Dark

GOOG20270115P320
GOOG Jan 15 2027 320.00 Put (GOOG270115P00320000)
option OPRA

EOD

Sep 17, 2026

13.15-11.149%(-1.65)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0000	14.0000	13.0500	13.1500	-11.149%	33	6,935	0.000%
2026-09-16	13.7000	15.1600	13.7000	14.8000	+2.210%	94	6,939	-11.149%
2026-09-15	14.1700	14.7500	14.1700	14.4800	+8.709%	19	6,893	-9.185%
2026-09-14	14.4700	14.8000	12.9000	13.3200	-16.646%	52	6,898	-1.276%
2026-09-11	15.9300	16.0000	15.1500	15.9800	-13.246%	48	6,900	-17.710%
2026-09-10	19.9000	19.9000	18.2000	18.4200	-5.052%	4,074	6,887	-28.610%
2026-09-09	18.2500	20.5000	18.2500	19.4000	+12.791%	857	2,964	-32.216%
2026-09-08	17.4500	18.0500	16.4500	17.2000	+5.199%	154	3,080	-23.547%
2026-09-04	15.5000	16.5000	15.5000	16.3500	+9.218%	30	2,992	-19.572%
2026-09-03	15.3900	15.3900	14.9700	14.9700	-10.090%	7	2,992	-12.158%
2026-09-02	17.7600	17.7600	16.5500	16.6500	-7.191%	22	2,990	-21.021%
2026-09-01	18.0000	18.5000	17.0000	17.9400	+12.125%	148	2,977	-26.700%
2026-08-31	16.2500	17.1000	16.0000	16.0000	+12.676%	84	2,868	-17.813%
2026-08-28	15.2000	15.2000	14.0000	14.2000	-11.139%	30	2,865	-7.394%
2026-08-27	16.8700	16.8700	15.8500	15.9800	-1.540%	30	2,865	-17.710%
2026-08-26	15.9800	16.7500	15.9800	16.2300	+7.129%	49	2,889	-18.977%
2026-08-25	15.0500	15.2500	15.0000	15.1500	+6.316%	20	2,922	-13.201%
2026-08-24	15.3000	15.3000	14.2500	14.2500	-10.377%	4	2,931	-7.719%
2026-08-21	16.3600	16.3600	15.8500	15.9000	-6.471%	126	2,931	-17.296%
2026-08-20	16.4500	17.4700	16.4500	17.0000	+6.717%	491	2,818	-22.647%
2026-08-19	16.0200	16.0200	15.9300	15.9300	-0.125%	2	2,374	-17.451%
2026-08-18	15.8200	15.9500	15.8100	15.9500	+0.631%	6	2,374	-17.555%
2026-08-17	15.6700	16.2000	15.6700	15.8500	+1.603%	76	2,374	-17.035%
2026-08-14	15.9000	16.1000	15.6000	15.6000	-1.825%	15	2,392	-15.705%
2026-08-13	15.8500	16.0400	15.7500	15.8900	-3.110%	8	2,391	-17.244%
2026-08-12	16.4800	17.0000	15.7500	16.4000	+1.737%	37	2,387	-19.817%
2026-08-11	13.9500	16.1200	13.9500	16.1200	+15.473%	127	2,412	-18.424%
2026-08-10	13.8900	14.4400	13.7000	13.9600	-0.852%	91	2,452	-5.802%
2026-08-07	14.4500	14.8800	14.0000	14.0800	-2.897%	66	2,477	-6.605%
2026-08-06	14.4700	14.6600	14.0000	14.5000	+2.473%	160	2,481	-9.310%
2026-08-05	10.7500	15.1000	10.4500	14.1500	+28.636%	167	2,450	-7.067%
2026-08-04	11.6000	11.6000	11.0000	11.0000	-6.063%	29	2,440	+19.545%
2026-08-03	12.1700	12.6000	11.2900	11.7100	-23.213%	60	2,428	+12.297%
2026-07-31	18.4500	18.4500	15.0500	15.2500	-29.853%	39	2,430	-13.770%
2026-07-30	21.5500	21.7400	21.5500	21.7400	+6.308%	2	2,408	-39.512%
2026-07-29	21.2000	21.2000	19.1000	20.4500	-2.293%	26	2,408	-35.697%
2026-07-28	22.9000	22.9500	20.3500	20.9300	-7.389%	465	2,416	-37.172%
2026-07-27	22.4700	23.2700	22.4700	22.6000	-15.829%	25	2,082	-41.814%
