Dark

GOOG20270115P335
GOOG Jan 15 2027 335.00 Put (GOOG270115P00335000)
option OPRA

EOD

Sep 17, 2026

18.90-3.077%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.0000	20.0000	18.9000	18.9000	-3.077%	4	9,275	0.000%
2026-09-16	19.6800	19.7700	19.5000	19.5000	-5.017%	4	9,272	-3.077%
2026-09-15	20.4500	20.6800	20.4000	20.5300	+8.912%	8	9,272	-7.940%
2026-09-14	21.0000	21.0000	18.4000	18.8500	-16.259%	79	9,269	+0.265%
2026-09-11	22.8500	22.8500	21.6500	22.5100	-12.412%	14	9,272	-16.037%
2026-09-10	27.6500	27.6500	25.7000	25.7000	-4.104%	3	9,270	-26.459%
2026-09-09	27.1700	28.1000	26.8000	26.8000	+14.043%	149	9,270	-29.478%
2026-09-08	23.9500	23.9500	23.5000	23.5000	+2.890%	2	9,363	-19.574%
2026-09-04	21.8500	23.4000	21.8500	22.8400	+7.685%	23	9,360	-17.250%
2026-09-03	21.7000	22.4000	21.2100	21.2100	-11.069%	1,006	9,360	-10.891%
2026-09-02	24.1300	24.1300	23.6500	23.8500	-3.792%	104	8,362	-20.755%
2026-09-01	23.5500	25.0200	23.5500	24.7900	+5.579%	53	8,263	-23.760%
2026-08-31	22.2600	23.7300	22.2600	23.4800	+13.705%	7	8,247	-19.506%
2026-08-28	20.4000	20.6500	20.4000	20.6500	-8.749%	11	8,246	-8.475%
2026-08-27	23.1000	23.1000	22.2200	22.6300	-0.746%	21	8,255	-16.483%
2026-08-26	22.8500	23.3000	22.8000	22.8000	+11.765%	12	8,234	-17.105%
2026-08-25	21.0500	21.3000	20.4000	20.4000	+1.140%	23	8,235	-7.353%
2026-08-24	21.5700	21.7500	20.0500	20.1700	-9.470%	20	8,235	-6.296%
2026-08-21	22.6500	22.6500	21.9500	22.2800	-7.128%	1,064	8,248	-15.171%
2026-08-20	22.9500	23.9900	22.7800	23.9900	+5.312%	53	7,397	-21.217%
2026-08-19	22.6000	22.7800	22.6000	22.7800	+3.077%	6	7,373	-17.032%
2026-08-17	22.1500	22.4500	21.9300	22.1000	-0.674%	47	7,367	-14.480%
2026-08-14	21.3500	22.2500	21.3500	22.2500	+0.907%	6	7,372	-15.056%
2026-08-13	21.9500	22.0500	21.9500	22.0500	-3.501%	30	7,373	-14.286%
2026-08-12	23.1200	23.5000	22.8500	22.8500	+2.697%	108	7,344	-17.287%
2026-08-11	20.2000	22.2500	20.0000	22.2500	+14.809%	125	7,336	-15.056%
2026-08-10	19.2500	19.8500	19.2500	19.3800	-1.122%	15	7,342	-2.477%
2026-08-07	20.3000	20.3000	19.6000	19.6000	-0.508%	29	7,341	-3.571%
2026-08-06	19.5200	19.7300	19.1900	19.7000	+0.767%	29	7,353	-4.061%
2026-08-05	14.7000	20.2500	14.3000	19.5500	+24.522%	103	7,357	-3.325%
2026-08-04	16.0000	16.0000	15.7000	15.7000	-3.086%	52	7,385	+20.382%
2026-08-03	17.2000	17.2000	16.2000	16.2000	-21.550%	7	7,382	+16.667%
2026-07-31	23.7000	24.0000	20.4000	20.6500	-25.853%	441	7,379	-8.475%
2026-07-30	28.0000	28.8500	27.8500	27.8500	+9.992%	82	7,301	-32.136%
2026-07-29	28.0200	28.0500	25.3200	25.3200	-6.568%	20	7,297	-25.355%
2026-07-28	30.2800	30.2800	27.1000	27.1000	-12.721%	19	7,302	-30.258%
