Dark

GOOGL20261120P290
GOOGL Nov 20 2026 290.00 Put (GOOGL261120P00290000)
option OPRA

EOD

Sep 3, 2026

3.50-15.663%(-0.65)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.4800	3.6200	3.4100	3.5000	-15.663%	52	2,839	0.000%
2026-09-02	4.5000	4.5000	3.9600	4.1500	-8.791%	42	2,842	-15.663%
2026-09-01	4.5900	4.6700	4.2000	4.5500	+8.333%	64	2,846	-23.077%
2026-08-31	3.8200	4.3000	3.8200	4.2000	+26.506%	158	2,859	-16.667%
2026-08-28	3.7500	3.7500	3.3200	3.3200	-21.882%	21	2,914	+5.422%
2026-08-27	4.5000	4.5000	4.0000	4.2500	+1.918%	158	2,910	-17.647%
2026-08-26	4.1500	4.3500	4.0500	4.1700	+8.312%	105	2,800	-16.067%
2026-08-25	3.6700	3.8500	3.6700	3.8500	+4.054%	33	2,766	-9.091%
2026-08-24	4.0000	4.0000	3.6000	3.7000	-13.953%	22	2,765	-5.405%
2026-08-21	4.5500	4.5500	4.2800	4.3000	-12.245%	21	2,775	-18.605%
2026-08-20	4.5700	5.0000	4.5500	4.9000	+8.889%	40	2,761	-28.571%
2026-08-19	4.4000	4.5000	4.2000	4.5000	0.000%	187	2,751	-22.222%
2026-08-18	4.6500	4.6500	4.2500	4.5000	+3.687%	12	2,647	-22.222%
2026-08-17	4.2500	4.3400	4.1500	4.3400	+1.878%	8	2,642	-19.355%
2026-08-14	4.4300	4.5000	4.2600	4.2600	-5.752%	1,136	2,638	-17.840%
2026-08-13	4.4700	4.6000	4.4000	4.5200	-10.495%	167	2,930	-22.566%
2026-08-12	5.0000	5.1500	4.8000	5.0500	+1.000%	118	2,792	-30.693%
2026-08-11	4.1500	5.0000	4.1500	5.0000	+19.617%	8	2,789	-30.000%
2026-08-10	4.2400	4.2400	4.1800	4.1800	-0.476%	4	2,788	-16.268%
2026-08-07	4.1800	4.2000	4.1800	4.2000	-6.667%	6	2,789	-16.667%
2026-08-06	4.5000	4.5500	4.4400	4.5000	-1.099%	16	2,789	-22.222%
2026-08-05	3.1500	4.9000	2.9200	4.5500	+42.188%	1,166	2,780	-23.077%
2026-08-04	3.9200	3.9600	3.2000	3.2000	-9.605%	9	1,698	+9.375%
2026-08-03	3.8900	3.9300	3.5000	3.5400	-30.588%	27	1,698	-1.130%
2026-07-31	6.5500	6.6900	4.4500	5.1000	-35.849%	95	1,691	-31.373%
2026-07-30	7.6500	8.2500	7.6500	7.9500	+14.060%	55	1,692	-55.975%
2026-07-29	7.4000	7.7200	6.9700	6.9700	-5.170%	6	1,679	-49.785%
2026-07-28	8.7500	8.7500	7.3500	7.3500	-16.000%	17	1,682	-52.381%
2026-07-27	9.0000	9.0000	8.4000	8.7500	-19.056%	53	1,694	-60.000%
2026-07-24	10.9700	10.9700	9.7500	10.8100	-8.000%	199	1,685	-67.623%
2026-07-23	11.1000	12.8000	10.7000	11.7500	+53.595%	713	1,709	-70.213%
2026-07-22	6.8700	7.6500	6.8500	7.6500	+7.746%	7	1,725	-54.248%
2026-07-21	6.9000	7.1000	6.9000	7.1000	+10.078%	3	1,723	-50.704%
2026-07-20	6.7000	6.8500	6.4500	6.4500	-19.876%	48	1,724	-45.736%
2026-07-17	7.9000	8.0500	7.9000	8.0500	+18.382%	19	1,716	-56.522%
2026-07-16	5.0200	6.8000	4.9400	6.8000	+34.653%	401	1,721	-48.529%
2026-07-15	5.8500	5.8500	5.0500	5.0500	-19.841%	3	1,490	-30.693%
2026-07-14	6.8000	6.8000	6.3000	6.3000	-10.256%	13	1,489	-44.444%
2026-07-13	6.7500	7.0200	6.6000	7.0200	+1.153%	8	1,492	-50.142%
2026-07-10	7.0500	7.1000	6.9400	6.9400	-5.450%	19	1,492	-49.568%
2026-07-09	7.3400	7.3400	7.3400	7.3400	+29.912%	1	1,494	-52.316%
2026-07-07	5.7700	5.8500	5.5400	5.6500	-6.612%	22	1,493	-38.053%
