Dark

GOOG20270115P330
GOOG Jan 15 2027 330.00 Put (GOOG270115P00330000)
option OPRA

EOD

Sep 17, 2026

16.86-5.281%(-0.94)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.0000	17.4700	16.8600	16.8600	-5.281%	11	5,147	0.000%
2026-09-16	17.2300	17.8000	17.2300	17.8000	-1.385%	203	5,145	-5.281%
2026-09-15	18.2500	18.7000	18.0500	18.0500	+6.364%	239	4,962	-6.593%
2026-09-14	18.5000	18.6000	16.6000	16.9700	-16.239%	62	4,762	-0.648%
2026-09-11	20.3000	20.4000	19.2500	20.2600	-13.047%	28	4,767	-16.782%
2026-09-10	24.6100	24.6100	23.3000	23.3000	-2.183%	23	4,768	-27.639%
2026-09-09	25.0000	25.2500	23.8000	23.8200	+11.049%	460	4,747	-29.219%
2026-09-08	22.0000	22.8000	21.1000	21.4500	+2.387%	30	5,130	-21.399%
2026-09-04	20.7200	20.9500	20.4500	20.9500	+7.990%	509	4,603	-19.523%
2026-09-03	19.3000	19.7400	19.3000	19.4000	-8.920%	7	4,603	-13.093%
2026-09-02	22.5100	22.9900	20.9500	21.3000	-4.270%	17	4,606	-20.845%
2026-09-01	22.9600	22.9600	21.5000	22.2500	+4.953%	138	4,591	-24.225%
2026-08-31	20.4500	21.5200	20.4500	21.2000	+15.217%	12	4,568	-20.472%
2026-08-28	20.1100	20.1100	17.8000	18.4000	-9.582%	7	4,560	-8.370%
2026-08-27	20.2400	20.3500	19.8600	20.3500	+0.593%	17	4,562	-17.150%
2026-08-26	19.9000	20.9000	19.1500	20.2300	+7.549%	25	4,545	-16.658%
2026-08-25	18.9000	19.1500	18.6000	18.8100	+1.129%	50	4,537	-10.367%
2026-08-24	19.1500	19.4000	18.0500	18.6000	-5.918%	47	4,537	-9.355%
2026-08-21	20.5000	20.5000	19.7000	19.7700	-7.227%	265	4,533	-14.719%
2026-08-20	21.2500	22.0100	20.6500	21.3100	+8.780%	600	4,437	-20.882%
2026-08-19	19.5900	19.5900	19.5900	19.5900	-0.356%	1	4,044	-13.936%
2026-08-18	20.3500	20.5500	19.6600	19.6600	-1.700%	7	4,044	-14.242%
2026-08-17	19.7000	20.3000	19.4800	20.0000	+1.781%	84	4,045	-15.700%
2026-08-14	19.4500	20.0500	19.4500	19.6500	-1.008%	26	4,013	-14.198%
2026-08-13	19.6500	20.0400	19.4500	19.8500	-2.313%	33	4,025	-15.063%
2026-08-12	20.0000	20.8000	20.0000	20.3200	+4.312%	82	4,031	-17.028%
2026-08-11	17.6800	19.4800	17.6800	19.4800	+11.505%	66	3,978	-13.450%
2026-08-10	17.3800	17.7900	17.3000	17.4700	-2.402%	12	3,975	-3.492%
2026-08-07	17.8500	17.9000	17.5000	17.9000	-0.556%	16	3,976	-5.810%
2026-08-06	17.4900	18.0000	17.4100	18.0000	+3.508%	46	3,982	-6.333%
2026-08-05	13.0300	18.2100	12.8900	17.3900	+26.565%	116	3,975	-3.048%
2026-08-04	16.0500	16.0500	13.7400	13.7400	-5.890%	282	3,945	+22.707%
2026-08-03	15.2500	15.4500	13.8300	14.6000	-21.081%	53	3,741	+15.479%
2026-07-31	21.2800	21.2800	18.5000	18.5000	-26.441%	13	3,740	-8.865%
2026-07-30	26.0200	26.5000	24.9500	25.1500	+8.312%	74	3,741	-32.962%
2026-07-29	25.2900	26.2000	23.2200	23.2200	-8.941%	36	3,735	-27.390%
2026-07-28	27.5400	27.5400	24.7500	25.5000	-7.441%	14	3,739	-33.882%
2026-07-27	27.7200	28.5500	27.3900	27.5500	-12.289%	32	3,732	-38.802%
