Dark

GOOG20270115P85
GOOG Jan 15 2027 85.00 Put (GOOG270115P00085000)
option OPRA

EOD

Sep 17, 2026

0.0600-40.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.0400	0.0600	-40.000%	3	477	0.000%
2026-09-16	0.0800	0.1000	0.0500	0.1000	+150.000%	5	477	-40.000%
2026-09-15	0.1100	0.1100	0.0400	0.0400	-42.857%	2	474	+50.000%
2026-09-14	0.0700	0.0700	0.0700	0.0700	+40.000%	1	475	-14.286%
2026-09-11	0.0900	0.0900	0.0500	0.0500	-44.444%	2	474	+20.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+350.000%	1	472	-33.333%
2026-09-09	0.0900	0.0900	0.0200	0.0200	-50.000%	6	471	+200.000%
2026-09-08	0.0800	0.0800	0.0400	0.0400	0.000%	2	469	+50.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-20.000%	4	469	+50.000%
2026-09-03	0.1000	0.1000	0.0500	0.0500	-37.500%	4	469	+20.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	+166.667%	2	467	-25.000%
2026-09-01	0.1400	0.1400	0.0300	0.0300	0.000%	4	467	+100.000%
2026-08-31	0.1600	0.1600	0.0300	0.0300	-57.143%	3	468	+100.000%
2026-08-28	0.1400	0.1400	0.0700	0.0700	-58.824%	6	469	-14.286%
2026-08-25	0.1700	0.1700	0.1700	0.1700	+88.889%	1	464	-64.706%
2026-08-21	0.1600	0.1600	0.0900	0.0900	+12.500%	4	464	-33.333%
2026-08-20	0.1600	0.1600	0.0800	0.0800	+166.667%	2	462	-25.000%
2026-08-18	0.1600	0.1600	0.0300	0.0300	-57.143%	2	463	+100.000%
2026-08-17	0.1500	0.1500	0.0700	0.0700	-58.824%	2	463	-14.286%
2026-08-11	0.0200	0.1700	0.0200	0.1700	-19.048%	5	463	-64.706%
2026-08-06	0.2100	0.2100	0.2100	0.2100	+600.000%	1	462	-71.429%
2026-08-05	0.0300	0.0300	0.0300	0.0300	-40.000%	1	462	+100.000%
2026-08-04	0.1500	0.1500	0.0500	0.0500	-28.571%	4	462	+20.000%
2026-07-28	0.1700	0.1700	0.0700	0.0700	0.000%	2	461	-14.286%
2026-07-27	0.1800	0.1800	0.0700	0.0700	-30.000%	2	460	-14.286%
2026-07-23	0.2200	0.2200	0.1000	0.1000	+25.000%	4	459	-40.000%
2026-07-22	0.2000	0.2000	0.0800	0.0800	-60.000%	2	458	-25.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+185.714%	2	458	-70.000%
2026-07-15	0.2200	0.2200	0.0700	0.0700	-65.000%	2	457	-14.286%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-13.043%	1	456	-70.000%
2026-06-29	0.2300	0.2300	0.2300	0.2300	0.000%	1	455	-73.913%
2026-06-25	0.2300	0.2300	0.2300	0.2300	+15.000%	1	454	-73.913%
2026-06-24	0.2400	0.2400	0.2000	0.2000	0.000%	2	453	-70.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	452	-70.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-13.043%	1	447	-70.000%
2026-06-17	0.2100	0.2300	0.2100	0.2300	+9.524%	5	447	-73.913%
2026-06-15	0.2100	0.2100	0.2100	0.2100	-8.696%	1	447	-71.429%
2026-06-12	0.2300	0.2300	0.2300	0.2300	+155.556%	2	446	-73.913%
2026-06-11	0.1000	0.1600	0.0600	0.0900	-60.870%	7	444	-33.333%
2026-06-10	0.2300	0.2300	0.2300	0.2300	+91.667%	1	443	-73.913%
2026-06-02	0.2300	0.2300	0.1200	0.1200	+33.333%	2	442	-50.000%
