Dark

GOOG20270115P325
GOOG Jan 15 2027 325.00 Put (GOOG270115P00325000)
option OPRA

EOD

Sep 17, 2026

15.04-10.476%(-1.76)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.8500	15.8000	14.8500	15.0400	-10.476%	12	2,252	0.000%
2026-09-16	15.2700	16.9500	15.2500	16.8000	+3.704%	110	2,253	-10.476%
2026-09-15	16.3000	16.3500	16.2000	16.2000	+9.312%	15	2,254	-7.160%
2026-09-14	16.1500	16.1800	14.6600	14.8200	-17.621%	51	2,254	+1.484%
2026-09-11	18.0100	18.4700	17.1000	17.9900	-13.301%	8	2,263	-16.398%
2026-09-10	22.4000	22.4300	20.7500	20.7500	-3.935%	424	2,266	-27.518%
2026-09-09	21.3500	22.7300	21.3500	21.6000	+14.286%	467	1,906	-30.370%
2026-09-08	18.8000	18.9000	18.6500	18.9000	+2.217%	107	1,889	-20.423%
2026-09-04	17.5000	18.6000	17.2800	18.4900	+9.214%	15	1,853	-18.659%
2026-09-03	17.2700	17.3700	16.9000	16.9300	-10.895%	9	1,853	-11.164%
2026-09-02	19.0000	19.0000	19.0000	19.0000	-4.523%	2	1,849	-20.842%
2026-09-01	20.0500	20.1500	19.2700	19.9000	+5.907%	24	1,848	-24.422%
2026-08-31	17.9000	18.9500	17.9000	18.7900	+18.474%	21	1,833	-19.957%
2026-08-28	17.3000	17.5000	15.8600	15.8600	-9.938%	7	1,834	-5.170%
2026-08-27	18.0900	18.0900	17.6100	17.6100	-4.033%	30	1,837	-14.594%
2026-08-26	18.0000	18.7500	18.0000	18.3500	+8.516%	77	1,849	-18.038%
2026-08-25	17.1500	17.1500	16.7000	16.9100	+0.955%	10	1,830	-11.059%
2026-08-24	16.1000	16.7500	16.1000	16.7500	-5.527%	36	1,830	-10.209%
2026-08-21	18.0000	18.0000	17.7300	17.7300	-7.367%	16	1,795	-15.172%
2026-08-20	19.0000	19.1400	18.7500	19.1400	+6.630%	41	1,781	-21.421%
2026-08-19	17.5000	17.9500	17.5000	17.9500	-2.973%	2	1,760	-16.212%
2026-08-18	18.5000	18.5000	18.5000	18.5000	+3.933%	4	1,760	-18.703%
2026-08-17	17.0000	18.2500	17.0000	17.8000	-0.836%	40	1,756	-15.506%
2026-08-14	16.8300	18.0000	16.8300	17.9500	+0.843%	44	1,766	-16.212%
2026-08-13	17.5500	17.9500	17.5500	17.8000	-3.261%	40	1,742	-15.506%
2026-08-12	18.5500	19.0000	18.4000	18.4000	+0.272%	8	1,736	-18.261%
2026-08-11	15.6000	18.3500	15.6000	18.3500	+17.252%	98	1,738	-18.038%
2026-08-10	15.6100	16.1800	15.3500	15.6500	-0.572%	72	1,653	-3.898%
2026-08-07	16.2400	16.5700	15.5100	15.7400	-2.236%	62	1,642	-4.447%
2026-08-06	16.0700	16.2100	15.6100	16.1000	+0.312%	60	1,629	-6.584%
2026-08-05	11.7500	16.6100	11.7500	16.0500	+28.916%	99	1,617	-6.293%
2026-08-04	12.6700	12.6700	12.2700	12.4500	-0.797%	26	1,630	+20.803%