2026-07-24	26.5700	26.8500	25.5400	26.8500	-2.717%	265	2,078	-51.024%
2026-07-23	26.2500	29.1000	26.2500	27.6000	+37.656%	353	1,899	-52.355%
2026-07-22	19.0000	20.0500	18.3000	20.0500	+5.526%	174	1,802	-34.414%
2026-07-21	18.2000	19.0000	18.2000	19.0000	+8.883%	19	1,820	-30.789%
2026-07-20	18.2800	18.2800	16.6000	17.4500	-15.291%	16	1,812	-24.642%
2026-07-17	19.6900	20.6000	19.6900	20.6000	+20.821%	4	1,809	-36.165%
2026-07-16	16.3000	18.0000	16.3000	17.0500	+25.830%	4	1,808	-22.874%
2026-07-15	14.9500	14.9500	13.5500	13.5500	-18.619%	44	1,808	-2.952%
2026-07-14	17.0200	17.0200	16.5000	16.6500	-6.461%	59	1,805	-21.021%
2026-07-13	17.8000	17.8000	17.6500	17.8000	+6.269%	192	1,754	-26.124%
2026-07-10	18.2500	18.3400	16.7500	16.7500	-5.899%	6	1,792	-21.493%
2026-07-09	18.7000	18.9000	17.7000	17.8000	+2.594%	125	1,791	-26.124%
2026-07-08	17.1500	17.4500	17.1500	17.3500	+9.119%	44	1,771	-24.207%
2026-07-07	15.5000	15.9000	14.8000	15.9000	+2.251%	24	1,762	-17.296%
2026-07-06	17.2000	17.2500	15.5500	15.5500	-17.812%	217	1,755	-15.434%
2026-07-02	16.8000	18.9200	16.8000	18.9200	+4.242%	181	1,681	-30.497%
2026-07-01	17.3600	18.1500	17.3600	18.1500	-0.220%	9	1,681	-27.548%
2026-06-30	19.9300	19.9300	18.1900	18.1900	-7.241%	78	1,678	-27.708%
2026-06-29	20.4000	20.4000	19.5000	19.6100	-10.864%	4	1,711	-32.942%
2026-06-26	24.2000	24.2000	21.5000	22.0000	-0.812%	86	1,710	-40.227%
2026-06-25	21.6500	23.7000	21.6500	22.1800	+3.451%	14	1,660	-40.712%
2026-06-24	19.9100	21.9000	19.0300	21.4400	+5.098%	101	1,656	-38.666%
2026-06-23	22.7400	22.7400	20.4000	20.4000	-4.895%	56	1,596	-35.539%
2026-06-22	19.7000	23.0200	19.7000	21.4500	+30.474%	114	1,590	-38.695%
2026-06-18	17.1000	17.1500	16.4400	16.4400	-1.557%	17	1,596	-20.012%
2026-06-17	15.5000	16.7000	15.5000	16.7000	+13.605%	21	1,596	-21.257%
2026-06-16	15.3500	15.3500	14.7000	14.7000	-6.785%	248	1,596	-10.544%
2026-06-15	15.2000	15.7700	15.1500	15.7700	-15.668%	6	1,433	-16.614%
2026-06-12	18.9000	18.9000	18.7000	18.7000	-10.952%	2	1,433	-29.679%
2026-06-11	22.0700	22.6000	21.0000	21.0000	+6.599%	66	1,433	-37.381%
2026-06-10	19.7000	19.7000	19.7000	19.7000	+5.348%	1	1,434	-33.249%
2026-06-09	16.2900	19.7400	15.5000	18.7000	+2.747%	13	1,435	-29.679%
2026-06-08	17.8000	18.2000	17.8000	18.2000	+6.433%	7	1,434	-27.747%
2026-06-05	16.0500	17.1000	16.0500	17.1000	+7.210%	7	1,435	-23.099%
2026-06-04	16.2300	16.2300	15.9500	15.9500	-17.143%	33	1,436	-17.555%
2026-06-03	18.9000	19.5000	18.6000	19.2500	+10.000%	132	1,419	-31.688%
2026-06-02	18.0000	19.4600	16.9800	17.5000	+12.540%	151	1,318	-24.857%
2026-06-01	15.5500	15.5500	15.5500	15.5500	+2.505%	1	1,419	-15.434%
2026-05-29	14.2500	15.1700	14.2500	15.1700	+11.708%	26	1,419	-13.316%
2026-05-28	13.4500	13.5800	13.3000	13.5800	+0.074%	55	1,412	-3.166%