2026-07-27	30.0500	31.0500	30.0500	31.0500	-11.032%	39	7,300	-39.130%
2026-07-24	34.9000	34.9000	34.9000	34.9000	-0.852%	1	7,317	-45.845%
2026-07-23	35.1500	37.4000	35.1500	35.2000	+32.231%	437	7,317	-46.307%
2026-07-22	24.9500	26.9500	24.9500	26.6200	+8.875%	45	7,716	-29.001%
2026-07-21	24.5900	24.5900	24.2800	24.4500	+5.616%	3	7,709	-22.699%
2026-07-20	22.5000	23.1500	22.5000	23.1500	-15.910%	57	7,709	-18.359%
2026-07-17	27.5300	27.5300	27.5300	27.5300	+14.948%	4	7,731	-31.348%
2026-07-16	18.0000	23.9500	17.9800	23.9500	+29.111%	7	7,727	-21.086%
2026-07-15	18.7500	18.7500	18.0700	18.5500	-16.253%	239	7,724	+1.887%
2026-07-14	23.1000	23.1000	22.0300	22.1500	-7.516%	8	7,741	-14.673%
2026-07-13	23.3400	23.9500	23.3400	23.9500	+2.132%	13	7,739	-21.086%
2026-07-10	24.0200	24.0200	23.4500	23.4500	-4.481%	2	7,740	-19.403%
2026-07-09	25.0300	25.0300	24.5500	24.5500	+9.111%	4	7,739	-23.014%
2026-07-08	21.3000	23.4600	21.3000	22.5000	+10.294%	69	7,738	-16.000%
2026-07-07	19.5500	20.5000	19.5500	20.4000	-1.211%	133	7,727	-7.353%
2026-07-06	21.1100	21.1100	20.6500	20.6500	-12.869%	3	7,675	-8.475%
2026-07-02	22.5700	24.1100	22.5200	23.7000	0.000%	137	7,724	-20.253%
2026-07-01	23.6000	23.7000	23.6000	23.7000	-2.469%	2	7,724	-20.253%
2026-06-30	25.1200	25.1200	24.0000	24.3000	-6.861%	29	7,724	-22.222%
2026-06-29	27.3900	27.3900	26.0900	26.0900	-9.879%	66	7,721	-27.558%
2026-06-26	30.6500	31.2600	28.9500	28.9500	-0.856%	139	7,700	-34.715%
2026-06-25	28.9300	29.5500	28.9300	29.2000	+4.248%	4	7,773	-35.274%
2026-06-24	28.0000	28.0100	27.9900	28.0100	+3.933%	4	7,773	-32.524%
2026-06-23	27.6500	27.6500	26.9500	26.9500	-1.101%	3	7,773	-29.870%
2026-06-22	26.3000	29.6700	26.1100	27.2500	+27.158%	245	7,773	-30.642%
2026-06-18	22.7000	22.7000	21.4300	21.4300	-0.833%	20	7,789	-11.806%
2026-06-17	21.7500	21.7500	21.5500	21.6100	+10.537%	139	7,789	-12.540%
2026-06-16	19.5500	19.5500	19.5000	19.5500	-2.250%	23	7,789	-3.325%
2026-06-15	21.1300	21.1300	19.9500	20.0000	-14.566%	26	7,789	-5.500%
2026-06-12	23.6400	23.6400	23.3000	23.4100	-9.858%	52	7,791	-19.265%
2026-06-11	26.9200	29.1100	25.9700	25.9700	+3.260%	374	7,742	-27.224%
2026-06-10	23.5500	25.1500	23.5500	25.1500	+7.709%	203	7,392	-24.851%
2026-06-08	23.7500	23.7500	23.3500	23.3500	+1.876%	2	7,392	-19.058%
2026-06-05	21.7600	22.9200	21.7600	22.9200	+11.805%	7	7,391	-17.539%
2026-06-04	22.2500	22.2500	20.5000	20.5000	-15.984%	34	7,392	-7.805%
2026-06-03	24.0000	25.2500	24.0000	24.4000	+0.702%	126	7,367	-22.541%
2026-06-02	24.2000	25.2500	22.3300	24.2300	+20.547%	134	7,319	-21.998%
2026-06-01	20.7200	20.7600	19.9800	20.1000	+6.801%	33	7,293	-5.970%
2026-05-29	18.9100	18.9100	18.6300	18.8200	+6.028%	44	7,292	+0.425%