2026-08-03	13.1000	13.7100	12.5500	12.5500	-24.895%	13	1,629	+19.841%
2026-07-31	19.4000	19.4000	16.7100	16.7100	-26.935%	52	1,632	-9.994%
2026-07-30	23.5900	24.0000	22.6200	22.8700	+5.635%	7	1,610	-34.237%
2026-07-29	23.4000	23.7500	21.5000	21.6500	-6.681%	47	1,607	-30.531%
2026-07-28	25.7700	25.7700	23.2000	23.2000	-6.790%	7	1,580	-35.172%
2026-07-27	25.8200	25.8200	24.8900	24.8900	-15.340%	19	1,579	-39.574%
2026-07-24	29.5000	29.5000	28.3500	29.4000	-2.810%	23	1,574	-48.844%
2026-07-23	29.5000	31.5000	29.5000	30.2500	+37.500%	439	1,572	-50.281%
2026-07-22	21.0000	22.0000	20.9500	22.0000	+9.019%	7	1,916	-31.636%
2026-07-21	20.1800	20.1800	20.1800	20.1800	+10.879%	1	1,911	-25.471%
2026-07-20	19.2200	19.2200	18.2000	18.2000	-20.175%	35	1,910	-17.363%
2026-07-17	23.5000	23.5000	21.9000	22.8000	+16.386%	160	1,924	-34.035%
2026-07-16	15.3000	20.0000	15.3000	19.5900	+30.080%	90	1,784	-23.226%
2026-07-15	16.3200	16.3200	14.9300	15.0600	-17.389%	18	1,813	-0.133%
2026-07-14	19.0000	19.0000	18.2300	18.2300	-7.462%	5	1,803	-17.499%
2026-07-13	19.2500	19.9000	19.2500	19.7000	+0.254%	101	1,800	-23.655%
2026-07-10	19.9900	20.1200	19.5000	19.6500	+2.184%	100	1,798	-23.461%
2026-07-09	20.9600	20.9600	19.2300	19.2300	+1.962%	28	1,740	-21.789%
2026-07-08	17.9500	18.9500	17.9500	18.8600	+9.651%	22	1,738	-20.255%
2026-07-07	16.4300	17.2000	16.2500	17.2000	0.000%	69	1,734	-12.558%
2026-07-06	17.5300	17.5500	17.0500	17.2000	-16.667%	40	1,730	-12.558%
2026-07-02	19.7000	21.0000	18.4000	20.6400	+6.118%	102	1,631	-27.132%
2026-07-01	19.7000	19.8500	19.4000	19.4500	-4.187%	61	1,631	-22.674%
2026-06-30	21.1500	21.1500	20.3000	20.3000	-9.009%	7	1,627	-25.911%
2026-06-29	24.9700	24.9700	22.3100	22.3100	-11.292%	44	1,628	-32.586%
2026-06-26	25.8900	26.5000	25.0800	25.1500	+3.711%	78	1,587	-40.199%
2026-06-25	25.0000	25.3000	24.2500	24.2500	+2.754%	16	1,584	-37.979%
2026-06-24	21.3500	23.6000	21.3500	23.6000	+6.594%	3	1,578	-36.271%
2026-06-23	23.4100	23.4100	22.1400	22.1400	-3.781%	10	1,579	-32.069%
2026-06-22	20.5500	25.4000	20.5500	23.0100	+23.048%	144	1,579	-34.637%
2026-06-18	19.4000	19.4000	18.6500	18.7000	+14.724%	15	1,550	-19.572%
2026-06-16	16.0000	16.3000	16.0000	16.3000	-2.102%	21	1,550	-7.730%
2026-06-15	17.6500	17.6500	16.6500	16.6500	-17.980%	5	1,550	-9.670%
2026-06-12	20.4000	20.4000	19.6700	20.3000	-7.853%	128	1,550	-25.911%
2026-06-11	23.5000	24.8900	22.0300	22.0300	+0.136%	511	1,493	-31.729%
