Dark

GOOG20270115P340
GOOG Jan 15 2027 340.00 Put (GOOG270115P00340000)
option OPRA

EOD

Sep 17, 2026

21.21-2.572%(-0.56)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.1800	22.0900	21.1800	21.2100	-2.572%	19	12,136	0.000%
2026-09-16	22.6400	22.6400	21.6000	21.7700	-6.567%	10	12,131	-2.572%
2026-09-15	22.1400	23.3000	22.1400	23.3000	+10.689%	23	12,118	-8.970%
2026-09-14	23.5500	23.5500	20.7500	21.0500	-16.169%	127	12,101	+0.760%
2026-09-11	25.7500	25.7500	23.8300	25.1100	-14.066%	33	12,002	-15.532%
2026-09-10	30.0200	30.0200	29.2200	29.2200	-2.111%	7	11,989	-27.413%
2026-09-09	31.2000	31.2000	29.8500	29.8500	+13.714%	5	11,994	-28.945%
2026-09-08	26.2000	26.3400	26.2000	26.2500	+2.339%	5	11,992	-19.200%
2026-09-04	24.1600	25.7300	24.1600	25.6500	+7.592%	35	12,002	-17.310%
2026-09-03	23.9000	24.4600	23.7100	23.8400	-10.038%	136	12,002	-11.032%
2026-09-02	26.7400	26.7400	26.1500	26.5000	-0.972%	21	12,001	-19.962%
2026-09-01	26.4100	26.8500	26.4100	26.7600	+2.215%	37	12,014	-20.740%
2026-08-31	24.8300	26.5500	24.8300	26.1800	+16.304%	7	11,977	-18.984%
2026-08-28	24.0000	24.0000	22.2000	22.5100	-9.234%	5	11,978	-5.775%
2026-08-27	25.6800	25.6800	24.8000	24.8000	-0.641%	3	11,977	-14.476%
2026-08-26	25.2000	25.8000	24.9600	24.9600	+6.895%	15	11,978	-15.024%
2026-08-25	23.5500	23.7500	23.0500	23.3500	+5.086%	52	11,984	-9.165%
2026-08-24	22.9500	22.9500	22.2200	22.2200	-10.222%	2	12,014	-4.545%
2026-08-21	25.4000	25.7400	24.2400	24.7500	-4.734%	69	12,015	-14.303%
2026-08-20	25.5000	26.1100	25.5000	25.9800	+7.400%	9	12,022	-18.360%
2026-08-19	24.8600	24.8600	24.0500	24.1900	-1.185%	6	12,017	-12.319%
2026-08-18	25.6000	26.0000	24.1200	24.4800	-0.082%	52	12,016	-13.358%
2026-08-17	23.4000	25.2000	23.4000	24.5000	+1.660%	35	12,005	-13.429%
2026-08-14	23.5500	24.6000	23.5500	24.1000	-0.823%	11	12,006	-11.992%
2026-08-13	24.5000	24.5000	23.8000	24.3000	-4.706%	237	12,011	-12.716%
2026-08-12	24.5000	25.9000	24.5000	25.5000	+2.410%	63	11,917	-16.824%
2026-08-11	22.2700	25.0900	22.2700	24.9000	+18.121%	69	11,880	-14.819%
2026-08-10	21.8000	21.8000	21.0800	21.0800	-1.679%	12	11,885	+0.617%
2026-08-07	22.1700	22.1700	21.4400	21.4400	-1.425%	65	11,881	-1.073%
2026-08-06	21.4200	21.7500	21.4200	21.7500	+1.399%	20	11,859	-2.483%
2026-08-05	16.2000	21.6700	15.8800	21.4500	+28.289%	82	11,852	-1.119%
2026-08-04	17.0000	17.6500	16.7200	16.7200	-4.729%	36	11,820	+26.854%
2026-08-03	18.1500	18.6400	17.0000	17.5500	-22.104%	19	11,830	+20.855%
2026-07-31	26.8800	27.0700	22.5300	22.5300	-26.131%	160	11,838	-5.859%
