Dark

GOOGL20261120P270
GOOGL Nov 20 2026 270.00 Put (GOOGL261120P00270000)
option OPRA

EOD

Sep 3, 2026

1.61-14.362%(-0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.5400	1.6100	1.5400	1.6100	-14.362%	4	1,132	0.000%
2026-09-02	1.9300	1.9900	1.8000	1.8800	-7.843%	18	1,132	-14.362%
2026-09-01	2.0500	2.0900	1.9100	2.0400	+9.677%	49	1,119	-21.078%
2026-08-31	1.9100	1.9100	1.8600	1.8600	+12.048%	13	1,118	-13.441%
2026-08-28	1.8200	1.8200	1.6600	1.6600	-13.542%	53	1,115	-3.012%
2026-08-27	2.0500	2.1400	1.8800	1.9200	-4.000%	86	1,101	-16.146%
2026-08-26	2.0000	2.1200	2.0000	2.0000	+9.890%	6	1,071	-19.500%
2026-08-25	1.9000	1.9000	1.7500	1.8200	-1.622%	6	1,067	-11.538%
2026-08-24	1.8100	1.8500	1.8100	1.8500	-11.905%	16	1,072	-12.973%
2026-08-21	2.2700	2.2700	2.1000	2.1000	-14.286%	134	1,077	-23.333%
2026-08-20	2.2500	2.4800	2.2500	2.4500	+13.426%	17	1,087	-34.286%
2026-08-19	2.2400	2.4000	2.1000	2.1600	-1.818%	60	1,079	-25.463%
2026-08-18	2.2700	2.2700	2.1200	2.2000	+7.843%	14	1,054	-26.818%
2026-08-17	2.0700	2.1400	2.0400	2.0400	-0.971%	7	1,052	-21.078%
2026-08-14	2.2600	2.2600	2.0600	2.0600	-9.649%	16	1,052	-21.845%
2026-08-13	2.2800	2.3400	2.2800	2.2800	-10.938%	4	1,061	-29.386%
2026-08-12	2.4200	2.5800	2.4200	2.5600	+2.400%	12	1,058	-37.109%
2026-08-11	2.1700	2.5000	2.0900	2.5000	+20.192%	39	1,052	-35.600%
2026-08-10	2.2100	2.2100	2.0800	2.0800	-14.754%	12	1,030	-22.596%
2026-08-06	2.4600	2.4600	2.4400	2.4400	-8.614%	3	1,020	-34.016%
2026-08-05	1.8200	2.6900	1.7200	2.6700	+40.526%	50	1,021	-39.700%
2026-08-04	1.9400	1.9400	1.9000	1.9000	-7.317%	2	975	-15.263%
2026-08-03	2.2700	2.2700	1.9000	2.0500	-22.348%	20	975	-21.463%
2026-07-31	3.4800	3.5500	2.5900	2.6400	-42.232%	117	977	-39.015%
2026-07-30	4.3000	4.5700	4.3000	4.5700	+21.867%	4	972	-64.770%
2026-07-29	4.0000	4.1800	3.7500	3.7500	-8.088%	5	973	-57.067%
2026-07-28	4.5800	4.6000	4.0800	4.0800	-13.191%	34	976	-60.539%
2026-07-27	4.7200	4.8000	4.6700	4.7000	-20.875%	121	978	-65.745%
2026-07-24	5.8300	5.9400	5.3000	5.9400	-7.907%	172	894	-72.896%
2026-07-23	5.8200	7.3000	5.8200	6.4500	+58.477%	58	793	-75.039%
2026-07-22	3.9800	4.0700	3.9800	4.0700	+3.038%	2	754	-60.442%
2026-07-21	4.1200	4.1200	3.9500	3.9500	0.000%	3	753	-59.241%
2026-07-20	4.1500	4.1500	3.7600	3.9500	-16.842%	6	751	-59.241%
2026-07-17	4.7500	4.7500	4.7500	4.7500	+62.671%	1	749	-66.105%
2026-07-15	2.8600	2.9200	2.8600	2.9200	-17.978%	3	749	-44.863%
2026-07-14	3.5600	3.5600	3.5600	3.5600	-11.443%	1	750	-54.775%
2026-07-13	4.0200	4.0200	4.0200	4.0200	-1.951%	2	750	-59.950%
2026-07-09	4.0000	4.1800	3.9800	4.1000	+6.494%	4	750	-60.732%
