Dark

GOOG20270115P315
GOOG Jan 15 2027 315.00 Put (GOOG270115P00315000)
option OPRA

EOD

Sep 17, 2026

11.55-13.483%(-1.80)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.4200	12.2500	10.4200	11.5500	-13.483%	161	2,209	0.000%
2026-09-16	11.8400	13.3500	11.8400	13.3500	+4.706%	104	2,178	-13.483%
2026-09-15	12.2800	12.8500	12.2800	12.7500	+12.533%	35	2,172	-9.412%
2026-09-14	12.9200	13.0000	11.3300	11.3300	-19.359%	72	2,160	+1.942%
2026-09-11	14.2000	14.2500	13.3500	14.0500	-13.804%	43	2,145	-17.794%
2026-09-10	17.2000	17.6000	16.2000	16.3000	-4.399%	49	2,128	-29.141%
2026-09-09	16.2000	18.3000	16.2000	17.0500	+12.171%	535	2,139	-32.258%
2026-09-08	15.5000	16.0000	14.5500	15.2000	+7.042%	75	1,904	-24.013%
2026-09-04	13.6100	14.5000	13.6100	14.2000	+6.367%	22	1,857	-18.662%
2026-09-03	13.4000	13.7000	13.2000	13.3500	-11.000%	11	1,857	-13.483%
2026-09-02	15.7000	15.7000	14.4200	15.0000	-4.276%	105	1,855	-23.000%
2026-09-01	15.2700	15.9500	15.1900	15.6700	+6.599%	237	1,802	-26.292%
2026-08-31	14.3000	14.9000	14.3000	14.7000	+18.262%	8	1,643	-21.429%
2026-08-28	13.8800	13.8800	12.3200	12.4300	-12.711%	166	1,641	-7.080%
2026-08-27	14.9500	14.9500	14.1000	14.2400	-3.129%	71	1,628	-18.890%
2026-08-26	14.3500	14.7000	14.2000	14.7000	+10.526%	12	1,622	-21.429%
2026-08-25	13.2000	13.6000	13.1000	13.3000	+1.141%	68	1,622	-13.158%
2026-08-24	13.1500	13.2000	13.1500	13.1500	-8.681%	6	1,671	-12.167%
2026-08-21	14.7500	14.7500	14.2000	14.4000	-5.388%	70	1,670	-19.792%
2026-08-20	15.5000	15.5000	14.8700	15.2200	+6.434%	33	1,642	-24.113%
2026-08-19	14.0000	14.3000	14.0000	14.3000	+2.878%	2	1,626	-19.231%
2026-08-18	14.0000	14.3200	13.9000	13.9000	-0.358%	6	1,627	-16.906%
2026-08-17	14.2500	14.2500	13.9500	13.9500	+0.360%	12	1,624	-17.204%
2026-08-14	14.3000	14.3000	13.9000	13.9000	-1.418%	3	1,633	-16.906%
2026-08-13	14.1000	14.1000	14.0500	14.1000	-3.425%	34	1,631	-18.085%
2026-08-12	14.7000	15.0500	14.6000	14.6000	+0.413%	108	1,616	-20.890%
2026-08-11	12.5100	14.5400	12.4900	14.5400	+21.776%	613	1,518	-20.564%
2026-08-10	12.5200	13.0000	11.9400	11.9400	-4.861%	107	1,619	-3.266%
2026-08-07	13.0000	13.2900	12.5500	12.5500	-3.905%	86	1,623	-7.968%
2026-08-06	12.5900	13.1100	12.5900	13.0600	+1.162%	173	1,626	-11.562%
2026-08-05	9.5300	13.5000	9.3000	12.9100	+30.404%	74	1,613	-10.534%
2026-08-04	10.6000	10.6000	9.9000	9.9000	-3.415%	74	1,588	+16.667%
2026-08-03	11.4500	11.4500	10.2200	10.2500	-21.275%	15	1,559	+12.683%
2026-07-31	15.6500	15.6500	13.0200	13.0200	-31.111%	93	1,568	-11.290%
2026-07-29	18.0000	18.9000	18.0000	18.9000	+2.162%	24	1,543	-38.889%
2026-07-28	19.7500	19.7500	18.5000	18.5000	-10.542%	8	1,562	-37.568%
2026-07-27	20.7000	21.5000	20.3000	20.6800	-14.722%	79	1,568	-44.149%