2026-07-30	31.0000	31.0000	30.5000	30.5000	+10.387%	9	11,756	-30.459%
2026-07-29	30.3700	31.3000	27.6300	27.6300	-6.655%	18	11,756	-23.236%
2026-07-28	33.0000	33.0000	29.6000	29.6000	-9.563%	18	11,754	-28.345%
2026-07-27	32.7500	33.9000	32.7300	32.7300	-13.823%	60	11,746	-35.197%
2026-07-24	37.9800	37.9800	37.9800	37.9800	-0.524%	3	11,750	-44.155%
2026-07-23	38.1500	40.7300	37.9300	38.1800	+35.727%	27	11,747	-44.447%
2026-07-22	26.6500	28.3500	26.4800	28.1300	+2.552%	165	11,749	-24.600%
2026-07-21	27.0000	27.4300	27.0000	27.4300	+7.358%	6	11,635	-22.676%
2026-07-20	24.0000	26.0000	23.9700	25.5500	-12.048%	154	11,629	-16.986%
2026-07-17	29.0000	29.6100	28.3100	29.0500	+10.878%	9	11,497	-26.988%
2026-07-16	19.9000	26.5000	19.7500	26.2000	+26.877%	75	11,493	-19.046%
2026-07-15	21.8800	21.8800	19.6400	20.6500	-15.714%	12	11,467	+2.712%
2026-07-14	25.2500	25.2500	24.5000	24.5000	-6.667%	22	11,470	-13.429%
2026-07-13	25.6000	26.2500	25.3100	26.2500	+2.140%	22	11,477	-19.200%
2026-07-10	26.2700	26.2700	25.6500	25.7000	-1.796%	6	11,480	-17.471%
2026-07-09	26.1500	26.6600	26.1500	26.1700	+3.767%	24	11,480	-18.953%
2026-07-08	23.7000	25.2200	23.7000	25.2200	+13.757%	20	11,468	-15.900%
2026-07-07	22.1000	22.1700	21.7500	22.1700	-2.635%	7	11,465	-4.330%
2026-07-06	24.0700	24.0700	22.7700	22.7700	-12.925%	8	11,470	-6.851%
2026-07-02	24.5000	26.6000	24.5000	26.1500	+0.848%	32	11,487	-18.891%
2026-07-01	25.6900	25.9300	24.7500	25.9300	-0.269%	8	11,487	-18.203%
2026-06-30	28.0400	28.0400	25.7000	26.0000	-6.475%	54	11,491	-18.423%
2026-06-29	29.1000	29.1000	27.8000	27.8000	-17.751%	29	11,483	-23.705%
2026-06-26	33.3700	34.0000	31.5400	33.8000	+6.962%	182	11,459	-37.249%
2026-06-25	31.1000	33.5200	31.1000	31.6000	+4.670%	31	11,444	-32.880%
2026-06-24	28.0000	30.8500	27.3600	30.1900	+4.391%	146	11,446	-29.745%
2026-06-23	30.5500	30.5500	28.9200	28.9200	-3.600%	11	11,420	-26.660%
2026-06-22	26.7500	31.8300	26.2500	30.0000	+31.004%	573	11,415	-29.300%
2026-06-18	24.6300	24.6500	22.5700	22.9000	-2.095%	394	10,768	-7.380%
2026-06-17	22.8800	23.8400	22.8800	23.3900	+9.555%	3	10,768	-9.320%
2026-06-16	21.0100	21.4000	21.0100	21.3500	-3.612%	21	10,768	-0.656%
2026-06-15	22.8000	22.8000	21.5800	22.1500	-15.779%	5	10,769	-4.244%
2026-06-12	25.8600	27.8600	25.8400	26.3000	-12.099%	41	10,772	-19.354%
2026-06-11	29.1700	31.7500	29.1700	29.9200	+7.163%	319	10,754	-29.111%
2026-06-10	25.2000	27.9200	25.2000	27.9200	+12.129%	226	10,746	-24.033%
2026-06-09	25.2900	26.6800	24.9000	24.9000	-1.775%	343	10,766	-14.819%