2026-05-28	17.7500	17.7500	17.7500	17.7500	+1.371%	3	7,321	+6.479%
2026-05-27	17.5100	17.5100	17.5100	17.5100	-3.950%	20	7,321	+7.938%
2026-05-26	18.5700	18.5700	18.2300	18.2300	-4.204%	2	7,311	+3.675%
2026-05-20	19.0300	19.0300	19.0300	19.0300	+0.688%	1	7,309	-0.683%
2026-05-19	18.9000	18.9000	18.9000	18.9000	+11.504%	10	7,298	0.000%
2026-05-18	16.6600	16.9500	16.6600	16.9500	-4.775%	3	7,298	+11.504%
2026-05-15	17.8000	17.8000	17.8000	17.8000	+2.771%	1	7,298	+6.180%
2026-05-14	17.3500	17.4000	17.3200	17.3200	+4.087%	9	7,299	+9.122%
2026-05-13	17.4500	17.6000	16.4900	16.6400	-7.556%	30	7,282	+13.582%
2026-05-11	18.2300	18.2300	17.9500	18.0000	+4.651%	46	7,282	+5.000%
2026-05-08	17.0200	17.2500	17.0200	17.2000	+0.762%	235	7,268	+9.884%
2026-05-07	17.0700	17.0700	17.0700	17.0700	-1.614%	16	7,196	+10.721%
2026-05-06	17.8000	17.8000	17.3500	17.3500	-11.026%	18	7,196	+8.934%
2026-05-05	18.6400	20.0000	18.6400	19.5000	-2.402%	6	7,180	-3.077%
2026-05-04	19.8300	20.1500	19.8300	19.9800	+3.684%	6	7,183	-5.405%
2026-05-01	20.0500	20.0500	19.2700	19.2700	-2.331%	34	7,190	-1.920%
2026-04-30	22.0000	22.0000	19.7300	19.7300	-31.966%	20	7,190	-4.207%
2026-04-29	28.5300	29.0000	28.5300	29.0000	+0.870%	3	7,191	-34.828%
2026-04-27	29.8000	29.8000	28.7500	28.7500	-8.730%	13	7,188	-34.261%
2026-04-24	31.3500	31.9000	31.3500	31.5000	-2.928%	6	7,191	-40.000%
2026-04-23	32.3000	32.4500	32.3000	32.4500	-1.667%	2	7,190	-41.757%
2026-04-22	33.7000	33.7000	33.0000	33.0000	-7.821%	5	7,189	-42.727%
2026-04-21	33.4500	35.9000	33.4500	35.8000	+6.231%	104	7,186	-47.207%
2026-04-20	33.9000	33.9000	32.7000	33.7000	+4.173%	5	7,186	-43.917%
2026-04-17	35.0000	35.0000	32.0000	32.3500	-7.120%	6,145	7,186	-41.577%
2026-04-16	34.8300	34.8300	34.8300	34.8300	-2.163%	2	1,195	-45.736%
2026-04-15	36.5000	36.5600	35.6000	35.6000	-8.483%	6	1,195	-46.910%
2026-04-14	38.9000	38.9000	38.9000	38.9000	-11.591%	1	1,194	-51.414%
2026-04-10	44.0000	44.0000	44.0000	44.0000	-20.934%	2	1,194	-57.045%
2026-04-01	55.6500	55.8500	55.6500	55.6500	-19.441%	4	1,192	-66.038%
2026-03-30	68.8000	69.0800	68.8000	69.0800	+2.951%	2	1,192	-72.640%
2026-03-27	67.3800	69.0500	67.1000	67.1000	+22.669%	1,001	1,194	-71.833%
2026-03-20	54.7000	54.7000	54.7000	54.7000	+14.411%	1	319	-65.448%
2026-03-17	47.8000	47.8100	47.8000	47.8100	-6.126%	2	320	-60.469%
2026-03-16	50.9300	50.9300	50.9300	50.9300	+2.475%	2	320	-62.890%
2026-03-10	49.9000	49.9000	49.7000	49.7000	-4.202%	4	322	-61.972%
2026-03-09	54.3000	54.3000	51.8800	51.8800	-7.258%	24	322	-63.570%
2026-03-06	56.0100	56.0300	55.9400	55.9400	+10.118%	5	310	-66.214%
2026-02-27	50.9500	50.9500	50.8000	50.8000	+0.794%	2	314	-62.795%
