Dark

GOOG20270115P380
GOOG Jan 15 2027 380.00 Put (GOOG270115P00380000)
option OPRA

EOD

Sep 17, 2026

46.70+0.647%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	46.7000	46.7000	46.7000	46.7000	+0.647%	1	1,770	0.000%
2026-09-16	47.0800	47.0800	46.4000	46.4000	+1.310%	2	1,770	+0.647%
2026-09-14	48.1600	48.1600	45.6500	45.8000	-8.964%	16	1,770	+1.965%
2026-09-11	51.5200	51.5200	50.1500	50.3100	-12.580%	39	1,786	-7.176%
2026-09-10	57.5500	57.5500	57.5500	57.5500	-2.292%	5	1,809	-18.853%
2026-09-09	60.0000	60.0000	58.9000	58.9000	+18.511%	2	1,809	-20.713%
2026-09-03	49.7000	49.7000	49.7000	49.7000	-5.333%	1	1,807	-6.036%
2026-08-31	52.2800	52.5000	52.2800	52.5000	+10.830%	11	1,806	-11.048%
2026-08-28	48.7000	48.7000	47.3700	47.3700	-7.390%	5	1,805	-1.414%
2026-08-27	50.8500	51.1500	50.8500	51.1500	+1.569%	2	1,806	-8.700%
2026-08-26	49.3600	50.3600	49.3600	50.3600	+5.910%	15	1,808	-7.268%
2026-08-25	47.5500	47.5500	47.5500	47.5500	-8.995%	1	1,797	-1.788%
2026-08-20	51.1000	52.5000	51.1000	52.2500	+5.046%	114	1,797	-10.622%
2026-08-19	49.7400	49.7400	49.7400	49.7400	+3.841%	1	1,821	-6.112%
2026-08-13	47.9000	47.9000	47.9000	47.9000	-2.345%	5	1,822	-2.505%
2026-08-12	49.5300	50.0700	49.0500	49.0500	+4.030%	67	1,822	-4.791%
2026-08-11	45.0100	47.1500	45.0000	47.1500	+9.498%	9	1,802	-0.954%
2026-08-10	43.5000	43.5000	43.0600	43.0600	+0.163%	3	1,802	+8.453%
2026-08-07	42.4500	42.9900	42.4500	42.9900	+1.896%	2	1,799	+8.630%
2026-08-06	41.7500	42.3600	41.1100	42.1900	+2.279%	55	1,797	+10.690%
2026-08-05	33.3800	43.1500	32.3800	41.2500	+22.404%	112	1,753	+13.212%
2026-08-04	36.0000	36.0000	33.6700	33.7000	-3.300%	240	1,652	+38.576%
2026-08-03	37.0000	37.4000	34.0000	34.8500	-21.562%	19	1,458	+34.003%
2026-07-31	49.0000	49.0000	44.4300	44.4300	-20.176%	39	1,460	+5.109%
2026-07-28	55.7700	55.7700	55.6600	55.6600	-9.245%	3	1,490	-16.098%
2026-07-27	62.9400	62.9400	60.0000	61.3300	-8.463%	15	1,493	-23.855%
2026-07-24	67.0000	67.0000	67.0000	67.0000	-0.741%	10	1,504	-30.299%
2026-07-23	66.2500	69.3600	66.2500	67.5000	+33.005%	5	1,494	-30.815%
2026-07-22	50.3500	50.7500	50.2000	50.7500	+15.184%	3	1,495	-7.980%
2026-07-16	43.6300	44.0600	43.6300	44.0600	+12.398%	2	1,495	+5.992%
2026-07-15	39.0000	39.2000	38.5500	39.2000	-13.884%	19	1,495	+19.133%
2026-07-14	45.4500	46.5500	45.4500	45.5200	-4.168%	7	1,495	+2.592%