2026-06-08	25.0000	25.7900	25.0000	25.3500	+0.996%	58	10,759	-16.331%
2026-06-05	24.1500	26.0500	23.1300	25.1000	+9.847%	124	10,739	-15.498%
2026-06-04	24.1500	24.3000	22.8500	22.8500	-15.807%	127	10,714	-7.177%
2026-06-03	24.9900	27.4500	24.9900	27.1400	+4.385%	102	10,681	-21.850%
2026-06-02	26.0000	26.8000	24.0000	26.0000	+18.721%	391	10,673	-18.423%
2026-06-01	22.1000	22.6000	21.3500	21.9000	+3.989%	37	10,372	-3.151%
2026-05-29	20.3200	21.0600	20.2000	21.0600	+12.021%	6	10,370	+0.712%
2026-05-28	18.9000	18.9000	18.8000	18.8000	-2.083%	51	10,368	+12.819%
2026-05-27	19.0200	19.2000	19.0200	19.2000	-3.711%	40	10,369	+10.469%
2026-05-26	20.5400	20.5400	19.7600	19.9400	-5.273%	45	10,359	+6.369%
2026-05-22	20.5800	21.0500	20.3000	21.0500	+6.045%	4	10,371	+0.760%
2026-05-21	20.5800	20.5800	19.8500	19.8500	-6.808%	4	10,369	+6.851%
2026-05-20	21.3000	21.3000	21.3000	21.3000	+2.502%	1	10,369	-0.423%
2026-05-19	20.5000	21.1500	20.5000	20.7800	+10.473%	13	10,387	+2.069%
2026-05-18	19.4700	19.4700	17.6200	18.8100	+4.500%	85	10,387	+12.759%
2026-05-13	20.2000	20.2000	17.9500	18.0000	-17.241%	27	10,387	+17.833%
2026-05-12	20.4200	21.7500	20.4200	21.7500	+6.775%	189	10,373	-2.483%
2026-05-11	20.8500	20.8500	19.3300	20.3700	+9.340%	27	10,373	+4.124%
2026-05-08	18.5700	18.6600	18.4200	18.6300	-2.969%	192	10,394	+13.849%
2026-05-07	18.4900	19.4500	18.4900	19.2000	+2.128%	18	10,274	+10.469%
2026-05-06	19.2700	19.2700	18.4000	18.8000	-13.164%	173	10,257	+12.819%
2026-05-05	20.3300	21.6500	19.8500	21.6500	+0.417%	8	10,252	-2.032%
2026-05-04	21.0500	21.7000	20.7100	21.5600	+1.698%	18	10,247	-1.623%
2026-05-01	21.9300	22.0000	20.9500	21.2000	-1.395%	228	10,223	+0.047%
2026-04-30	22.5500	24.6900	21.3000	21.5000	-30.331%	10,801	10,223	-1.349%
2026-04-29	30.7700	31.8000	30.7700	30.8600	-0.129%	24	500	-31.270%
2026-04-27	32.1000	32.1000	30.9000	30.9000	-9.384%	51	500	-31.359%
2026-04-24	34.1400	34.2300	34.1000	34.1000	-3.235%	57	470	-37.801%
2026-04-23	35.0000	35.2400	35.0000	35.2400	-1.344%	7	446	-39.813%
2026-04-22	35.7200	35.7200	35.7200	35.7200	-1.679%	1	444	-40.622%
2026-04-21	36.3300	36.3300	36.3300	36.3300	+1.622%	1	443	-41.618%
2026-04-20	35.2900	36.1200	35.2800	35.7500	+4.076%	32	444	-40.671%
2026-04-17	37.2800	37.5500	34.3500	34.3500	-8.522%	8	444	-38.253%
2026-04-16	37.5500	37.5500	37.5500	37.5500	-4.623%	1	445	-43.515%
2026-04-14	41.7000	41.7000	39.3500	39.3700	-13.186%	9	444	-46.126%
2026-04-13	45.3500	45.3500	45.3500	45.3500	-2.787%	2	443	-53.230%