2026-07-24	25.2700	25.2700	22.8800	24.2500	-3.693%	48	1,501	-52.371%
2026-07-23	24.9400	26.1000	24.3500	25.1800	+37.973%	758	1,473	-54.130%
2026-07-21	16.4200	18.2500	16.4200	18.2500	+11.963%	6	1,408	-36.712%
2026-07-20	16.0000	16.3000	15.7000	16.3000	-10.341%	62	1,407	-29.141%
2026-07-17	18.8900	18.8900	17.8500	18.1800	+9.189%	10	1,383	-36.469%
2026-07-16	12.3300	16.8500	12.3300	16.6500	+33.200%	248	1,384	-30.631%
2026-07-15	13.7500	13.7500	11.9200	12.5000	-19.872%	115	1,277	-7.600%
2026-07-14	15.6500	15.6500	15.6000	15.6000	-4.878%	6	1,326	-25.962%
2026-07-13	16.1500	16.4000	15.8500	16.4000	+0.613%	47	1,326	-29.573%
2026-07-10	16.2500	16.6400	16.2000	16.3000	+1.242%	15	1,321	-29.141%
2026-07-09	16.3200	17.1000	15.9500	16.1000	+1.899%	137	1,313	-28.261%
2026-07-08	15.4000	15.8000	15.4000	15.8000	+17.910%	10	1,268	-26.899%
2026-07-07	13.9000	13.9000	13.4000	13.4000	-4.965%	7	1,258	-13.806%
2026-07-06	14.7600	14.7600	14.1000	14.1000	-14.804%	13	1,264	-18.085%
2026-07-02	17.2500	17.2500	16.5500	16.5500	+2.477%	44	1,289	-30.211%
2026-07-01	16.5500	16.5500	15.8500	16.1500	-2.535%	42	1,289	-28.483%
2026-06-30	18.1600	18.1600	16.5700	16.5700	-19.171%	9	1,264	-30.296%
2026-06-26	21.0000	21.0500	20.2000	20.5000	-0.146%	59	1,262	-43.659%
2026-06-25	20.7500	21.0100	20.3000	20.5300	+2.650%	40	1,232	-43.741%
2026-06-24	17.7000	20.2500	17.7000	20.0000	+6.667%	106	1,226	-42.250%
2026-06-23	18.3700	18.7500	18.3700	18.7500	-7.817%	5	1,129	-38.400%
2026-06-22	18.3200	20.9000	18.3200	20.3400	+42.039%	13	1,129	-43.215%
2026-06-18	15.8500	15.9500	14.3200	14.3200	+0.350%	39	1,112	-19.344%
2026-06-15	13.7000	14.2700	13.6000	14.2700	-31.559%	9	1,112	-19.061%
2026-06-11	20.7000	20.8500	20.5900	20.8500	+21.221%	19	1,108	-44.604%
2026-06-09	16.0500	18.0500	16.0500	17.2000	+4.242%	28	1,111	-32.849%
2026-06-08	16.5000	16.5000	16.5000	16.5000	+4.828%	7	1,126	-30.000%
2026-06-05	15.1500	15.7400	15.1500	15.7400	+7.440%	9	1,120	-26.620%
2026-06-04	14.6500	14.6500	14.6500	14.6500	-15.072%	1	1,115	-21.160%
2026-06-03	16.8200	17.6300	16.8200	17.2500	+11.290%	62	1,114	-33.043%
2026-06-02	16.2000	16.2100	15.5000	15.5000	+12.974%	14	1,091	-25.484%
2026-06-01	13.8400	13.9500	13.7200	13.7200	+1.630%	314	1,093	-15.816%
2026-05-29	13.1500	13.5000	12.9300	13.5000	+14.020%	66	875	-14.444%
2026-05-28	11.8200	11.8400	11.8200	11.8400	-8.923%	20	823	-2.449%
2026-05-26	13.1000	13.1500	12.7300	13.0000	+2.362%	92	823	-11.154%
2026-05-21	13.1500	13.4000	12.7000	12.7000	-5.576%	5	791	-9.055%
2026-05-20	13.2000	13.7500	13.1000	13.4500	-2.182%	6	791	-14.126%
2026-05-19	13.4500	13.7500	13.4500	13.7500	+10.531%	21	773	-16.000%
2026-05-18	12.4500	12.6000	12.4400	12.4400	-3.938%	3	773	-7.154%
2026-05-15	13.3500	13.3500	12.7000	12.9500	+5.714%	116	773	-10.811%