2026-07-24	31.8000	32.0000	31.1900	31.4100	-4.529%	39	3,731	-46.323%
2026-07-23	31.8500	34.6300	31.8500	32.9000	+36.232%	38	3,726	-48.754%
2026-07-22	22.4700	24.1500	22.4700	24.1500	+8.637%	223	3,727	-30.186%
2026-07-21	22.2300	22.2300	22.2300	22.2300	+4.760%	2	3,715	-24.157%
2026-07-20	20.0500	22.0000	20.0500	21.2200	-12.060%	56	3,713	-20.547%
2026-07-17	25.6000	25.6700	24.1300	24.1300	+27.000%	3	3,765	-30.128%
2026-07-16	17.0000	19.0000	16.0000	19.0000	+12.426%	31	3,764	-11.263%
2026-07-15	18.2500	18.2500	16.2500	16.9000	-16.953%	106	3,763	-0.237%
2026-07-14	20.3500	20.3500	20.3500	20.3500	-5.568%	1	3,786	-17.150%
2026-07-13	21.7000	21.7000	21.3800	21.5500	0.000%	27	3,785	-21.763%
2026-07-10	21.7000	22.0000	21.5500	21.5500	+1.891%	5	3,784	-21.763%
2026-07-09	22.7400	22.7400	20.9500	21.1500	-0.094%	48	3,781	-20.284%
2026-07-08	19.7500	21.2500	19.7500	21.1700	+15.683%	27	3,777	-20.359%
2026-07-07	18.1500	18.5500	17.4000	18.3000	-2.660%	28	3,771	-7.869%
2026-07-06	20.5900	20.5900	18.6900	18.8000	-14.351%	8	3,766	-10.319%
2026-07-02	20.6700	22.5500	20.6700	21.9500	+0.920%	194	3,608	-23.189%
2026-07-01	21.7500	21.7500	21.7500	21.7500	-2.291%	1	3,608	-22.483%
2026-06-30	22.2300	22.2600	22.2300	22.2600	-4.668%	4	3,607	-24.259%
2026-06-29	27.3200	27.3200	23.3500	23.3500	-19.483%	16	3,607	-27.794%
2026-06-26	28.3500	29.0000	27.1700	29.0000	+7.807%	18	3,606	-41.862%
2026-06-25	28.4400	28.4400	26.8500	26.9000	+4.425%	7	3,601	-37.323%
2026-06-24	25.5300	25.7600	25.5300	25.7600	+4.545%	11	3,597	-34.550%
2026-06-23	25.5000	25.5000	24.6400	24.6400	-4.496%	11	3,598	-31.575%
2026-06-22	24.1800	27.5000	23.9000	25.8000	+32.308%	145	3,587	-34.651%
2026-06-18	20.5500	20.5500	19.5000	19.5000	-3.704%	72	3,559	-13.538%
2026-06-17	19.7500	20.2500	19.7500	20.2500	+10.959%	45	3,559	-16.741%
2026-06-15	18.6500	18.6500	18.2000	18.2500	-17.309%	13	3,559	-7.616%
2026-06-12	21.9300	22.1000	21.9300	22.0700	-8.271%	4	3,559	-23.607%
2026-06-11	23.9500	26.9500	23.9500	24.0600	+1.476%	29	3,561	-29.925%
2026-06-10	21.0000	23.8000	21.0000	23.7100	+11.315%	27	3,561	-28.891%
2026-06-09	19.9500	23.3500	19.9500	21.3000	-0.930%	62	3,559	-20.845%
2026-06-08	21.3500	21.5000	21.3500	21.5000	+5.134%	55	3,560	-21.581%
2026-06-05	20.4500	20.4500	20.4500	20.4500	+0.491%	4	3,605	-17.555%
2026-06-04	20.4000	20.4200	20.3500	20.3500	-10.155%	9	3,603	-17.150%
2026-06-03	22.5000	23.0000	21.5100	22.6500	+5.349%	27	3,602	-25.563%
2026-06-02	20.8000	22.5000	20.3000	21.5000	+16.028%	172	3,596	-21.581%
2026-06-01	18.6500	19.0200	18.5200	18.5300	+2.944%	50	3,527	-9.012%
2026-05-29	17.1100	18.0000	17.0000	18.0000	+16.129%	13	3,481	-6.333%
2026-05-28	16.9500	16.9500	15.5000	15.5000	-2.516%	107	3,470	+8.774%
2026-05-27	15.9500	15.9500	15.7500	15.9000	-5.244%	8	3,431	+6.038%