2026-06-10	19.6100	22.0000	19.6100	22.0000	+5.516%	211	1,196	-31.636%
2026-06-09	21.5500	21.5500	20.8500	20.8500	+7.752%	3	1,002	-27.866%
2026-06-08	19.3500	19.3500	19.3500	19.3500	+3.753%	1	1,001	-22.274%
2026-06-05	17.8500	18.8000	17.8500	18.6500	+4.834%	43	1,000	-19.357%
2026-06-04	18.6500	18.6800	17.7900	17.7900	-12.794%	36	1,005	-15.458%
2026-06-03	20.5000	21.4000	20.3000	20.4000	-0.971%	54	1,019	-26.275%
2026-06-02	19.9500	20.8100	19.2200	20.6000	+20.680%	18	1,016	-26.990%
2026-06-01	17.0700	17.0700	17.0700	17.0700	+9.073%	20	1,010	-11.892%
2026-05-29	15.8900	15.9300	15.6500	15.6500	+7.560%	4	1,010	-3.898%
2026-05-27	14.7000	14.7000	14.5500	14.5500	-7.325%	9	1,009	+3.368%
2026-05-26	15.8000	15.8000	15.5500	15.7000	-3.681%	23	1,009	-4.204%
2026-05-22	16.3000	16.3000	16.3000	16.3000	-1.807%	1	999	-7.730%
2026-05-20	16.1600	16.6200	16.1600	16.6000	+2.154%	7	998	-9.398%
2026-05-19	16.3000	16.3500	16.2500	16.2500	+13.557%	11	1,002	-7.446%
2026-05-18	14.0000	14.3100	13.8000	14.3100	-6.836%	36	1,002	+5.101%
2026-05-15	15.3600	15.3600	15.3600	15.3600	+5.567%	1	1,002	-2.083%
2026-05-14	14.9000	14.9000	14.5500	14.5500	+3.191%	9	1,002	+3.368%
2026-05-13	16.6300	16.6300	13.9500	14.1000	-6.312%	43	959	+6.667%
2026-05-11	15.5000	15.5000	15.0500	15.0500	+3.082%	32	959	-0.066%
2026-05-08	14.6500	14.6500	14.6000	14.6000	-2.210%	2	955	+3.014%
2026-05-07	14.5000	14.9900	14.5000	14.9300	+2.966%	298	955	+0.737%
2026-05-06	15.2800	15.3200	14.5000	14.5000	-12.965%	88	954	+3.724%
2026-05-05	16.6600	16.6600	16.6600	16.6600	-0.537%	16	984	-9.724%
2026-05-04	16.9800	16.9800	16.7500	16.7500	+1.515%	21	992	-10.209%
2026-05-01	17.5000	17.5000	16.2900	16.5000	-2.367%	47	928	-8.848%
2026-04-30	17.5500	18.9500	16.6000	16.9000	-31.357%	227	928	-11.006%
2026-04-29	23.6500	24.6200	23.6500	24.6200	-2.185%	54	798	-38.911%
2026-04-28	25.0000	25.7700	24.9000	25.1700	+2.234%	49	815	-40.246%
2026-04-27	26.2300	26.3800	24.6200	24.6200	-9.651%	26	799	-38.911%
2026-04-24	27.2500	27.2500	27.2500	27.2500	-2.921%	2	803	-44.807%
2026-04-23	28.0700	28.0700	28.0700	28.0700	-7.786%	1	803	-46.420%
2026-04-21	30.4400	30.4400	30.4400	30.4400	+10.450%	1	802	-50.591%
2026-04-17	30.2500	30.2500	27.5600	27.5600	-11.525%	110	802	-45.428%
2026-04-16	31.1500	31.1500	31.1500	31.1500	-0.543%	1	770	-51.717%
2026-04-15	31.4200	31.4200	31.3200	31.3200	-2.125%	6	769	-51.980%
2026-04-14	36.5200	36.5200	32.0000	32.0000	-12.688%	19	768	-53.000%