2026-05-14	12.5000	12.6500	12.2500	12.2500	+3.376%	28	870	-5.714%
2026-05-13	13.9000	13.9000	11.7500	11.8500	-14.440%	16	735	-2.532%
2026-05-12	13.8000	14.2500	13.7000	13.8500	+2.821%	118	735	-16.606%
2026-05-11	13.4700	13.4700	13.4700	13.4700	+11.970%	1	735	-14.254%
2026-05-08	12.3400	12.3600	12.0300	12.0300	-2.195%	9	735	-3.990%
2026-05-06	12.7500	12.7500	12.3000	12.3000	-12.456%	11	737	-6.098%
2026-05-05	13.5000	14.4000	13.5000	14.0500	-1.056%	143	738	-17.794%
2026-05-04	14.2000	14.2000	14.2000	14.2000	-1.730%	1	674	-18.662%
2026-05-01	13.9700	14.4500	13.9700	14.4500	+1.976%	21	674	-20.069%
2026-04-30	15.9500	16.0500	14.0000	14.1700	-32.071%	68	674	-18.490%
2026-04-29	20.5000	21.2500	20.5000	20.8600	-2.432%	24	644	-44.631%
2026-04-28	21.3800	21.3800	21.3800	21.3800	+1.087%	1	629	-45.978%
2026-04-27	21.5400	21.5400	21.1500	21.1500	-9.032%	53	629	-45.390%
2026-04-24	23.1600	23.2500	23.1600	23.2500	-4.163%	10	607	-50.323%
2026-04-22	24.2600	24.2600	24.2600	24.2600	-0.980%	5	608	-52.391%
2026-04-20	24.4500	24.5000	24.3900	24.5000	+0.823%	39	608	-52.857%
2026-04-17	25.8000	26.0000	24.2500	24.3000	-6.574%	44	584	-52.469%
2026-04-16	25.7500	26.3000	25.7500	26.0100	-2.071%	18	573	-55.594%
2026-04-15	26.8000	26.8000	26.5600	26.5600	-3.242%	7	575	-56.514%
2026-04-14	29.4300	29.4300	27.4500	27.4500	-13.407%	51	577	-57.923%
2026-04-13	32.7000	32.8000	31.7000	31.7000	-5.232%	56	542	-63.565%
2026-04-10	33.0700	33.6000	33.0700	33.4500	-0.209%	46	510	-65.471%
2026-04-09	34.8500	35.6200	33.5200	33.5200	-1.121%	47	507	-65.543%
2026-04-08	33.0000	34.0000	33.0000	33.9000	-19.093%	9	473	-65.929%
2026-04-07	41.9000	41.9000	41.9000	41.9000	+0.842%	2	472	-72.434%
2026-04-06	41.5500	41.5500	41.5500	41.5500	-4.702%	2	472	-72.202%
2026-04-01	43.6000	43.6000	43.6000	43.6000	-12.905%	18	470	-73.509%
2026-03-31	50.0600	50.0600	50.0600	50.0600	-8.899%	1	464	-76.928%
2026-03-30	54.9500	54.9500	54.9500	54.9500	+3.582%	10	464	-78.981%
2026-03-27	53.0500	53.0500	53.0500	53.0500	+31.475%	15	464	-78.228%
2026-03-23	40.3500	40.3500	40.3500	40.3500	+2.152%	1	479	-71.375%
2026-03-19	39.5500	39.7000	39.4000	39.5000	+3.675%	7	479	-70.759%
2026-03-18	37.4000	38.1000	37.3500	38.1000	+3.252%	6	480	-69.685%
2026-03-17	36.9000	36.9000	36.9000	36.9000	-5.263%	4	484	-68.699%
2026-03-16	39.9500	40.1000	38.9500	38.9500	-6.818%	26	488	-70.347%
2026-03-13	39.5000	41.8500	39.5000	41.8000	+3.083%	6	489	-72.368%
2026-03-12	41.3500	41.3500	40.5500	40.5500	+5.325%	3	491	-71.517%
2026-03-11	38.2500	38.5500	38.0000	38.5000	-1.282%	52	491	-70.000%
2026-03-10	38.3000	39.0000	38.3000	39.0000	-3.585%	8	506	-70.385%
2026-03-09	40.7500	40.7500	40.3500	40.4500	-7.331%	45	506	-71.446%