2026-07-08	3.8500	3.8500	3.8500	3.8500	+9.375%	2	749	-58.182%
2026-07-07	3.5200	3.5200	3.5200	3.5200	-17.176%	1	747	-54.261%
2026-07-02	4.4100	4.6000	4.2500	4.2500	-3.409%	23	756	-62.118%
2026-07-01	4.4500	4.4500	4.3000	4.4000	-11.647%	126	756	-63.409%
2026-06-29	5.3000	5.3000	4.9600	4.9800	-14.138%	168	724	-67.671%
2026-06-25	6.4000	6.4000	5.8000	5.8000	0.000%	48	700	-72.241%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+6.227%	1	703	-72.241%
2026-06-22	4.8500	6.2000	4.8500	5.4600	+26.977%	43	702	-70.513%
2026-06-17	3.7800	4.3000	3.7800	4.3000	+21.127%	15	658	-62.558%
2026-06-16	3.5500	3.5500	3.5500	3.5500	-7.792%	1	658	-54.648%
2026-06-15	4.0000	4.0000	3.6200	3.8500	-24.510%	15	657	-58.182%
2026-06-12	5.1700	5.1700	5.1000	5.1000	-22.844%	4	655	-68.431%
2026-06-11	6.3100	6.6100	6.3100	6.6100	+13.966%	2	652	-75.643%
2026-06-10	5.6000	5.8000	5.6000	5.8000	+17.172%	58	650	-72.241%
2026-06-09	5.0000	5.4000	4.9500	4.9500	0.000%	30	599	-67.475%
2026-06-05	4.2000	4.9500	4.2000	4.9500	+20.732%	76	576	-67.475%
2026-06-04	4.9000	4.9500	4.0500	4.1000	-21.154%	84	589	-60.732%
2026-06-03	5.1000	5.2000	5.0000	5.2000	+8.333%	41	538	-69.038%
2026-06-02	5.1100	5.3000	4.6000	4.8000	+20.000%	5	536	-66.458%
2026-05-29	3.9200	4.0000	3.7400	4.0000	+6.667%	9	531	-59.750%
2026-05-27	3.9100	3.9100	3.7500	3.7500	-10.287%	11	537	-57.067%
2026-05-26	4.1800	4.1800	4.1800	4.1800	+1.703%	1	546	-61.483%
2026-05-22	4.5000	4.5000	4.1100	4.1100	-7.640%	3	545	-60.827%
2026-05-20	4.4200	4.4500	4.4200	4.4500	+5.952%	6	544	-63.820%
2026-05-14	4.2100	4.2100	4.2000	4.2000	0.000%	10	541	-61.667%
2026-05-13	4.2500	4.2500	4.2000	4.2000	-10.828%	22	554	-61.667%
2026-05-12	4.6500	4.7100	4.6500	4.7100	+10.824%	2	554	-65.817%
2026-05-08	4.3000	4.3000	4.2500	4.2500	-1.163%	3	554	-62.118%
2026-05-07	4.2500	4.3000	4.2000	4.3000	+1.176%	17	554	-62.558%
2026-05-06	4.3100	4.3100	4.2500	4.2500	-9.574%	2	554	-62.118%
2026-04-30	5.1700	5.1700	4.7000	4.7000	-34.722%	4	554	-65.745%
2026-04-29	7.1500	7.4000	7.1500	7.2000	-7.692%	35	552	-77.639%
2026-04-27	7.8000	7.8000	7.8000	7.8000	-9.827%	1	565	-79.359%
2026-04-24	8.4200	8.6500	8.4200	8.6500	-4.420%	17	565	-81.387%
2026-04-23	9.0500	9.0500	9.0500	9.0500	-2.162%	1	550	-82.210%
2026-04-22	9.6000	9.6000	9.0500	9.2500	-2.632%	85	550	-82.595%
2026-04-21	9.5000	9.5000	9.5000	9.5000	+3.373%	38	470	-83.053%
2026-04-20	9.1900	9.1900	9.1900	9.1900	+3.258%	1	468	-82.481%
2026-04-17	9.9000	9.9000	8.9000	8.9000	-9.645%	90	468	-81.910%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-6.900%	7	408	-83.655%
2026-04-14	10.8500	10.8500	10.5800	10.5800	-18.111%	10	412	-84.783%