2026-04-09	46.6500	46.6500	46.6500	46.6500	+0.778%	1	445	-54.534%
2026-04-08	46.6500	46.6500	46.0500	46.2900	-16.998%	8	444	-54.180%
2026-04-07	55.7700	55.7700	55.7700	55.7700	-6.426%	1	444	-61.969%
2026-04-02	59.6000	59.6000	59.6000	59.6000	-10.618%	1	445	-64.413%
2026-03-26	66.6500	66.6800	66.6500	66.6800	+8.830%	90	445	-68.191%
2026-03-25	61.2700	61.2700	61.2700	61.2700	-0.455%	1	445	-65.383%
2026-03-24	59.0700	61.6600	59.0700	61.5500	+7.737%	81	445	-65.540%
2026-03-23	57.1300	57.1300	57.1300	57.1300	-1.838%	1	450	-62.874%
2026-03-20	58.2000	58.2000	58.2000	58.2000	+6.108%	1	449	-63.557%
2026-03-16	55.1800	55.1800	54.8000	54.8500	+2.523%	30	450	-61.331%
2026-03-12	53.5000	53.5000	53.5000	53.5000	+0.131%	1	460	-60.355%
2026-03-10	53.4300	53.4300	53.4300	53.4300	-12.482%	1	460	-60.303%
2026-03-09	61.0500	61.0500	61.0500	61.0500	+1.665%	3	461	-65.258%
2026-03-06	60.0500	60.0500	60.0500	60.0500	+6.020%	1	464	-64.679%
2026-03-04	56.2600	56.6400	56.2600	56.6400	-2.764%	2	464	-62.553%
2026-03-03	58.2500	58.2500	58.2500	58.2500	+11.058%	1	464	-63.588%
2026-02-23	52.4500	52.4500	52.4500	52.4500	+3.147%	1	464	-59.561%
2026-02-20	50.3000	50.8500	49.7000	50.8500	-8.953%	5	465	-58.289%
2026-02-18	55.8500	55.8500	55.8500	55.8500	+1.509%	2	463	-62.023%
2026-02-13	55.0200	55.0200	55.0200	55.0200	+11.152%	20	486	-61.450%
2026-02-10	49.2500	49.5000	49.2500	49.5000	+4.851%	2	486	-57.152%
2026-02-09	46.4000	47.2100	45.7500	47.2100	+0.234%	12	485	-55.073%
2026-02-06	48.0500	48.5000	47.1000	47.1000	+2.659%	28	480	-54.968%
2026-02-05	55.9000	55.9000	45.8500	45.8800	-0.369%	18	478	-53.771%
2026-02-04	43.6500	46.8000	43.6500	46.0500	+10.036%	14	479	-53.941%
2026-02-03	41.8500	41.8500	41.8500	41.8500	+4.364%	3	484	-49.319%
2026-02-02	42.0000	42.0000	39.5000	40.1000	-4.090%	350	484	-47.107%
2026-01-30	42.2500	42.2500	41.6800	41.8100	-0.452%	155	400	-49.271%
2026-01-29	43.8000	43.8000	42.0000	42.0000	-4.977%	17	313	-49.500%
2026-01-28	44.2000	44.2000	44.2000	44.2000	+2.552%	1	305	-52.014%
2026-01-27	43.1000	43.1000	43.1000	43.1000	-1.237%	2	305	-50.789%
2026-01-26	43.5800	43.6500	43.5000	43.6400	-5.233%	8	305	-51.398%
2026-01-23	45.0400	46.0500	45.0400	46.0500	+3.020%	2	305	-53.941%
2026-01-22	44.9500	44.9500	44.7000	44.7000	-2.826%	2	305	-52.550%
2026-01-21	45.5200	46.9500	45.5200	46.0000	-5.369%	3	304	-53.891%
2026-01-20	48.8500	48.8500	46.9800	48.6100	+8.504%	11	305	-56.367%
2026-01-15	45.2500	45.2500	44.8000	44.8000	+0.674%	9	305	-52.656%
2026-01-14	45.2000	45.7900	44.5000	44.5000	+2.535%	7	303	-52.337%