2026-07-06	6.6000	6.6000	6.0500	6.0500	-10.767%	3	1,487	-42.149%
2026-07-02	7.0000	7.0000	6.7700	6.7800	-10.199%	12	1,490	-48.378%
2026-06-30	7.2700	7.5500	7.2700	7.5500	-11.593%	2	1,490	-53.642%
2026-06-29	8.5000	8.5600	8.5000	8.5400	-20.187%	3	1,492	-59.016%
2026-06-26	10.5000	10.7000	10.5000	10.7000	+3.382%	4	1,494	-67.290%
2026-06-25	10.0500	10.4500	10.0500	10.3500	+26.994%	11	1,494	-66.184%
2026-06-24	8.2000	8.2000	8.1500	8.1500	-4.678%	7	1,498	-57.055%
2026-06-23	9.4000	9.4000	8.5500	8.5500	-6.044%	8	1,498	-59.064%
2026-06-22	7.5400	10.2800	7.5400	9.1000	+42.188%	33	1,498	-61.538%
2026-06-18	6.4000	6.4000	6.4000	6.4000	-9.859%	2	1,485	-45.313%
2026-06-17	6.6500	7.1000	6.5900	7.1000	+19.328%	4	1,485	-50.704%
2026-06-16	5.9500	5.9500	5.9500	5.9500	-1.977%	1	1,485	-41.176%
2026-06-15	7.3000	7.3000	6.0700	6.0700	-25.976%	30	1,485	-42.339%
2026-06-12	8.2000	8.2000	8.2000	8.2000	-9.890%	2	1,486	-57.317%
2026-06-11	10.4000	10.5500	9.1000	9.1000	-0.219%	428	1,484	-61.538%
2026-06-10	9.1500	9.2500	9.1200	9.1200	+11.220%	6	1,529	-61.623%
2026-06-09	7.5200	8.9700	7.2500	8.2000	+9.333%	16	1,524	-57.317%
2026-06-08	7.7500	7.7500	7.5000	7.5000	-5.660%	6	1,515	-53.333%
2026-06-05	8.1500	8.1500	7.9500	7.9500	+20.455%	6	1,513	-55.975%
2026-06-04	7.3500	7.3500	6.6000	6.6000	-21.429%	3	1,511	-46.970%
2026-06-03	8.3500	8.5000	8.1500	8.4000	+12.450%	37	1,511	-58.333%
2026-06-02	7.8000	7.8000	7.4000	7.4700	+15.814%	38	1,501	-53.146%
2026-06-01	6.7600	6.7600	6.4500	6.4500	+4.032%	8	1,482	-45.736%
2026-05-29	6.2400	6.3200	6.1000	6.2000	+8.392%	51	1,479	-43.548%
2026-05-28	6.1000	6.1000	5.7200	5.7200	-3.051%	63	1,441	-38.811%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-14.493%	10	1,387	-40.678%
2026-05-22	6.9400	6.9400	6.8500	6.9000	+9.524%	19	1,382	-49.275%
2026-05-21	6.9500	6.9500	6.3000	6.3000	-8.696%	2	1,364	-44.444%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+1.471%	6	1,364	-49.275%
2026-05-19	6.9500	7.0000	6.8000	6.8000	+9.677%	88	1,230	-48.529%
2026-05-18	5.8500	6.2000	5.8500	6.2000	-5.344%	82	1,230	-43.548%
2026-05-15	6.4000	6.6000	6.4000	6.5500	+2.344%	59	1,230	-46.565%
2026-05-14	6.5000	6.6000	6.3800	6.4000	+1.587%	64	1,192	-45.313%
2026-05-13	6.3000	6.3000	6.3000	6.3000	-13.103%	4	1,154	-44.444%
2026-05-12	7.2000	7.2500	7.2000	7.2500	+5.378%	31	1,154	-51.724%
2026-05-11	6.6500	6.8800	6.6000	6.8800	+10.080%	49	1,154	-49.128%
2026-05-08	6.4500	6.4500	6.2500	6.2500	-5.303%	42	1,127	-44.000%
2026-05-07	6.3500	6.8000	6.3500	6.6000	+3.125%	188	1,110	-46.970%
2026-05-06	6.6500	6.6500	6.3000	6.4000	-12.925%	11	1,102	-45.313%
2026-05-05	7.0000	7.3500	7.0000	7.3500	-0.676%	4	1,100	-52.381%
2026-05-04	7.4500	7.5300	7.4000	7.4000	-1.987%	19	1,100	-52.703%
2026-05-01	7.2500	7.5500	7.2500	7.5500	0.000%	17	1,114	-53.642%
2026-04-30	7.6000	7.8000	7.2400	7.5500	-34.061%	31	1,114	-53.642%
2026-04-29	11.0500	11.4500	11.0500	11.4500	-1.293%	122	1,103	-69.432%