2026-04-13	36.6500	36.6500	36.6500	36.6500	-5.297%	1	768	-58.963%
2026-04-10	38.7000	38.7000	38.7000	38.7000	+0.389%	1	768	-61.137%
2026-04-09	38.5500	38.5500	38.5500	38.5500	-1.027%	2	768	-60.986%
2026-04-08	38.8700	38.9500	38.8700	38.9500	-31.378%	12	768	-61.386%
2026-03-31	58.8300	58.8300	56.7600	56.7600	-9.038%	31	758	-73.502%
2026-03-30	62.8500	62.8500	62.4000	62.4000	+13.310%	25	771	-75.897%
2026-03-26	55.0700	55.0700	55.0700	55.0700	+16.822%	1	771	-72.689%
2026-03-23	46.4500	47.1400	46.3500	47.1400	-2.804%	16	771	-68.095%
2026-03-20	47.6500	48.5000	47.6500	48.5000	+9.977%	25	768	-68.990%
2026-03-19	44.7500	45.0500	44.0500	44.1000	+1.379%	9	767	-65.896%
2026-03-18	43.9500	43.9500	43.5000	43.5000	+3.203%	4	766	-65.425%
2026-03-17	43.6000	44.0000	42.1500	42.1500	-8.885%	37	766	-64.318%
2026-03-12	47.0500	47.0500	46.2600	46.2600	+5.737%	3	766	-67.488%
2026-03-11	42.8500	43.7500	42.8500	43.7500	-2.972%	8	767	-65.623%
2026-03-10	44.0500	45.0900	43.9000	45.0900	-5.965%	20	772	-66.644%
2026-03-09	47.9500	47.9500	47.9500	47.9500	-4.291%	19	776	-68.634%
2026-03-06	49.4500	50.2000	49.4500	50.1000	+5.808%	8	762	-69.980%
2026-03-04	47.3500	47.3500	47.3500	47.3500	-3.288%	31	762	-68.237%
2026-03-03	49.3500	49.4500	48.6400	48.9600	+7.841%	16	759	-69.281%
2026-03-02	45.4000	45.4000	45.4000	45.4000	0.000%	2	756	-66.872%
2026-02-27	45.0000	45.4000	45.0000	45.4000	+3.393%	15	758	-66.872%
2026-02-24	45.9500	45.9500	43.9100	43.9100	-1.547%	117	761	-65.748%
2026-02-23	43.7500	44.6000	43.7500	44.6000	+6.064%	10	767	-66.278%
2026-02-20	45.0000	45.1000	41.1500	42.0500	-11.156%	21	757	-64.233%
2026-02-18	47.3300	47.3300	47.3300	47.3300	-5.150%	10	750	-68.223%
2026-02-17	48.6000	49.9000	47.7900	49.9000	+10.520%	26	750	-69.860%
2026-02-13	46.2500	46.2500	45.1000	45.1500	-0.111%	30	722	-66.689%
2026-02-12	42.8500	45.2500	41.8500	45.2000	+3.314%	331	722	-66.726%
2026-02-11	43.3000	43.7500	43.3000	43.7500	+8.696%	9	500	-65.623%
2026-02-10	41.2500	41.2500	40.2500	40.2500	+3.338%	11	494	-62.634%
2026-02-09	41.2800	41.2800	37.8500	38.9500	-3.470%	42	486	-61.386%
2026-02-06	40.0500	40.3500	39.0800	40.3500	+4.996%	24	442	-62.726%
2026-02-05	40.8800	40.8800	38.4300	38.4300	-0.877%	19	432	-60.864%
2026-02-04	34.1800	38.8000	34.1800	38.7700	+8.752%	15	417	-61.207%
2026-02-03	31.4400	35.6500	31.4400	35.6500	+7.218%	202	421	-57.812%