2026-03-06	43.5500	43.6500	43.5500	43.6500	-0.183%	21	507	-73.540%
2026-03-05	42.7000	43.9000	42.7000	43.7300	+5.756%	9	507	-73.588%
2026-03-04	41.2800	41.3500	40.6000	41.3500	-3.275%	43	505	-72.068%
2026-03-03	45.5500	45.5500	42.7500	42.7500	+3.888%	109	530	-72.982%
2026-03-02	41.3500	41.3500	40.5000	41.1500	+1.731%	17	512	-71.932%
2026-02-27	39.7500	40.9500	39.7500	40.4500	+0.873%	114	512	-71.446%
2026-02-26	40.2500	40.5000	39.9700	40.1000	+4.563%	147	542	-71.197%
2026-02-25	39.1500	39.1500	38.3500	38.3500	-0.130%	4	567	-69.883%
2026-02-24	40.1200	40.1200	38.4000	38.4000	-2.538%	4	567	-69.922%
2026-02-23	37.9500	39.6500	37.6200	39.4000	+5.914%	14	570	-70.685%
2026-02-20	36.2900	37.2000	36.2900	37.2000	-6.767%	16	562	-68.952%
2026-02-19	41.1500	41.1500	39.9000	39.9000	+1.269%	5	565	-71.053%
2026-02-13	40.0000	40.0000	39.3300	39.4000	-1.327%	68	525	-70.685%
2026-02-12	36.7000	39.9300	36.7000	39.9300	+5.356%	104	525	-71.074%
2026-02-11	37.6000	38.4500	37.6000	37.9000	+6.911%	14	460	-69.525%
2026-02-10	36.0000	36.1700	35.4500	35.4500	+1.489%	5	456	-67.419%
2026-02-06	33.1000	35.4000	33.1000	34.9300	-0.257%	12	457	-66.934%
2026-02-05	36.3500	36.3500	35.0200	35.0200	+3.456%	19	446	-67.019%
2026-02-04	33.8500	33.8500	33.8500	33.8500	+15.097%	2	431	-65.879%
2026-02-03	29.1000	29.4100	29.1000	29.4100	+0.547%	2	431	-60.728%
2026-02-02	29.9600	29.9600	29.2500	29.2500	-4.255%	13	429	-60.513%
2026-01-30	30.3000	30.5500	30.3000	30.5500	-4.829%	10	432	-62.193%
2026-01-28	30.8200	32.1000	30.8200	32.1000	+2.885%	7	426	-64.019%
2026-01-27	30.9800	31.2000	30.9800	31.2000	-1.577%	11	423	-62.981%
2026-01-26	31.7500	31.7500	31.7000	31.7000	-6.490%	42	413	-63.565%
2026-01-23	32.9200	33.9000	32.9200	33.9000	-2.108%	8	413	-65.929%
2026-01-21	33.0600	34.6300	33.0600	34.6300	-4.993%	5	406	-66.647%
2026-01-20	36.4300	36.4500	35.2700	36.4500	+8.000%	12	402	-68.313%
2026-01-16	33.7500	33.7500	33.7500	33.7500	+1.810%	3	398	-65.778%
2026-01-15	32.7900	33.1500	32.7900	33.1500	+0.212%	8	398	-65.158%
2026-01-14	32.9000	33.0800	32.9000	33.0800	+6.026%	3	399	-65.085%
2026-01-13	31.2000	31.2000	31.2000	31.2000	-9.302%	15	399	-62.981%
2026-01-12	34.4000	34.4000	34.4000	34.4000	+2.902%	3	407	-66.424%
2026-01-09	33.9500	33.9500	33.2800	33.4300	-4.622%	12	407	-65.450%
2026-01-08	35.0500	35.0500	35.0500	35.0500	-3.920%	5	405	-67.047%
2026-01-07	36.4800	36.4800	36.4800	36.4800	-1.565%	4	400	-68.339%
2026-01-06	37.0600	37.0600	37.0600	37.0600	-3.111%	1	404	-68.834%
2026-01-05	38.6500	38.6500	37.9800	38.2500	-3.701%	8	397	-69.804%
2026-01-02	36.6500	40.7500	36.6500	39.7200	+1.560%	18	397	-70.921%
2025-12-31	39.1700	39.1700	39.1100	39.1100	+0.799%	7	397	-70.468%
2025-12-30	39.0900	39.1000	38.8000	38.8000	-1.772%	59	397	-70.232%