2026-04-27	11.8900	11.8900	11.6000	11.6000	-11.787%	10	1,222	-69.828%
2026-04-24	13.1500	13.1500	13.1500	13.1500	-4.710%	1	1,230	-73.384%
2026-04-22	14.1500	14.3000	13.7500	13.8000	-7.692%	78	1,230	-74.638%
2026-04-21	14.9200	14.9500	14.9200	14.9500	+8.333%	2	1,228	-76.589%
2026-04-20	13.8000	13.8000	13.8000	13.8000	+4.387%	1	1,228	-74.638%
2026-04-17	13.2000	13.3000	13.1500	13.2200	-13.026%	26	1,227	-73.525%
2026-04-16	14.7500	15.2000	14.7500	15.2000	+2.357%	3	1,232	-76.974%
2026-04-15	15.1100	15.1100	14.8500	14.8500	-4.990%	19	1,233	-76.431%
2026-04-14	16.9500	17.1000	15.6300	15.6300	-24.126%	22	1,216	-77.607%
2026-04-08	20.3000	20.6000	20.3000	20.6000	-19.813%	6	1,219	-83.010%
2026-04-07	25.6900	25.6900	25.6900	25.6900	-1.571%	1	1,220	-86.376%
2026-04-06	26.7500	26.7500	26.1000	26.1000	-5.776%	37	1,221	-86.590%
2026-04-01	25.8500	27.7000	25.8400	27.7000	-11.643%	46	1,203	-87.365%
2026-03-31	33.3300	33.6500	31.3500	31.3500	-14.694%	83	1,207	-88.836%
2026-03-30	37.1000	37.2000	36.7500	36.7500	-1.764%	19	1,160	-90.476%
2026-03-27	37.4000	37.4100	37.3000	37.4100	+8.278%	14	1,171	-90.644%
2026-03-26	33.4200	34.5500	33.4200	34.5500	+17.397%	4	1,171	-89.870%
2026-03-25	28.7500	30.1500	28.7500	29.4300	+0.788%	5	1,171	-88.107%
2026-03-24	29.2000	29.2000	29.2000	29.2000	+12.524%	1	1,169	-88.014%
2026-03-20	26.4500	26.7000	25.9500	25.9500	+8.351%	350	1,168	-86.513%
2026-03-17	24.1700	24.3000	23.9500	23.9500	-7.529%	81	825	-85.386%
2026-03-09	26.3000	26.3000	25.9000	25.9000	-8.481%	10	807	-86.486%
2026-03-06	28.3000	28.3000	28.3000	28.3000	-2.749%	7	807	-87.633%
2026-03-05	29.1000	29.1000	29.1000	29.1000	+7.778%	1	803	-87.973%
2026-03-04	27.0000	27.0000	27.0000	27.0000	-5.429%	1	804	-87.037%
2026-03-03	28.5500	28.5500	28.5500	28.5500	+5.351%	1	803	-87.741%
2026-03-02	27.0000	27.1000	27.0000	27.1000	+1.119%	7	804	-87.085%
2026-02-26	27.1000	27.1000	26.8000	26.8000	+8.810%	17	797	-86.940%
2026-02-25	24.6300	24.6300	24.6300	24.6300	-3.827%	10	781	-85.790%
2026-02-23	25.6100	25.6100	25.6100	25.6100	+8.425%	1	781	-86.333%
2026-02-20	23.6000	23.6300	23.6000	23.6200	-10.190%	15	780	-85.182%
2026-02-19	26.4000	26.4000	26.3000	26.3000	+1.349%	5	780	-86.692%
2026-02-18	26.2500	26.2500	25.9500	25.9500	-2.809%	20	779	-86.513%
2026-02-17	28.1000	29.1100	26.7000	26.7000	+10.331%	5	779	-86.891%
2026-02-12	24.2200	24.2700	23.5000	24.2000	+8.036%	498	775	-85.537%
2026-02-10	22.4000	22.4000	22.4000	22.4000	+6.667%	120	398	-84.375%
2026-02-05	24.7300	24.7300	21.0000	21.0000	+9.661%	305	322	-83.333%
2026-02-03	19.1500	19.1500	19.1500	19.1500	+4.989%	1	33	-81.723%
2026-02-02	18.2400	18.2400	18.2400	18.2400	-6.028%	5	33	-80.811%
2026-01-30	19.4100	19.4100	19.4100	19.4100	-1.722%	1	28	-81.968%
2026-01-27	19.8500	19.8500	19.7500	19.7500	-5.502%	10	27	-82.278%
2026-01-22	20.9000	20.9000	20.9000	20.9000	-0.948%	2	19	-83.254%
2026-01-14	20.7400	21.1000	20.7400	21.1000	0.000%	19	19	-83.412%