	31.8300	-8.797%	45	333	-72.667%
2026-03-16	34.9000	34.9000	34.9000	34.9000	-1.690%	3	318	-75.072%
2026-03-12	35.9000	36.1500	35.5000	35.5000	+5.498%	9	318	-75.493%
2026-03-11	34.5000	34.5000	32.7900	33.6500	+0.749%	11	310	-74.146%
2026-03-10	33.6000	33.6000	33.4000	33.4000	-5.275%	13	305	-73.952%
2026-03-09	36.8000	36.9000	35.2600	35.2600	-7.937%	33	305	-75.326%
2026-03-05	37.4500	38.4500	37.4500	38.3000	+1.726%	31	296	-77.285%
2026-03-03	39.3000	39.7000	37.6500	37.6500	+4.875%	6	286	-76.892%
2026-03-02	35.9300	35.9500	35.0500	35.9000	+3.161%	9	281	-75.766%
2026-02-27	35.2500	35.2500	34.4500	34.8000	0.000%	22	272	-75.000%
2026-02-26	35.2300	36.4500	34.8000	34.8000	+4.036%	7	257	-75.000%
2026-02-25	33.7000	33.8000	33.4500	33.4500	-1.327%	3	260	-73.991%
2026-02-24	36.2000	36.2000	33.9000	33.9000	+3.322%	3	260	-74.336%
2026-02-23	31.2500	32.8100	31.2500	32.8100	+3.665%	4	260	-73.484%
2026-02-20	32.2000	32.2000	31.3500	31.6500	-11.220%	5	262	-72.512%
2026-02-19	35.6500	35.6500	35.6500	35.6500	+3.634%	5	264	-75.596%
2026-02-18	35.5500	35.5500	34.4000	34.4000	-5.365%	28	262	-74.709%
2026-02-17	37.1000	38.6400	36.0500	36.3500	+5.822%	20	260	-76.066%
2026-02-13	35.1500	35.8000	34.3000	34.3500	-1.151%	29	236	-74.672%
2026-02-12	33.1200	34.8000	33.1200	34.7500	+5.048%	4	236	-74.964%
2026-02-11	33.3000	33.3000	33.0800	33.0800	+7.577%	10	236	-73.700%
2026-02-10	31.4500	31.4500	30.7300	30.7500	+4.414%	26	236	-71.707%
2026-02-09	30.7000	30.7000	29.4500	29.4500	-4.352%	25	232	-70.458%
2026-02-06	29.4000	30.9000	29.1500	30.7900	+6.910%	21	237	-71.744%
2026-02-05	36.8400	36.8400	28.4000	28.8000	-3.030%	69	207	-69.792%
2026-02-04	30.0000	30.0000	29.7000	29.7000	+21.224%	7	154	-70.707%
2026-02-03	24.5000	24.5000	24.5000	24.5000	-3.619%	1	147	-64.490%
2026-02-02	25.4200	25.4200	25.4200	25.4200	-3.712%	8	147	-65.775%
2026-01-30	26.4500	26.6000	26.3800	26.4000	-3.297%	12	155	-67.045%
2026-01-29	27.3000	27.3000	27.3000	27.3000	-1.799%	1	149	-68.132%
2026-01-28	27.8000	27.8000	27.8000	27.8000	+0.834%	6	149	-68.705%
2026-01-26	27.5700	27.5700	27.5700	27.5700	-3.433%	1	143	-68.444%
2026-01-22	28.3900	28.5500	28.3900	28.5500	-4.833%	2	142	-69.527%
2026-01-21	30.4000	30.4000	30.0000	30.0000	-2.755%	6	142	-71.000%
2026-01-20	31.2000	31.2500	30.3200	30.8500	+4.223%	9	141	-71.799%
2026-01-16	29.6000	29.6700	29.5000	29.6000	+2.245%	11	131	-70.608%
2026-01-15	28.7500	28.9500	28.7500	28.9500	+3.098%	16	131	-69.948%
2026-01-13	27.0900	28.0800	27.0900	28.0800	-4.846%	14	130	-69.017%
2026-01-12	30.5000	30.5000	29.5100	29.5100	+1.583%	15	123	-70.518%
2026-01-09	30.6000	30.6000	29.0500	29.0500	-5.682%	8	118	-70.052%
2026-01-08	29.4800	32.0000	29.4800	30.8000	-2.839%	25	115	-71.753%
2026-01-07	31.7000	31.7000	31.7000	31.7000	-6.490%	7	113	-72.555%
2026-01-06	34.0000	34.7500	33.9000	33.9000	+1.497%	14	120	-74.336%
2026-01-05	33.2500	33.6500	33.1600	33.4000	-2.766%	39	122	-73.952%
2026-01-02	32.0000	34.3500	31.8500	34.3500	+0.733%	27	122	-74.672%
2025-12-31	34.1000	34.1000	34.1000	34.1000	+0.353%	4	104	-74.487%
2025-12-30	33.9500	33.9800	33.9000	33.9800	-2.356%	14	104	-74.397%