2026-05-27	13.4500	13.6000	13.2500	13.5700	-6.735%	133	1,467	-3.095%
2026-05-22	14.6500	14.6500	14.3500	14.5500	-3.833%	7	1,564	-9.622%
2026-05-20	15.2000	15.2000	14.8500	15.1300	+1.544%	5	1,561	-13.087%
2026-05-19	15.0500	15.0500	14.6000	14.9000	+12.030%	92	1,480	-11.745%
2026-05-18	13.0000	13.3000	12.9100	13.3000	-6.667%	31	1,480	-1.128%
2026-05-15	14.2900	14.2900	13.8000	14.2500	+3.939%	244	1,480	-7.719%
2026-05-14	13.7100	13.7100	13.7100	13.7100	+5.869%	1	1,442	-4.085%
2026-05-13	15.2500	15.3300	12.8000	12.9500	-15.082%	82	1,260	+1.544%
2026-05-12	14.9000	15.5000	14.8000	15.2500	+10.268%	187	1,260	-13.770%
2026-05-11	14.2800	14.5300	13.8300	13.8300	+3.209%	13	1,260	-4.917%
2026-05-08	13.4500	13.4500	13.4000	13.4000	+0.676%	36	1,249	-1.866%
2026-05-07	13.4000	13.4000	13.3100	13.3100	-2.276%	4	1,232	-1.202%
2026-05-06	13.7500	13.7500	13.2800	13.6200	-9.018%	79	1,229	-3.451%
2026-05-05	14.0000	14.9700	14.0000	14.9700	-3.107%	6	1,178	-12.158%
2026-05-04	15.9000	15.9300	15.1500	15.4500	-1.025%	31	1,178	-14.887%
2026-05-01	15.6400	16.0800	15.1500	15.6100	+1.167%	86	1,162	-15.759%
2026-04-30	15.9000	17.5000	15.2800	15.4300	-32.026%	356	1,162	-14.776%
2026-04-29	22.8800	22.8800	22.1700	22.7000	-1.175%	40	885	-42.070%
2026-04-28	23.2700	23.4500	22.9700	22.9700	+1.279%	171	867	-42.751%
2026-04-27	24.2100	24.2100	22.6800	22.6800	-9.280%	32	772	-42.019%
2026-04-24	26.4500	26.5500	25.0000	25.0000	-7.407%	194	767	-47.400%
2026-04-22	27.1600	27.1600	27.0000	27.0000	-4.289%	2	673	-51.296%
2026-04-21	28.2100	28.2100	28.2100	28.2100	+9.938%	1	675	-53.385%
2026-04-17	27.9000	27.9000	25.6600	25.6600	-11.821%	8	675	-48.753%
2026-04-16	28.2500	29.1000	28.2500	29.1000	+1.748%	9	668	-54.811%
2026-04-15	29.1000	29.1000	28.5700	28.6000	-4.508%	8	677	-54.021%
2026-04-14	34.0500	34.0500	29.9000	29.9500	-12.170%	41	681	-56.093%
2026-04-13	34.1000	34.1000	34.1000	34.1000	-5.278%	1	684	-61.437%
2026-04-10	36.0000	36.0000	36.0000	36.0000	0.000%	1	684	-63.472%
2026-04-09	37.3500	37.9400	36.0000	36.0000	-0.963%	4	683	-63.472%
2026-04-08	34.7000	36.9000	34.7000	36.3500	-16.475%	30	684	-63.824%
2026-04-07	43.7000	43.7000	43.4700	43.5200	-18.425%	9	665	-69.784%
2026-03-31	53.3100	53.3500	53.3100	53.3500	-8.176%	2	659	-75.351%
2026-03-27	56.9000	58.1000	56.5000	58.1000	+5.636%	12	659	-77.367%
2026-03-26	51.2500	55.0000	50.6800	55.0000	+18.458%	9	655	-76.091%
2026-03-25	46.4300	46.4300	46.4300	46.4300	+1.155%	1	654	-71.678%
2026-03-24	45.7000	45.9000	45.7000	45.9000	+5.517%	2	653	-71.351%
2026-03-23	43.9500	43.9500	43.5000	43.5000	-3.333%	6	653	-69.770%
2026-03-20	43.8500	45.0000	43.8400	45.0000	+6.509%	15	650	-70.778%
2026-03-19	42.2500	42.2500	42.2500	42.2500	+7.288%	2	661	-68.876%
2026-03-18	39.5500	39.5500	39.3500	39.3800	+0.204%	78	659	-66.607%
2026-03-17	41.0000	41.0000	39.2500	39.3000	-6.540%	48	585	-66.539%