2026-02-25	49.1500	50.4000	49.1500	50.4000	-0.119%	3	313	-62.500%
2026-02-23	50.4600	50.4600	50.4600	50.4600	+5.125%	1	313	-62.545%
2026-02-20	47.8500	48.0700	47.8500	48.0000	-8.397%	7	313	-60.625%
2026-02-18	52.4000	52.4000	52.4000	52.4000	+6.504%	1	312	-63.931%
2026-02-12	48.5000	49.2000	48.5000	49.2000	+0.306%	125	311	-61.585%
2026-02-11	49.0000	49.0500	49.0000	49.0500	+11.099%	8	213	-61.468%
2026-02-09	43.1000	44.1500	43.1000	44.1500	-2.258%	4	213	-57.191%
2026-02-06	45.6000	45.6000	44.3900	45.1700	-2.756%	10	212	-58.158%
2026-02-05	51.5000	53.5000	45.7500	46.4500	+9.552%	141	211	-59.311%
2026-02-04	43.9500	43.9500	42.2500	42.4000	+12.169%	144	268	-55.425%
2026-02-03	37.8000	37.8000	37.8000	37.8000	-0.053%	1	121	-50.000%
2026-02-02	38.2500	38.8200	37.1500	37.8200	-4.495%	11	121	-50.026%
2026-01-30	41.3400	41.3900	39.4000	39.6000	-4.116%	23	121	-52.273%
2026-01-29	43.7000	43.7000	41.3000	41.3000	0.000%	4	116	-54.237%
2026-01-28	40.1500	42.2000	40.1500	41.3000	+1.724%	10	113	-54.237%
2026-01-27	40.5500	40.6000	40.5500	40.6000	-2.521%	8	104	-53.448%
2026-01-26	41.0500	41.6500	40.9000	41.6500	-4.909%	26	96	-54.622%
2026-01-23	43.8000	43.8000	43.8000	43.8000	-0.228%	1	87	-56.849%
2026-01-21	43.9000	43.9000	43.9000	43.9000	-1.899%	1	87	-56.948%
2026-01-20	44.3000	44.7500	44.1000	44.7500	+3.468%	15	83	-57.765%
2026-01-15	42.1000	43.2500	42.1000	43.2500	+2.610%	10	81	-56.301%
2026-01-14	43.1500	43.2000	42.1500	42.1500	+1.103%	5	77	-55.160%
2026-01-13	40.7500	41.6900	40.2500	41.6900	-3.962%	9	74	-54.665%
2026-01-12	43.4100	43.4100	43.4100	43.4100	+1.142%	1	69	-56.462%
2026-01-09	42.9200	43.0900	42.9200	42.9200	-5.149%	3	68	-55.965%
2026-01-08	45.2500	45.2500	45.2500	45.2500	-3.353%	3	68	-58.232%
2026-01-07	46.2000	46.8200	46.2000	46.8200	-6.918%	21	68	-59.633%
2025-12-29	51.2000	51.2000	50.3000	50.3000	-7.024%	3	48	-62.425%
2025-12-15	54.1000	54.1000	54.1000	54.1000	+7.129%	5	47	-65.065%
2025-12-10	50.5000	50.5000	50.5000	50.5000	-0.217%	10	42	-62.574%
2025-12-09	50.5600	50.6100	50.5600	50.6100	-0.609%	2	33	-62.656%
2025-12-03	51.0500	51.0500	50.9200	50.9200	-4.069%	17	33	-62.883%
2025-12-02	53.0800	53.0800	53.0800	53.0800	-1.375%	1	21	-64.393%
2025-11-26	53.8400	53.8400	53.8200	53.8200	+2.887%	2	20	-64.883%
2025-11-25	52.3100	52.3100	52.3100	52.3100	-4.457%	3	20	-63.869%
2025-11-24	54.7500	54.7500	54.7500	54.7500	-12.888%	15	17	-65.479%
2025-11-19	62.9000	62.9000	62.8500	62.8500	-7.845%	2	2	-69.928%
2025-11-18	68.5200	68.5200	68.2000	68.2000	-6.216%	4	1	-72.287%
2025-10-31	72.8500	73.1000	72.5400	72.7200	+4.064%	6	3	-74.010%
2025-10-30	68.4600	69.8800	68.4600	69.8800	0.000%	6	2	-72.954%