2026-04-08	0.1000	0.1000	0.0900	0.0900	-25.000%	76	440	-33.333%
2026-04-01	0.1200	0.1200	0.1200	0.1200	-14.286%	1	473	-50.000%
2026-03-26	0.1400	0.1400	0.1400	0.1400	0.000%	1	473	-57.143%
2026-03-25	0.1200	0.1400	0.1200	0.1400	-17.647%	17	472	-57.143%
2026-02-13	0.1700	0.1700	0.1700	0.1700	+13.333%	5	451	-64.706%
2026-02-04	0.1000	0.1500	0.1000	0.1500	+15.385%	40	451	-60.000%
2026-02-02	0.1300	0.1300	0.1300	0.1300	-7.143%	1	424	-53.846%
2026-01-30	0.1400	0.1400	0.1400	0.1400	+16.667%	50	424	-57.143%
2026-01-22	0.1200	0.1200	0.1200	0.1200	-7.692%	1	474	-50.000%
2026-01-05	0.1300	0.1300	0.1300	0.1300	-13.333%	2	473	-53.846%
2025-12-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	473	-60.000%
2025-12-10	0.1700	0.1700	0.1700	0.1700	-51.429%	7	474	-64.706%
2025-10-31	0.3500	0.3500	0.3500	0.3500	-38.596%	1	478	-82.857%
2025-10-17	0.5000	0.5700	0.5000	0.5700	-3.390%	2	478	-89.474%
2025-10-16	0.5100	0.5900	0.5100	0.5900	+1.724%	2	478	-89.831%
2025-10-14	0.5300	0.5800	0.5300	0.5800	0.000%	2	478	-89.655%
2025-10-13	0.5000	0.5800	0.5000	0.5800	+3.571%	4	478	-89.655%
2025-10-10	0.4900	0.5600	0.4900	0.5600	-3.448%	2	477	-89.286%
2025-10-09	0.5100	0.5800	0.5100	0.5800	+9.434%	2	477	-89.655%
2025-10-08	0.4400	0.5300	0.4400	0.5300	+1.923%	2	476	-88.679%
2025-10-07	0.4200	0.5300	0.4200	0.5200	+8.333%	4	475	-88.462%
2025-10-06	0.4300	0.5400	0.4300	0.4800	-11.111%	10	475	-87.500%
2025-10-03	0.4400	0.5400	0.4400	0.5400	+3.846%	4	473	-88.889%
2025-10-02	0.4100	0.5200	0.4100	0.5200	+10.638%	6	472	-88.462%
2025-10-01	0.4200	0.5000	0.4100	0.4700	-6.000%	4	471	-87.234%
2025-09-30	0.4800	0.5000	0.4200	0.5000	+8.696%	14	470	-88.000%
2025-09-29	0.3700	0.5000	0.3700	0.4600	+2.222%	12	469	-86.957%
2025-09-26	0.3700	0.4700	0.3700	0.4500	-6.250%	6	467	-86.667%
2025-09-24	0.4000	0.4800	0.4000	0.4800	0.000%	4	467	-87.500%
2025-09-23	0.3800	0.4800	0.3800	0.4800	+6.667%	8	467	-87.500%
2025-09-22	0.3600	0.4500	0.3200	0.4500	-2.174%	14	465	-86.667%
2025-09-18	0.4600	0.4600	0.4600	0.4600	-4.167%	1	460	-86.957%
2025-09-17	0.4300	0.4800	0.4300	0.4800	-2.041%	2	460	-87.500%
2025-09-15	0.4000	0.4900	0.4000	0.4900	-3.922%	2	460	-87.755%
2025-09-10	0.4600	0.5100	0.4600	0.5100	+6.250%	4	460	-88.235%
2025-09-09	0.4300	0.5000	0.4200	0.4800	-9.434%	6	459	-87.500%
2025-09-08	0.5300	0.5300	0.5300	0.5300	-30.263%	5	457	-88.679%
2025-09-02	0.7000	0.7600	0.7000	0.7600	+15.152%	2	457	-92.105%
2025-08-25	0.6200	0.6600	0.6200	0.6600	-5.714%	2	457	-90.909%
2025-08-22	0.6600	0.7000	0.6400	0.7000	-11.392%	3	457	-91.429%
2025-08-21	0.7400	0.7900	0.7400	0.7900	+2.597%	8	455	-92.405%
2025-08-19	0.6900	0.7700	0.6900	0.7700	+4.054%	16	453	-92.208%
2025-08-18	0.7000	0.7400	0.6700	0.7400	+5.714%	5	447	-91.892%
2025-08-12	0.6800	0.7300	0.6500	0.7000	-2.778%	10	447	-91.429%