2026-03-16	42.0500	42.0500	42.0500	42.0500	-4.757%	14	582	-68.728%
2026-03-12	44.1500	44.1500	44.1500	44.1500	+7.290%	2	568	-70.215%
2026-03-11	40.7500	41.1500	40.7500	41.1500	-1.200%	9	568	-68.044%
2026-03-10	42.5800	42.5800	41.1500	41.6500	-10.140%	12	566	-68.427%
2026-03-06	46.4500	46.4500	46.3500	46.3500	+0.651%	18	561	-71.629%
2026-03-05	46.2300	46.5500	45.5500	46.0500	+6.228%	17	565	-71.444%
2026-03-04	44.4000	44.4000	43.3500	43.3500	-3.667%	7	562	-69.666%
2026-03-03	45.7500	46.6500	45.0000	45.0000	+3.806%	7	561	-70.778%
2026-03-02	45.3700	45.3700	43.3500	43.3500	+0.697%	3	556	-69.666%
2026-02-27	42.2500	43.0500	42.2500	43.0500	-2.492%	15	555	-69.454%
2026-02-26	43.0000	44.1500	42.9500	44.1500	+9.363%	5	540	-70.215%
2026-02-25	41.0500	41.0500	40.3700	40.3700	-3.189%	11	527	-67.426%
2026-02-24	42.6700	42.6700	40.8500	41.7000	0.000%	17	527	-68.465%
2026-02-23	40.3700	42.0000	40.3500	41.7000	+5.436%	13	515	-68.465%
2026-02-20	39.6000	39.6000	39.3200	39.5500	-12.170%	10	521	-66.751%
2026-02-19	45.0300	45.0300	45.0300	45.0300	+3.280%	1	525	-70.797%
2026-02-18	43.6000	43.6000	43.6000	43.6000	-4.386%	5	525	-69.839%
2026-02-17	45.6500	46.4600	45.1000	45.6000	+8.314%	8	530	-71.162%
2026-02-13	42.7500	42.7500	42.0400	42.1000	+2.061%	31	516	-68.765%
2026-02-12	39.3000	41.3000	39.3000	41.2500	+1.601%	17	516	-68.121%
2026-02-11	40.8000	41.2000	40.2500	40.6000	+7.692%	37	506	-67.611%
2026-02-10	39.0000	39.0000	37.7000	37.7000	+2.279%	87	519	-65.119%
2026-02-09	38.7500	38.7500	35.5000	36.8600	-2.228%	26	477	-64.324%
2026-02-06	35.0700	37.8300	35.0700	37.7000	+6.557%	44	460	-65.119%
2026-02-05	43.2500	43.2500	35.3800	35.3800	+0.057%	56	445	-62.832%
2026-02-04	32.0000	36.7000	32.0000	35.3600	+13.808%	23	434	-62.811%
2026-02-02	31.6100	31.6100	31.0700	31.0700	-4.897%	37	423	-57.676%
2026-01-30	33.0100	33.0100	32.4000	32.6700	-10.247%	12	424	-59.749%
2026-01-29	36.8000	36.8000	36.4000	36.4000	+6.122%	5	423	-63.874%
2026-01-28	34.3000	34.3000	34.3000	34.3000	+1.780%	5	424	-61.662%
2026-01-27	33.5500	33.7000	33.5500	33.7000	-1.749%	5	424	-60.979%
2026-01-26	35.6000	36.1800	33.8700	34.3000	-4.056%	16	422	-61.662%
2026-01-21	37.1000	37.3000	35.4300	35.7500	-6.168%	11	414	-63.217%
2026-01-20	38.6500	38.6500	37.5000	38.1000	+5.132%	148	414	-65.486%
2026-01-16	36.0000	36.2400	36.0000	36.2400	+7.537%	5	280	-63.714%
2026-01-13	33.7000	33.7000	33.5500	33.7000	-6.363%	3	280	-60.979%
2026-01-12	37.0500	37.1700	35.9900	35.9900	+1.380%	9	280	-63.462%
2026-01-09	36.2900	36.2900	35.5000	35.5000	-4.826%	3	280	-62.958%
2026-01-08	37.7000	37.7200	37.1500	37.3000	-1.035%	10	281	-64.745%
2026-01-07	38.7400	38.7400	37.6900	37.6900	-7.236%	2	283	-65.110%
2026-01-05	40.6300	40.6300	40.6300	40.6300	-2.566%	1	283	-67.635%
2026-01-02	41.7000	41.7000	41.7000	41.7000	+0.072%	1	283	-68.465%