2026-04-13	12.9700	12.9700	12.9200	12.9200	-8.369%	12	407	-87.539%
2026-04-10	14.1000	14.1000	14.1000	14.1000	-1.399%	1	419	-88.582%
2026-04-09	14.3000	14.3000	14.3000	14.3000	+0.704%	1	419	-88.741%
2026-04-08	13.6600	14.2000	13.5000	14.2000	-32.381%	9	419	-88.662%
2026-04-02	21.5000	21.5000	21.0000	21.0000	+6.599%	2	426	-92.333%
2026-04-01	19.2000	19.7000	18.3800	19.7000	-10.046%	16	426	-91.827%
2026-03-31	21.9000	21.9500	21.9000	21.9000	-18.131%	107	416	-92.648%
2026-03-30	27.1000	27.1000	26.4000	26.7500	-1.292%	77	378	-93.981%
2026-03-27	26.5500	27.1000	26.1100	27.1000	+6.067%	13	370	-94.059%
2026-03-26	23.2600	25.5500	23.2600	25.5500	+18.727%	12	363	-93.699%
2026-03-24	20.8000	21.5200	20.8000	21.5200	+10.359%	15	353	-92.519%
2026-03-20	18.2500	19.5000	18.2500	19.5000	+10.482%	17	353	-91.744%
2026-03-19	17.6500	17.6500	17.6500	17.6500	+4.438%	1	339	-90.878%
2026-03-18	16.9000	16.9000	16.9000	16.9000	0.000%	1	339	-90.473%
2026-03-17	16.9000	16.9000	16.9000	16.9000	-7.902%	2	339	-90.473%
2026-03-16	18.3500	18.3500	18.3500	18.3500	-5.412%	2	339	-91.226%
2026-03-12	19.5700	19.6000	19.4000	19.4000	+11.175%	7	339	-91.701%
2026-03-11	17.2000	17.4500	17.2000	17.4500	-5.930%	7	341	-90.774%
2026-03-09	18.8000	18.8000	18.5500	18.5500	-5.357%	13	338	-91.321%
2026-03-05	19.6000	19.6000	19.6000	19.6000	+5.376%	1	360	-91.786%
2026-03-04	19.0500	19.0500	18.6000	18.6000	-8.374%	6	359	-91.344%
2026-03-03	21.3500	21.3500	20.3000	20.3000	+17.681%	17	358	-92.069%
2026-02-25	17.2500	17.2500	17.2500	17.2500	-1.989%	2	374	-90.667%
2026-02-24	17.6000	17.6000	17.6000	17.6000	+0.860%	1	374	-90.852%
2026-02-23	17.5000	17.5000	17.4500	17.4500	-9.539%	8	374	-90.774%
2026-02-19	18.5000	19.4500	18.5000	19.2900	+3.710%	6	374	-91.654%
2026-02-18	18.5000	18.6000	18.3500	18.6000	+11.377%	38	371	-91.344%
2026-02-12	16.7000	16.7000	16.7000	16.7000	+2.580%	17	342	-90.359%
2026-02-10	16.2800	16.2800	16.2800	16.2800	+6.614%	1	330	-90.111%
2026-02-09	15.0000	15.2700	15.0000	15.2700	-5.741%	43	329	-89.456%
2026-02-06	16.2000	16.2000	16.2000	16.2000	-5.923%	6	313	-90.062%
2026-02-05	17.2200	17.2200	17.2200	17.2200	+32.157%	2	308	-90.650%
2026-02-02	13.5400	13.5400	12.7100	13.0300	-4.050%	24	308	-87.644%
2026-01-30	13.5800	13.5800	13.5800	13.5800	-8.859%	1	294	-88.144%
2026-01-29	14.9000	14.9000	14.9000	14.9000	+7.194%	250	294	-89.195%
2026-01-28	13.9000	13.9000	13.9000	13.9000	0.000%	1	53	-88.417%
2026-01-27	13.9000	13.9000	13.9000	13.9000	-11.182%	10	53	-88.417%
2026-01-21	15.6800	16.2000	15.6500	15.6500	-10.057%	36	43	-89.712%
2026-01-20	17.3000	17.4000	15.6000	17.4000	0.000%	78	42	-90.747%