2025-12-24	34.4700	35.2000	34.4700	34.8000	+0.724%	4	105	-75.000%
2025-12-23	34.6600	34.6600	34.4000	34.5500	-2.813%	13	105	-74.819%
2025-12-22	35.5500	35.5800	35.5500	35.5500	-7.180%	12	111	-75.527%
2025-12-19	38.3900	38.3900	38.1600	38.3000	-6.265%	3	110	-77.285%
2025-12-17	40.8500	40.8600	40.8500	40.8600	+9.398%	5	109	-78.708%
2025-12-15	38.1000	38.1000	37.3500	37.3500	-0.533%	27	105	-76.707%
2025-12-12	37.0500	37.5500	37.0500	37.5500	+2.038%	2	95	-76.831%
2025-12-11	36.9500	36.9500	36.8000	36.8000	+4.545%	18	95	-76.359%
2025-12-09	35.1700	35.2000	35.1700	35.2000	-5.756%	2	92	-75.284%
2025-12-04	37.3500	37.3500	37.3500	37.3500	-0.400%	1	92	-76.707%
2025-12-02	37.5000	37.5000	37.5000	37.5000	-1.290%	1	91	-76.800%
2025-11-25	38.0500	38.0500	37.9900	37.9900	-5.333%	2	91	-77.099%
2025-11-24	40.5500	40.5500	40.1300	40.1300	-14.943%	4	92	-78.320%
2025-11-21	47.1800	47.1800	47.1800	47.1800	-1.297%	1	92	-81.560%
2025-11-20	42.5500	47.8000	42.5500	47.8000	-4.208%	4	91	-81.799%
2025-11-18	49.9000	49.9000	49.9000	49.9000	+4.132%	15	91	-82.565%
2025-11-11	49.0500	49.0500	47.9200	47.9200	-2.403%	21	76	-81.845%
2025-11-10	49.1000	49.1000	49.1000	49.1000	-8.052%	25	56	-82.281%
2025-10-31	53.6500	53.7000	53.3000	53.4000	+4.788%	6	38	-83.708%
2025-10-30	48.4500	50.9600	48.4500	50.9600	-10.487%	24	37	-82.928%
2025-10-29	56.6400	56.9300	56.6400	56.9300	-2.233%	2	34	-84.718%
2025-10-28	57.4600	58.2300	57.4600	58.2300	+1.570%	6	34	-85.059%
2025-10-27	58.0300	58.3200	57.0700	57.3300	-6.385%	10	34	-84.825%
2025-10-24	61.0200	61.2600	61.0200	61.2400	-6.146%	4	34	-85.794%
2025-10-23	65.0800	65.2500	65.0800	65.2500	+0.772%	4	33	-86.667%
2025-10-22	64.7500	64.7500	64.7500	64.7500	-2.588%	2	31	-86.564%
2025-10-21	66.3800	66.4700	66.2600	66.4700	+4.120%	4	29	-86.911%
2025-10-20	63.5600	63.8400	63.5600	63.8400	-3.346%	4	28	-86.372%
2025-10-17	66.3200	66.7400	66.0000	66.0500	-1.226%	12	26	-86.828%
2025-10-16	64.8500	66.8700	64.4000	66.8700	-0.060%	11	24	-86.990%
2025-10-15	67.0500	67.2100	66.9000	66.9100	-2.662%	12	15	-86.997%
2025-10-14	68.5900	68.8900	68.4700	68.7400	-3.019%	6	5	-87.344%
2025-10-13	70.7200	71.0000	70.6500	70.8800	-4.487%	4	4	-87.726%
2025-10-10	74.0100	74.2300	74.0100	74.2100	+1.993%	4	4	-88.277%
2025-10-09	72.5400	72.7600	72.5400	72.7600	+5.572%	2	4	-88.043%
2025-10-08	68.7100	68.9200	68.7100	68.9200	+1.757%	2	3	-87.377%
2025-10-07	67.9900	68.1700	67.5300	67.7300	+1.392%	4	3	-87.155%
2025-10-06	66.6500	66.8000	66.6500	66.8000	-3.090%	2	2	-86.976%
2025-10-01	68.6900	68.9300	68.6900	68.9300	+3.826%	2	2	-87.378%
2025-09-29	66.1700	66.3900	66.1700	66.3900	-1.191%	2	2	-86.896%
2025-09-24	66.9600	67.1900	66.9600	67.1900	+6.922%	2	1	-87.052%
2025-09-19	62.5800	62.8400	62.5800	62.8400	-4.105%	2	1	-86.155%
2025-09-18	65.2800	65.5300	65.2800	65.5300	-1.176%	2	1	-86.724%
2025-09-17	66.0200	66.3100	66.0200	66.3100	+2.918%	2	1	-86.880%
2025-09-16	64.3600	64.6900	64.3600	64.4300	-8.402%	4	0	-86.497%
2025-09-10	70.1600	70.3400	70.1600	70.3400	-11.086%	2	0	-87.632%
2025-09-04	79.0200	79.1100	79.0200	79.1100	0.000%	2	0	-89.003%