2025-07-30	0.7100	0.7500	0.7100	0.7200	-11.111%	3	446	-91.667%
2025-07-29	0.7700	0.8100	0.7700	0.8100	+2.532%	2	446	-92.593%
2025-07-28	0.8800	0.8800	0.7900	0.7900	-9.195%	4	446	-92.405%
2025-07-25	0.8700	0.8700	0.8700	0.8700	-6.452%	1	444	-93.103%
2025-07-23	0.9500	1.0100	0.9300	0.9300	-5.102%	3	444	-93.548%
2025-07-22	1.0400	1.0400	0.9400	0.9800	-1.010%	5	445	-93.878%
2025-07-21	0.9200	0.9900	0.9200	0.9900	-8.333%	2	441	-93.939%
2025-07-18	1.0900	1.0900	1.0800	1.0800	-11.475%	2	441	-94.444%
2025-07-14	1.2200	1.2200	1.2200	1.2200	-0.813%	1	440	-95.082%
2025-07-11	1.2300	1.2300	1.2300	1.2300	-10.219%	50	440	-95.122%
2025-07-09	1.3700	1.3700	1.3700	1.3700	-13.836%	1	390	-95.620%
2025-07-08	1.4000	1.5900	1.4000	1.5900	+7.432%	2	390	-96.226%
2025-07-01	1.5900	1.5900	1.4800	1.4800	-6.329%	2	422	-95.946%
2025-06-30	1.4900	1.5800	1.4900	1.5800	+0.637%	2	422	-96.203%
2025-06-27	1.5400	1.7000	1.5400	1.5700	-22.277%	4	421	-96.178%
2025-06-20	2.1400	2.1400	2.0200	2.0200	+8.602%	10	420	-97.030%
2025-06-18	1.7600	1.8600	1.7600	1.8600	-9.268%	2	418	-96.774%
2025-06-03	2.0500	2.0500	2.0500	2.0500	+4.592%	1	418	-97.073%
2025-05-27	1.8800	1.9600	1.8800	1.9600	+4.255%	2	417	-96.939%
2025-05-21	1.8800	1.8800	1.8800	1.8800	-39.355%	2	416	-96.809%
2025-05-07	3.1000	3.1000	3.1000	3.1000	+49.038%	2	414	-98.065%
2025-05-05	2.0300	2.0800	2.0300	2.0800	-20.000%	2	414	-97.115%
2025-04-30	2.6000	2.6000	2.6000	2.6000	+10.169%	1	414	-97.692%
2025-04-28	2.3600	2.3600	2.3600	2.3600	+5.830%	1	413	-97.458%
2025-04-25	2.2300	2.2300	2.2300	2.2300	-12.205%	4	413	-97.309%
2025-04-24	2.5400	2.5400	2.5400	2.5400	-18.850%	1	413	-97.638%
2025-04-22	3.1300	3.1300	3.1300	3.1300	-11.080%	1	412	-98.083%
2025-04-21	3.5900	3.5900	3.5200	3.5200	+6.024%	2	411	-98.295%
2025-04-17	3.4400	3.4400	3.3000	3.3200	+16.491%	8	412	-98.193%
2025-04-09	3.9300	4.2500	2.7500	2.8500	-25.587%	66	412	-97.895%
2025-04-08	3.9400	3.9400	3.8300	3.8300	+1.055%	7	458	-98.433%
2025-04-07	4.4400	4.4400	3.6500	3.7900	+8.286%	20	461	-98.417%
2025-04-04	3.1500	3.7300	3.1500	3.5000	+26.812%	12	461	-98.286%
2025-04-03	2.9200	2.9200	2.7600	2.7600	+21.053%	4	460	-97.826%
2025-04-02	2.3400	2.3400	2.2400	2.2800	-5.000%	6	454	-97.368%
2025-04-01	2.4000	2.4000	2.4000	2.4000	-6.977%	5	454	-97.500%
2025-03-31	2.5000	2.6900	2.5000	2.5800	+7.500%	209	454	-97.674%
2025-03-28	2.2800	2.4000	2.2800	2.4000	+37.143%	38	306	-97.500%
2025-03-26	1.6400	1.7500	1.6400	1.7500	+14.379%	38	296	-96.571%
2025-03-25	1.5300	1.5300	1.5300	1.5300	-21.939%	2	285	-96.078%
2025-03-19	1.9600	1.9600	1.9600	1.9600	-11.312%	2	285	-96.939%
2025-03-18	2.0100	2.3000	2.0100	2.2100	+10.500%	11	284	-97.285%
2025-03-13	2.0300	2.0300	2.0000	2.0000	-1.961%	4	284	-97.000%
2025-03-10	2.0300	2.0500	2.0300	2.0400	+17.241%	4	284	-97.059%