2026-02-02	34.6900	34.6900	33.2200	33.2500	-4.179%	39	470	-54.767%
2026-01-30	34.6000	34.7000	34.6000	34.7000	-4.749%	10	465	-56.657%
2026-01-29	33.8000	37.1500	33.8000	36.4300	+0.082%	3	460	-58.715%
2026-01-28	35.2700	37.1300	35.2700	36.4000	+1.904%	18	461	-58.681%
2026-01-27	35.7200	35.7200	35.7200	35.7200	-2.003%	1	464	-57.895%
2026-01-26	37.5500	37.5500	36.4000	36.4500	-2.410%	6	465	-58.738%
2026-01-23	37.3500	37.3500	37.3500	37.3500	0.000%	1	463	-59.732%
2026-01-22	37.7000	37.7000	37.3000	37.3500	-5.275%	5	462	-59.732%
2026-01-21	41.2100	41.2100	39.0900	39.4300	-1.597%	7	462	-61.856%
2026-01-20	41.7000	41.7000	38.9200	40.0700	+4.240%	394	459	-62.466%
2026-01-16	38.4500	38.4500	38.4400	38.4400	+1.693%	4	80	-60.874%
2026-01-15	37.6000	37.8000	37.6000	37.8000	+5.146%	4	80	-60.212%
2026-01-13	35.4000	35.9500	35.4000	35.9500	-7.106%	4	79	-58.164%
2026-01-12	38.9000	38.9500	38.7000	38.7000	+2.057%	5	81	-61.137%
2026-01-09	39.7000	39.7000	37.9200	37.9200	-5.906%	7	80	-60.338%
2026-01-08	38.7500	40.6500	38.3700	40.3000	-0.714%	18	79	-62.680%
2026-01-07	40.1300	40.5900	40.1000	40.5900	-6.259%	11	83	-62.947%
2026-01-05	43.6500	43.7000	43.0500	43.3000	-1.925%	42	73	-65.266%
2025-12-31	44.1000	44.1500	44.1000	44.1500	-1.451%	4	36	-65.934%
2025-12-26	45.0000	45.1000	44.6800	44.8000	-5.285%	4	36	-66.429%
2025-12-22	47.8000	47.8000	47.3000	47.3000	-3.173%	4	31	-68.203%
2025-12-16	50.0000	50.0000	48.8500	48.8500	+2.197%	2	31	-69.212%
2025-12-15	47.8000	47.8000	47.8000	47.8000	-0.417%	11	30	-68.536%
2025-12-12	47.9800	48.0000	47.9800	48.0000	+1.911%	2	19	-68.667%
2025-12-11	47.1000	47.1000	47.1000	47.1000	+4.388%	3	18	-68.068%
2025-12-09	45.0600	45.1200	45.0600	45.1200	-1.161%	2	15	-66.667%
2025-12-03	45.6500	45.6500	45.6500	45.6500	-4.518%	1	15	-67.054%
2025-12-02	48.1000	48.6000	47.8100	47.8100	+1.400%	7	14	-68.542%
2025-11-28	46.9800	47.1500	46.9800	47.1500	-2.482%	2	12	-68.102%
2025-11-26	48.3800	48.3800	48.3500	48.3500	+0.834%	2	12	-68.893%
2025-11-25	46.8500	47.9500	46.8300	47.9500	-20.770%	3	12	-68.634%
2025-11-20	60.5000	60.5200	60.5000	60.5200	-1.881%	2	10	-75.149%
2025-11-18	62.1700	62.1700	61.6800	61.6800	-2.343%	4	11	-75.616%
2025-11-17	63.1000	63.1600	63.1000	63.1600	+4.969%	2	10	-76.187%
2025-11-10	61.2000	61.2000	60.1700	60.1700	-7.715%	10	10	-75.004%
2025-10-31	65.9100	66.2500	65.2000	65.2000	+4.137%	9	3	-76.933%
2025-10-30	62.3300	62.6100	62.3300	62.6100	0.000%	2	0	-75.978%