2026-07-13	47.5000	47.5000	47.5000	47.5000	+2.592%	1	1,498	-1.684%
2026-07-08	46.3000	46.3000	46.3000	46.3000	+11.298%	1	1,499	+0.864%
2026-07-07	40.9300	41.6000	40.9300	41.6000	-9.546%	2	1,499	+12.260%
2026-07-01	45.1500	45.9900	44.3300	45.9900	-5.468%	3	1,499	+1.544%
2026-06-30	48.6500	48.6500	48.6500	48.6500	-2.054%	1	1,500	-4.008%
2026-06-29	50.0000	50.0000	49.6700	49.6700	+2.202%	2	1,500	-5.979%
2026-06-24	48.6000	48.6000	48.6000	48.6000	-9.074%	2	1,500	-3.909%
2026-06-23	53.4800	53.4800	53.4500	53.4500	-0.037%	2	1,500	-12.629%
2026-06-22	49.0000	55.4100	49.0000	53.4700	+26.407%	22	1,500	-12.661%
2026-06-18	44.8700	44.8700	42.3000	42.3000	-2.870%	2	1,485	+10.402%
2026-06-17	43.5500	43.5500	43.5500	43.5500	+6.636%	1	1,485	+7.233%
2026-06-16	39.1900	40.8400	39.1900	40.8400	+1.014%	2	1,485	+14.349%
2026-06-15	40.7500	40.7500	40.4300	40.4300	-13.408%	3	1,485	+15.508%
2026-06-12	46.6900	46.6900	46.6900	46.6900	-5.639%	1	1,485	+0.021%
2026-06-11	52.4000	54.5000	49.4800	49.4800	-0.040%	6	1,475	-5.618%
2026-06-10	46.2500	49.5000	46.2500	49.5000	+3.340%	7	1,474	-5.657%
2026-06-09	42.2100	47.9000	42.2100	47.9000	+5.275%	2	1,468	-2.505%
2026-06-08	44.9600	45.5000	44.9600	45.5000	+1.336%	6	1,466	+2.637%
2026-06-05	43.9200	44.9000	42.0000	44.9000	+6.905%	55	1,463	+4.009%
2026-06-04	43.3500	43.3500	41.7500	42.0000	-12.791%	25	1,483	+11.190%
2026-06-03	46.5000	48.8700	46.5000	48.1600	+9.033%	69	1,490	-3.032%
2026-06-02	45.9300	45.9300	43.5500	44.1700	+10.177%	37	1,449	+5.728%
2026-06-01	40.9600	40.9600	40.0900	40.0900	+7.107%	28	1,437	+16.488%
2026-05-29	37.5300	37.8700	37.1300	37.4300	+8.650%	62	1,413	+24.766%
2026-05-28	35.1500	35.1500	34.4000	34.4500	-1.991%	37	1,380	+35.559%
2026-05-27	36.5300	36.5300	35.1500	35.1500	-3.830%	2	1,377	+32.859%
2026-05-26	37.2000	37.2000	36.0700	36.5500	-0.814%	174	1,377	+27.770%
2026-05-22	37.2000	37.2000	36.8500	36.8500	+1.236%	3	1,249	+26.730%
2026-05-21	36.6300	36.6500	35.6000	36.4000	-1.595%	16	1,248	+28.297%
2026-05-20	38.0500	38.4000	36.8600	36.9900	-0.671%	21	1,248	+26.250%
2026-05-19	34.2500	37.4900	34.2500	37.2400	+13.020%	18	1,192	+25.403%
2026-05-18	35.0600	35.0600	31.7000	32.9500	-5.857%	51	1,192	+41.730%
2026-05-15	35.0000	35.0000	34.3500	35.0000	+5.740%	30	1,192	+33.429%
2026-05-14	33.5500	33.6000	33.1000	33.1000	+2.160%	8	1,185	+41.088%
2026-05-13	36.9000	36.9200	32.2000	32.4000	-15.691%	66	1,169	+44.136%