2025-12-31	41.5000	41.6700	41.5000	41.6700	+0.555%	4	279	-68.443%
2025-12-30	41.4400	41.4400	41.4400	41.4400	-1.684%	1	279	-68.267%
2025-12-24	42.1200	42.1500	42.1200	42.1500	+0.717%	3	275	-68.802%
2025-12-23	41.8500	41.8500	41.8500	41.8500	-8.404%	1	275	-68.578%
2025-12-19	45.6900	45.6900	45.6900	45.6900	-3.608%	4	276	-71.219%
2025-12-18	47.4000	47.4000	47.4000	47.4000	-5.502%	1	272	-72.257%
2025-12-17	48.3500	50.1600	48.3500	50.1600	+11.343%	11	271	-73.784%
2025-12-15	45.0500	45.0500	45.0500	45.0500	+1.578%	10	273	-70.810%
2025-12-11	44.9300	44.9300	44.3500	44.3500	+5.369%	7	263	-70.349%
2025-12-10	43.1900	43.1900	42.0900	42.0900	-1.544%	5	257	-68.757%
2025-12-09	44.5500	44.7500	42.7500	42.7500	+2.053%	3	255	-69.240%
2025-12-05	42.6500	42.6500	41.8700	41.8900	-5.333%	23	255	-68.608%
2025-12-04	44.5500	44.5500	44.2500	44.2500	+2.312%	6	252	-70.282%
2025-12-03	44.3500	44.3500	42.7500	43.2500	-4.314%	17	251	-69.595%
2025-12-02	45.6700	45.6700	45.2000	45.2000	-1.202%	6	237	-70.907%
2025-11-28	45.9000	45.9000	45.7500	45.7500	-0.759%	12	231	-71.257%
2025-11-26	45.4900	46.6400	45.0300	46.1000	+1.452%	11	224	-71.475%
2025-11-25	43.6700	46.7500	43.6700	45.4400	-3.010%	167	224	-71.061%
2025-11-24	48.0000	48.0000	46.5500	46.8500	-11.520%	65	72	-71.932%
2025-11-21	55.0000	55.0000	52.8500	52.9500	+4.356%	17	46	-75.165%
2025-11-20	50.7400	50.7400	50.7400	50.7400	-14.146%	1	37	-74.084%
2025-11-18	59.0800	59.1000	59.0800	59.1000	+3.557%	4	38	-77.750%
2025-11-10	57.0700	57.0700	57.0700	57.0700	-8.761%	9	39	-76.958%
2025-10-31	62.9000	62.9300	62.5500	62.5500	+4.285%	6	30	-78.977%
2025-10-30	56.4900	59.9800	56.4900	59.9800	-11.193%	7	31	-78.076%
2025-10-29	67.2800	67.5400	67.2800	67.5400	-1.817%	2	31	-80.530%
2025-10-28	68.8000	68.8000	68.7900	68.7900	+1.836%	4	31	-80.884%
2025-10-27	68.1300	68.3300	67.2400	67.5500	-9.705%	10	26	-80.533%
2025-10-20	74.2900	74.8100	74.2900	74.8100	-3.991%	6	26	-82.422%
2025-10-17	77.0500	77.9200	76.8500	77.9200	+0.167%	10	23	-83.124%
2025-10-16	77.7900	77.7900	77.7900	77.7900	-3.330%	8	20	-83.096%
2025-10-14	80.4600	80.5800	80.2200	80.4700	-3.177%	4	12	-83.659%
2025-10-13	82.8600	83.1400	82.8300	83.1100	-3.304%	8	12	-84.178%
2025-10-10	85.8000	85.9500	85.8000	85.9500	+6.347%	2	12	-84.700%
2025-10-08	80.5500	80.8200	80.5500	80.8200	+1.930%	2	11	-83.729%
2025-10-07	78.9200	79.2900	78.9200	79.2900	+3.175%	4	10	-83.415%
2025-09-18	76.5700	76.8500	76.5700	76.8500	-1.246%	2	10	-82.889%
2025-09-17	77.5000	77.8200	77.5000	77.8200	+2.368%	2	10	-83.102%
2025-09-16	75.7800	76.0200	75.7800	76.0200	-8.077%	2	10	-82.702%
2025-09-10	82.4800	82.7000	82.4800	82.7000	-6.712%	2	10	-84.099%
2025-09-05	88.6500	88.6500	88.6500	88.6500	-4.090%	10	10	-85.166%
2025-09-04	92.4200	92.6200	92.3000	92.4300	0.000%	4	0	-85.773%