2026-01-13	42.7000	43.4000	42.6100	43.4000	-6.606%	5	296	-51.129%
2026-01-12	46.4700	46.4700	46.4700	46.4700	-3.208%	1	295	-54.358%
2026-01-08	48.0000	48.0100	48.0000	48.0100	-2.180%	2	294	-55.822%
2026-01-07	49.4000	49.4000	48.2000	49.0800	-6.585%	158	293	-56.785%
2026-01-06	52.8300	52.8300	52.5400	52.5400	+2.119%	4	144	-59.631%
2026-01-05	51.4500	51.4500	51.4500	51.4500	-2.557%	1	141	-58.776%
2026-01-02	50.5000	53.0000	50.5000	52.8000	-0.882%	32	141	-59.830%
2025-12-26	53.3900	53.3900	53.2000	53.2700	-0.616%	3	113	-60.184%
2025-12-24	53.6000	53.6000	53.6000	53.6000	-5.133%	2	110	-60.429%
2025-12-22	56.5000	56.5000	56.5000	56.5000	-1.654%	7	113	-62.460%
2025-12-19	57.4900	57.4900	57.4500	57.4500	+6.094%	5	113	-63.081%
2025-12-10	54.1500	54.1500	54.1500	54.1500	-4.413%	1	110	-60.831%
2025-12-08	55.9000	56.6500	55.9000	56.6500	+8.317%	66	109	-62.560%
2025-12-05	52.3000	52.3000	52.3000	52.3000	-6.121%	1	51	-59.446%
2025-12-04	55.7100	55.7100	55.7100	55.7100	+3.454%	1	51	-61.928%
2025-12-03	53.7000	53.8500	53.7000	53.8500	-5.327%	3	50	-60.613%
2025-12-01	56.8800	56.8800	56.8800	56.8800	+0.371%	1	51	-62.711%
2025-11-26	56.6700	56.6700	56.6700	56.6700	+1.833%	2	51	-62.573%
2025-11-25	57.4000	57.4000	55.6500	55.6500	-15.618%	26	51	-61.887%
2025-11-19	65.8500	66.0000	65.7500	65.9500	-8.593%	11	51	-67.839%
2025-11-18	72.5200	72.5200	72.1500	72.1500	-6.662%	10	50	-70.603%
2025-11-07	77.3100	77.3100	77.3000	77.3000	+1.059%	4	50	-72.561%
2025-10-31	76.4800	76.4900	76.4800	76.4900	+6.148%	4	46	-72.271%
2025-10-30	71.8100	72.0600	71.8100	72.0600	-10.618%	2	42	-70.566%
2025-10-29	82.0000	82.0000	80.6200	80.6200	-2.041%	21	42	-73.691%
2025-10-27	83.0300	83.3600	81.9800	82.3000	-10.689%	12	41	-74.228%
2025-10-21	92.1500	92.1500	92.1500	92.1500	+1.767%	10	41	-76.983%
2025-10-20	90.3500	90.5500	90.3500	90.5500	-1.970%	2	31	-76.576%
2025-10-17	93.0500	94.1400	92.3700	92.3700	-1.650%	12	30	-77.038%
2025-10-16	91.6000	93.9200	91.6000	93.9200	-2.875%	12	26	-77.417%
2025-10-14	96.5700	96.7000	96.5700	96.7000	-6.271%	2	14	-78.066%
2025-10-10	102.9800	103.1700	102.9800	103.1700	+5.556%	2	13	-79.442%
2025-10-08	97.6200	97.7400	97.6200	97.7400	+4.770%	2	12	-78.300%
2025-09-18	93.1300	93.2900	93.1300	93.2900	-0.913%	2	11	-77.264%
2025-09-17	94.4500	94.7400	93.9200	94.1500	+1.949%	4	11	-77.472%
2025-09-16	92.1900	92.3500	92.1900	92.3500	-8.727%	2	11	-77.033%
2025-09-12	101.1800	101.1800	101.1800	101.1800	+0.677%	10	11	-79.037%
2025-09-10	100.3600	100.5000	100.3600	100.5000	0.000%	2	1	-78.896%