2026-05-12	38.4300	38.4300	38.4300	38.4300	+8.867%	1	1,169	+21.520%
2026-05-11	34.9000	35.3000	34.4900	35.3000	+2.053%	16	1,169	+32.295%
2026-05-07	34.0500	34.5900	33.3800	34.5900	+3.100%	15	1,156	+35.010%
2026-05-06	34.4500	35.0000	33.0500	33.5500	-11.942%	55	1,142	+39.195%
2026-05-05	36.3000	38.1000	36.3000	38.1000	+0.661%	17	1,125	+22.572%
2026-05-04	38.9700	39.1500	37.5000	37.8500	-1.688%	1,029	1,115	+23.382%
2026-05-01	38.3700	38.6000	37.3200	38.5000	+0.785%	39	95	+21.299%
2026-04-30	42.2500	42.5200	38.0200	38.2000	-25.025%	57	95	+22.251%
2026-04-29	51.0500	51.0500	50.9500	50.9500	-14.427%	8	60	-8.342%
2026-04-20	59.5400	59.5400	59.5400	59.5400	-6.162%	1	60	-21.565%
2026-04-15	64.6000	64.6000	63.4500	63.4500	-6.375%	7	60	-26.399%
2026-04-14	69.2600	69.2600	67.7700	67.7700	-8.108%	2	67	-31.090%
2026-04-08	73.7500	73.7500	73.7500	73.7500	-15.521%	1	66	-36.678%
2026-04-01	87.4000	87.4000	87.3000	87.3000	+4.576%	10	66	-46.506%
2026-03-12	83.6300	83.6300	83.4500	83.4800	+2.833%	4	63	-44.058%
2026-03-11	80.9000	81.1800	80.8800	81.1800	+1.475%	3	63	-42.474%
2026-02-23	80.0000	80.0000	80.0000	80.0000	-9.788%	1	63	-41.625%
2026-02-17	88.6800	88.6800	88.6800	88.6800	+10.850%	17	62	-47.339%
2026-02-12	80.0000	80.0000	80.0000	80.0000	+8.181%	1	62	-41.625%
2026-02-09	73.9500	73.9500	73.9500	73.9500	+5.177%	10	62	-36.849%
2026-02-06	70.2700	70.3100	70.2700	70.3100	+3.809%	2	62	-33.580%
2026-01-29	69.8900	69.8900	67.7300	67.7300	+0.864%	2	62	-31.050%
2026-01-26	67.1500	67.1500	67.1500	67.1500	-4.249%	1	62	-30.454%
2026-01-09	70.1300	70.1300	70.1300	70.1300	-11.952%	1	62	-33.409%
2026-01-06	75.4500	79.6500	75.4500	79.6500	-2.984%	10	62	-41.368%
2025-12-22	82.1000	82.1000	82.1000	82.1000	-4.756%	1	59	-43.118%
2025-12-19	86.2000	86.2000	86.2000	86.2000	+1.952%	1	60	-45.824%
2025-12-15	84.5500	84.5500	84.5500	84.5500	+6.526%	10	59	-44.766%
2025-12-03	79.3700	79.3700	79.3700	79.3700	-5.792%	2	69	-41.162%
2025-11-24	84.6800	84.6800	83.6100	84.2500	-7.519%	34	69	-44.570%
2025-11-20	92.1300	92.1300	91.1000	91.1000	-7.041%	10	37	-48.738%
2025-11-17	100.8500	100.8500	98.0000	98.0000	-5.724%	12	32	-52.347%
2025-11-05	103.9500	103.9500	103.9500	103.9500	-11.268%	2	21	-55.075%
2025-10-27	117.1500	117.1500	117.1500	117.1500	-15.719%	20	2	-60.137%
2025-09-30	139.0000	139.0000	139.0000	139.0000	+6.964%	2	2	-66.403%
2025-09-29	129.9500	129.9500	129.9500	129.9500	0.000%	2	2	-64.063%