2026-05-26	16.8100	16.8700	16.7500	16.7800	-6.726%	38	3,431	+0.477%
2026-05-22	17.7900	17.9900	17.2500	17.9900	-0.608%	7	3,431	-6.281%
2026-05-20	17.8000	18.1000	17.8000	18.1000	+2.260%	2	3,428	-6.851%
2026-05-19	17.7000	17.7000	17.7000	17.7000	+14.489%	8	3,441	-4.746%
2026-05-18	15.6500	15.6500	15.1500	15.4600	-5.961%	5	3,441	+9.056%
2026-05-15	16.9000	16.9000	16.3500	16.4400	+1.481%	15	3,441	+2.555%
2026-05-14	16.2400	16.2400	16.2000	16.2000	+5.537%	2	3,438	+4.074%
2026-05-13	16.3000	16.3000	15.0000	15.3500	-12.536%	45	3,429	+9.837%
2026-05-12	17.7200	17.7200	17.5500	17.5500	+1.269%	19	3,429	-3.932%
2026-05-11	16.9300	17.3300	16.4000	17.3300	+8.925%	34	3,429	-2.712%
2026-05-08	15.9000	16.0000	15.7900	15.9100	-4.330%	17	3,438	+5.971%
2026-05-07	16.6300	16.6300	16.6300	16.6300	+5.520%	3	3,433	+1.383%
2026-05-06	16.5100	16.5100	15.7600	15.7600	-13.407%	36	3,433	+6.980%
2026-05-05	17.8100	18.2000	17.5000	18.2000	-0.655%	41	3,459	-7.363%
2026-05-04	18.0500	18.8200	18.0500	18.3200	+0.109%	46	3,428	-7.969%
2026-05-01	17.9500	18.3000	17.9500	18.3000	+0.494%	139	3,431	-7.869%
2026-04-30	19.3500	20.2400	18.0000	18.2100	-31.361%	199	3,431	-7.414%
2026-04-29	27.7000	27.7000	26.2500	26.5300	-3.281%	7	3,413	-36.449%
2026-04-28	27.4300	27.4300	27.4300	27.4300	+3.120%	1	3,417	-38.534%
2026-04-27	28.6400	28.6700	26.6000	26.6000	-9.462%	124	3,416	-36.617%
2026-04-24	29.3900	29.5000	29.3600	29.3800	-2.876%	17	3,409	-42.614%
2026-04-23	30.5000	30.5000	30.0000	30.2500	-3.968%	10	3,408	-44.264%
2026-04-22	31.5000	31.5000	31.5000	31.5000	-4.603%	4	3,398	-46.476%
2026-04-21	33.0200	33.0200	33.0200	33.0200	+6.965%	2	3,400	-48.940%
2026-04-20	30.8500	30.8700	30.8500	30.8700	+3.072%	20	3,400	-45.384%
2026-04-17	32.6500	32.6500	29.9500	29.9500	-10.916%	1,008	3,400	-43.706%
2026-04-16	32.6000	33.6200	32.2200	33.6200	+1.204%	13	2,466	-49.851%
2026-04-15	34.7000	34.7000	33.0200	33.2200	-4.814%	23	2,459	-49.247%
2026-04-14	36.5300	36.5300	34.2300	34.9000	-11.331%	30	2,459	-51.691%
2026-04-13	39.8000	39.8000	39.3600	39.3600	-4.928%	69	2,454	-57.165%
2026-04-10	41.4000	41.4000	41.4000	41.4000	-1.965%	1	2,394	-59.275%
2026-04-08	41.8500	42.2300	41.6500	42.2300	-17.033%	13	2,394	-60.076%
2026-04-06	50.9000	50.9000	50.9000	50.9000	+0.197%	15	2,394	-66.876%
2026-04-01	50.8000	50.8000	50.8000	50.8000	-11.344%	1	2,409	-66.811%
2026-03-31	57.2600	57.3000	57.0100	57.3000	-13.274%	4	2,410	-70.576%
2026-03-30	65.3500	66.0700	65.3500	66.0700	+3.234%	2	2,408	-74.482%
2026-03-27	64.0000	64.0000	64.0000	64.0000	+7.744%	5	2,407	-73.656%
2026-03-26	59.4000	59.4000	59.4000	59.4000	+9.091%	30	2,402	-71.616%
2026-03-25	54.4500	54.4500	54.4500	54.4500	+3.873%	1	2,402	-69.036%
2026-03-24	52.4200	52.4200	52.4200	52.4200	+4.008%	10	2,402	-67.837%
2026-03-23	48.3800	50.4000	47.9000	50.4000	+5.219%	9	2,406	-66.548%