2025-03-06	1.7500	1.7500	1.7400	1.7400	-2.793%	2	280	-96.552%
2025-03-05	1.7900	1.7900	1.7900	1.7900	+1.130%	1	280	-96.648%
2025-03-04	1.9900	1.9900	1.7700	1.7700	-5.348%	10	280	-96.610%
2025-03-03	1.6900	1.9000	1.6900	1.8700	+2.747%	33	278	-96.791%
2025-02-28	1.7400	1.8200	1.7300	1.8200	+4.000%	28	273	-96.703%
2025-02-27	1.6500	1.7500	1.6500	1.7500	+12.903%	5	263	-96.571%
2025-02-26	1.5500	1.5500	1.5500	1.5500	+14.815%	1	260	-96.129%
2025-02-25	1.3000	1.3500	1.3000	1.3500	+12.500%	11	248	-95.556%
2025-02-21	1.2000	1.2000	1.2000	1.2000	0.000%	2	248	-95.000%
2025-02-18	1.2000	1.2000	1.2000	1.2000	-5.512%	1	248	-95.000%
2025-02-07	1.2500	1.2700	1.1900	1.2700	+1.600%	24	248	-95.276%
2025-02-05	1.2000	1.2500	1.1400	1.2500	+22.549%	15	238	-95.200%
2025-02-04	1.1000	1.1200	1.0000	1.0200	+0.990%	85	242	-94.118%
2025-02-03	1.0100	1.0100	1.0100	1.0100	-8.182%	1	209	-94.059%
2025-01-30	1.0000	1.1000	1.0000	1.1000	-2.655%	13	208	-94.545%
2025-01-22	1.1300	1.1300	1.1300	1.1300	-5.833%	10	197	-94.690%
2025-01-14	1.2000	1.2000	1.2000	1.2000	-9.091%	3	187	-95.000%
2025-01-13	1.3200	1.3200	1.3200	1.3200	+6.452%	2	184	-95.455%
2025-01-06	1.4000	1.4900	1.2000	1.2400	+51.220%	5	184	-95.161%
2025-01-03	0.8200	0.8200	0.8200	0.8200	-36.923%	80	182	-92.683%
2024-12-16	1.3000	1.3000	1.3000	1.3000	+8.333%	1	162	-95.385%
2024-12-13	1.2000	1.2000	1.2000	1.2000	-0.826%	2	162	-95.000%
2024-12-11	1.2100	1.2100	1.2100	1.2100	+0.833%	1	162	-95.041%
2024-12-10	1.2000	1.2000	1.2000	1.2000	-6.250%	1	162	-95.000%
2024-12-04	1.2000	1.2800	1.2000	1.2800	-1.538%	2	162	-95.313%
2024-12-03	1.3000	1.3000	1.3000	1.3000	-2.256%	1	160	-95.385%
2024-12-02	1.3300	1.3300	1.3300	1.3300	-1.481%	1	160	-95.489%
2024-11-25	1.3500	1.3500	1.3500	1.3500	-7.534%	1	159	-95.556%
2024-11-21	1.4500	1.4600	1.4500	1.4600	+20.661%	2	159	-95.890%
2024-11-20	1.2100	1.2100	1.2100	1.2100	+1.681%	1	159	-95.041%
2024-11-18	1.2000	1.3600	1.1900	1.1900	+5.310%	5	158	-94.958%
2024-11-15	1.1300	1.1300	1.1300	1.1300	+5.607%	200	155	-94.690%
2024-11-14	1.1100	1.1100	0.9900	1.0700	-26.207%	20	205	-94.393%
2024-11-05	1.5400	1.5400	1.4500	1.4500	-6.452%	8	196	-95.862%
2024-11-04	1.5500	1.5500	1.5500	1.5500	+2.649%	50	196	-96.129%
2024-11-01	1.5100	1.5100	1.5100	1.5100	+0.667%	50	146	-96.026%
2024-10-31	1.5200	1.5300	1.5000	1.5000	-32.735%	24	121	-96.000%
2024-10-22	2.2300	2.2300	2.2300	2.2300	+20.541%	1	97	-97.309%
2024-10-14	1.6400	1.8500	1.6400	1.8500	-6.566%	45	96	-96.757%
2024-10-10	1.9800	1.9800	1.9800	1.9800	-2.463%	1	53	-96.970%
2024-10-09	1.9100	2.1400	1.9100	2.0300	-13.248%	4	53	-97.044%
2024-10-08	1.8600	2.3400	1.8600	2.3400	+80.000%	45	50	-97.436%
2024-10-01	1.3000	1.3000	1.3000	1.3000	-32.642%	1	5	-95.385%
2024-09-24	1.9500	2.0400	1.8300	1.9300	0.000%	8	4	-96.891%