2025-12-29	40.2900	40.2900	39.1600	39.5000	0.000%	59	346	-70.759%
2025-12-24	40.1000	40.1000	39.5000	39.5000	+0.407%	2	316	-70.759%
2025-12-23	39.2600	39.3500	39.2600	39.3400	-8.830%	4	316	-70.641%
2025-12-19	43.1500	43.1500	43.1500	43.1500	-2.596%	1	312	-73.233%
2025-12-18	44.2700	44.3000	44.2700	44.3000	+4.113%	6	313	-73.928%
2025-12-15	43.8100	43.8100	42.5500	42.5500	-0.117%	17	308	-72.855%
2025-12-12	41.6000	43.4000	41.6000	42.6000	+2.158%	15	297	-72.887%
2025-12-11	40.7100	41.9500	40.7100	41.7000	+4.669%	20	288	-72.302%
2025-12-10	40.5300	40.5300	39.8000	39.8400	-1.141%	7	277	-71.009%
2025-12-09	41.7500	41.9500	40.1500	40.3000	-4.321%	5	272	-71.340%
2025-12-08	39.9300	42.1200	39.9300	42.1200	-1.127%	21	269	-72.578%
2025-12-03	42.6000	42.6000	42.6000	42.6000	+0.353%	1	249	-72.887%
2025-12-02	42.6300	43.0500	42.2000	42.4500	-1.736%	117	248	-72.792%
2025-12-01	43.8800	43.8800	42.4500	43.2000	-0.116%	27	150	-73.264%
2025-11-28	41.6100	43.2500	41.2500	43.2500	-1.030%	4	126	-73.295%
2025-11-26	43.5500	43.8000	43.5500	43.7000	+1.486%	5	126	-73.570%
2025-11-25	43.0000	43.0600	43.0000	43.0600	-2.136%	5	126	-73.177%
2025-11-24	44.9000	45.3200	44.0000	44.0000	-15.450%	111	130	-73.750%
2025-11-21	52.0000	52.0400	52.0000	52.0400	+4.184%	2	22	-77.806%
2025-11-20	49.9500	49.9500	49.9500	49.9500	-3.291%	1	21	-76.877%
2025-11-19	51.6500	51.6500	51.6500	51.6500	-7.850%	1	21	-77.638%
2025-11-18	55.9600	56.0500	55.9600	56.0500	-5.814%	4	20	-79.393%
2025-10-31	59.6000	60.0000	59.4100	59.5100	+4.349%	10	20	-80.591%
2025-10-30	55.9200	57.0500	55.4600	57.0300	-10.723%	10	21	-79.748%
2025-10-27	64.6000	64.8600	63.7500	63.8800	-6.334%	8	19	-81.919%
2025-10-24	68.0700	68.7000	68.0600	68.2000	-6.022%	6	19	-83.065%
2025-10-23	72.4300	72.6300	72.4300	72.5700	+2.139%	4	17	-84.084%
2025-10-20	70.7600	71.0700	70.7600	71.0500	-3.386%	6	17	-83.744%
2025-10-17	73.4600	74.1400	73.2500	73.5400	-1.776%	10	15	-84.294%
2025-10-16	71.2500	74.9100	71.2500	74.8700	-2.118%	15	13	-84.573%
2025-10-14	76.2600	76.5500	76.2600	76.4900	-2.968%	4	2	-84.900%
2025-10-13	78.5400	78.8300	78.5400	78.8300	-3.701%	4	1	-85.348%
2025-10-10	81.5500	81.8600	81.5500	81.8600	+6.630%	2	2	-85.891%
2025-10-08	76.5500	76.7700	76.5500	76.7700	+2.115%	2	1	-84.955%
2025-10-07	75.5200	75.6400	75.0900	75.1800	-2.211%	6	1	-84.637%
2025-10-01	76.4900	76.8800	76.4900	76.8800	+9.500%	4	1	-84.977%
2025-09-19	70.0100	70.2100	70.0100	70.2100	-3.822%	2	1	-83.549%
2025-09-18	72.7900	73.0000	72.7900	73.0000	-1.218%	2	1	-84.178%
2025-09-17	73.6600	73.9000	73.6600	73.9000	+2.440%	2	1	-84.371%
2025-09-16	71.8300	72.1400	71.8300	72.1400	-8.207%	2	1	-83.989%
2025-09-10	78.2400	78.5900	78.2400	78.5900	-10.561%	2	1	-85.303%
2025-09-04	87.7000	87.8700	87.7000	87.8700	0.000%	2	1	-86.856%