2026-03-19	47.9000	47.9000	47.9000	47.9000	-1.237%	1	2,397	-64.802%
2026-03-16	48.7800	49.0500	48.5000	48.5000	+3.148%	9	2,398	-65.237%
2026-03-10	46.7000	47.0200	46.7000	47.0200	-7.386%	15	2,403	-64.143%
2026-03-09	50.7700	50.7700	50.7700	50.7700	-2.739%	1	2,395	-66.791%
2026-03-06	52.2000	52.2000	52.2000	52.2000	-0.666%	6	2,413	-67.701%
2026-03-05	52.5500	52.5500	52.5500	52.5500	+4.266%	1	2,407	-67.916%
2026-03-04	49.7000	50.4000	49.7000	50.4000	+1.103%	45	2,407	-66.548%
2026-03-02	51.4900	51.4900	49.8500	49.8500	+4.289%	7	2,377	-66.179%
2026-02-27	47.9500	47.9500	47.8000	47.8000	-4.781%	2	2,372	-64.728%
2026-02-26	50.2000	50.2000	50.2000	50.2000	+6.809%	1	2,372	-66.414%
2026-02-24	47.1000	47.1000	47.0000	47.0000	+0.642%	2	2,371	-64.128%
2026-02-23	46.6500	46.7000	46.6500	46.7000	+3.893%	7	2,369	-63.897%
2026-02-20	44.9500	44.9500	44.9500	44.9500	-9.100%	5	2,369	-62.492%
2026-02-19	49.4500	49.4500	49.4500	49.4500	0.000%	6	2,369	-65.905%
2026-02-18	49.4500	49.4500	49.4500	49.4500	-6.149%	1	2,369	-65.905%
2026-02-17	51.6500	53.3300	51.1000	52.6900	+6.294%	71	2,369	-68.002%
2026-02-13	49.6000	49.6000	49.5700	49.5700	+3.056%	16	2,358	-65.987%
2026-02-12	46.7500	48.1000	46.0000	48.1000	+3.888%	51	2,358	-64.948%
2026-02-11	46.1000	46.6100	45.8000	46.3000	+6.854%	1,215	2,267	-63.585%
2026-02-10	43.6700	43.6700	43.2500	43.3300	+4.159%	3	2,266	-61.089%
2026-02-09	41.5200	41.6000	40.4000	41.6000	-0.240%	17	2,267	-59.471%
2026-02-06	42.7500	43.1000	41.7000	41.7000	+3.320%	56	2,250	-59.568%
2026-02-05	45.4000	45.4000	39.8900	40.3600	+0.774%	33	2,231	-58.226%
2026-02-04	36.9700	42.1700	36.9700	40.0500	+6.403%	37	2,234	-57.903%
2026-02-03	35.7500	37.6400	35.5200	37.6400	+5.287%	15	2,251	-55.207%
2026-02-02	35.4000	35.7500	35.4000	35.7500	-4.027%	6	2,249	-52.839%
2026-01-30	36.8500	37.5000	36.8500	37.2500	-7.430%	15	2,254	-54.738%
2026-01-29	38.4900	40.7600	38.4900	40.2400	+3.711%	23	2,254	-58.101%
2026-01-28	38.8000	38.8000	38.8000	38.8000	+1.784%	5	2,231	-56.546%
2026-01-27	37.8000	38.3000	37.8000	38.1200	-2.256%	7	2,231	-55.771%
2026-01-26	40.0300	40.0300	38.3000	39.0000	-5.109%	134	2,229	-56.769%
2026-01-23	39.8500	41.1000	39.8500	41.1000	+2.341%	4	2,136	-58.978%
2026-01-22	38.8200	40.6500	38.7500	40.1600	-0.815%	50	2,136	-58.018%
2026-01-21	44.0000	44.0000	40.0500	40.4900	-5.287%	17	2,114	-58.360%
2026-01-20	43.6500	43.6500	41.5000	42.7500	+4.396%	122	2,115	-60.561%
2026-01-16	40.8000	41.4000	40.7500	40.9500	+0.614%	44	1,975	-58.828%
2026-01-15	40.1000	40.7000	40.1000	40.7000	+0.494%	26	1,975	-58.575%
2026-01-14	41.0000	41.0000	40.0000	40.5000	+2.584%	25	1,949	-58.370%
2026-01-13	37.8300	39.4800	37.4100	39.4800	-0.928%	64	1,928	-57.295%
2026-01-12	39.9800	42.1000	39.8500	39.8500	-1.847%	1,158	1,887	-57.691%
2026-01-09	41.1000	41.2000	40.3700	40.6000	-4.807%	18	1,238	-58.473%
2026-01-08	40.8700	42.6500	40.8700	42.6500	-4.586%	3	1,238	-60.469%
2026-01-07	46.0000	46.0000	44.7000	44.7000	-6.289%	15	1,237	-62.282%
2026-01-06	45.4000	47.7000	45.4000	47.7000	+3.247%	25	1,240	-64.654%
2026-01-05	46.2000	46.2000	46.2000	46.2000	-4.030%	10	1,237	-63.506%
2025-12-29	48.1400	48.1400	48.1400	48.1400	-11.993%	1,200	827	-64.977%
2025-12-18	54.7000	54.7000	54.7000	54.7000	-2.461%	1	73	-69.177%
2025-12-17	56.0800	56.0800	56.0800	56.0800	+6.799%	1	74	-69.936%
2025-12-16	51.1800	53.3500	51.1800	52.5100	+3.672%	32	75	-67.892%
2025-12-15	51.6500	51.6500	50.6500	50.6500	-0.295%	9	46	-66.713%
2025-12-12	51.3200	51.3200	50.8000	50.8000	+6.232%	3	47	-66.811%
2025-12-09	47.7800	47.8200	47.7800	47.8200	-0.375%	2	47	-64.743%
2025-12-08	48.0000	48.0000	48.0000	48.0000	-4.363%	1	47	-64.875%
2025-12-04	50.1900	50.1900	50.1900	50.1900	+4.562%	1	48	-66.408%
2025-12-03	48.0000	48.0000	48.0000	48.0000	-4.478%	1	49	-64.875%
2025-12-02	50.2500	50.2500	50.2500	50.2500	-2.047%	1	48	-66.448%
2025-12-01	51.3000	51.3000	51.3000	51.3000	+0.984%	1	48	-67.135%
2025-11-28	51.7600	51.7600	50.8000	50.8000	+0.455%	6	49	-66.811%
2025-11-26	50.5700	50.5700	50.5700	50.5700	+1.751%	1	45	-66.660%
2025-11-25	48.7800	49.7000	48.7800	49.7000	-3.775%	4	45	-66.076%
2025-11-24	51.7700	51.7700	51.6500	51.6500	-11.528%	21	45	-67.357%
2025-11-21	61.4500	62.2100	58.3800	58.3800	-8.424%	4	25	-71.120%
2025-11-20	63.7100	63.7500	63.6500	63.7500	+3.997%	4	25	-73.553%
2025-11-19	59.8000	62.3500	59.7500	61.3000	-8.915%	23	25	-72.496%
2025-11-18	67.3000	67.3000	67.3000	67.3000	+0.448%	5	12	-74.948%
2025-11-17	66.9300	67.0000	66.9300	67.0000	-6.307%	2	17	-74.836%
2025-11-14	74.7800	74.7800	71.5100	71.5100	+3.338%	9	17	-76.423%
2025-10-31	69.3900	69.7000	69.0300	69.2000	+4.138%	6	8	-75.636%
2025-10-30	63.1600	66.4900	63.1600	66.4500	-11.211%	11	8	-74.628%
2025-10-28	74.8500	74.8500	74.8400	74.8400	+0.201%	4	9	-77.472%
2025-10-27	75.4900	75.7900	74.4300	74.6900	-9.467%	8	4	-77.427%
2025-10-20	82.1500	82.5000	82.1500	82.5000	-4.203%	4	4	-79.564%
2025-10-17	84.6500	86.1200	84.6500	86.1200	+2.524%	10	4	-80.423%
2025-10-16	84.0000	84.0000	84.0000	84.0000	-5.288%	1	2	-79.929%
2025-10-14	88.6300	88.6900	88.6300	88.6900	-2.933%	2	2	-80.990%
2025-10-13	91.1800	91.3700	91.1800	91.3700	-3.384%	2	2	-81.548%
2025-10-10	94.2000	94.5700	94.2000	94.5700	+6.103%	2	2	-82.172%
2025-10-08	88.8900	89.1300	88.8900	89.1300	+2.096%	2	1	-81.084%
2025-10-07	87.1500	87.3000	87.1500	87.3000	+2.766%	2	1	-80.687%
2025-09-18	84.6700	84.9500	84.6700	84.9500	-1.473%	2	1	-80.153%
2025-09-17	85.9200	86.2200	85.9200	86.2200	+1.975%	2	1	-80.445%
2025-09-16	84.5500	84.5500	84.5500	84.5500	-7.565%	1	1	-80.059%
2025-09-10	91.2500	91.4700	91.2500	91.4700	0.000%	2	0	-81.568%