Dark

GOOGL20261120P300
GOOGL Nov 20 2026 300.00 Put (GOOGL261120P00300000)
option OPRA

EOD

Sep 3, 2026

5.15-18.254%(-1.15)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.0700	5.4000	4.9800	5.1500	-18.254%	228	6,239	0.000%
2026-09-02	6.4000	6.4000	5.7500	6.3000	-2.326%	131	6,216	-18.254%
2026-09-01	6.4000	6.6000	6.0000	6.4500	+6.612%	256	6,154	-20.155%
2026-08-31	5.2600	6.2200	5.2600	6.0500	+19.565%	168	5,987	-14.876%
2026-08-28	5.6200	5.6200	4.7500	5.0600	-13.946%	54	5,896	+1.779%
2026-08-27	6.3500	6.3500	5.7000	5.8800	-2.000%	128	5,911	-12.415%
2026-08-26	6.0500	6.2600	5.8500	6.0000	+10.092%	32	5,835	-14.167%
2026-08-25	5.0200	5.5500	5.0200	5.4500	+1.869%	13	5,822	-5.505%
2026-08-24	6.0000	6.3000	5.0000	5.3500	-9.322%	91	5,820	-3.738%
2026-08-21	6.7500	6.7500	5.9000	5.9000	-14.493%	56	5,789	-12.712%
2026-08-20	6.4000	7.0100	6.4000	6.9000	+12.195%	184	5,787	-25.362%
2026-08-19	6.3500	6.3500	5.8000	6.1500	+0.163%	47	5,640	-16.260%
2026-08-18	6.4000	6.5200	6.0000	6.1400	+0.987%	297	5,640	-16.124%
2026-08-17	6.0000	6.2500	5.6600	6.0800	+3.051%	91	5,401	-15.296%
2026-08-14	6.2000	6.3000	5.9000	5.9000	-6.200%	957	5,330	-12.712%
2026-08-13	6.4800	6.4800	6.1800	6.2900	-8.708%	46	5,306	-18.124%
2026-08-12	6.9000	7.3500	6.7500	6.8900	-1.571%	156	5,288	-25.254%
2026-08-11	5.3000	7.0300	5.3000	7.0000	+29.151%	116	5,266	-26.429%
2026-08-10	5.7700	5.7700	5.3000	5.4200	-6.390%	1,058	5,197	-4.982%
2026-08-07	6.2100	6.2100	5.7900	5.7900	-4.770%	44	4,169	-11.054%
2026-08-06	6.0000	6.2500	5.8000	6.0800	-1.935%	137	4,141	-15.296%
2026-08-05	4.4500	6.7500	3.9200	6.2000	+38.702%	674	4,130	-16.935%
2026-08-04	5.2000	5.2000	4.2500	4.4700	-3.871%	948	4,566	+15.213%
2026-08-03	5.6000	5.6000	4.6000	4.6500	-27.344%	361	4,553	+10.753%
2026-07-31	8.2800	8.3500	6.4000	6.4000	-38.990%	102	4,778	-19.531%
2026-07-30	10.1500	10.9000	10.0500	10.4900	+2.341%	40	4,781	-50.906%
2026-07-29	9.7000	10.6800	9.2000	10.2500	0.000%	135	4,771	-49.756%
2026-07-28	12.0500	12.0500	9.6500	10.2500	-10.480%	72	4,779	-49.756%
2026-07-27	11.0500	12.5000	11.0500	11.4500	-18.097%	145	4,794	-55.022%
2026-07-24	14.5100	14.7500	12.9500	13.9800	-9.044%	1,058	4,776	-63.162%
2026-07-23	12.7000	16.2800	12.7000	15.3700	+61.789%	1,158	3,942	-66.493%
2026-07-22	9.0200	9.8300	9.0200	9.5000	+4.396%	1,456	3,000	-45.789%
2026-07-21	9.1600	9.1600	9.1000	9.1000	+7.059%	7	1,556	-43.407%
2026-07-20	8.5200	8.5900	8.2000	8.5000	-17.073%	10	1,549	-39.412%
2026-07-17	10.8000	11.1500	10.2000	10.2500	+12.637%	216	1,550	-49.756%
2026-07-16	6.5400	9.3500	6.1600	9.1000	+38.931%	632	2,028	-43.407%
2026-07-15	7.0000	7.0000	6.2500	6.5500	-17.714%	26	1,943	-21.374%
2026-07-14	8.6900	8.6900	7.9600	7.9600	-10.562%	233	1,947	-35.302%
2026-07-13	8.6700	8.9000	8.6700	8.9000	-1.111%	3	1,947	-42.135%
2026-07-10	9.1000	9.1500	8.9900	9.0000	-3.846%	749	1,947	-42.778%
2026-07-09	9.3000	9.6700	9.3000	9.3600	+14.146%	36	1,303	-44.979%
2026-07-08	8.1800	8.2000	8.0200	8.2000	+12.329%	20	1,301	-37.195%
2026-07-07	7.2900	7.3500	7.2900	7.3000	-1.351%	9	1,311	-29.452%
2026-07-06	8.3800	8.3800	7.4000	7.4000	-18.681%	3	1,315	-30.405%
2026-07-02	9.2000	9.5100	9.1000	9.1000	+1.562%	4	1,316	-43.407%
2026-07-01	8.8700	9.0500	8.7800	8.9600	-5.684%	10	1,316	-42.522%
2026-06-30	10.5000	10.5000	9.5000	9.5000	-11.628%	28	1,312	-45.789%
2026-06-29	11.2300	11.2500	10.7500	10.7500	-19.776%	7	1,312	-52.093%
2026-06-26	13.2000	13.8000	12.0600	13.4000	+10.652%	18	1,312	-61.567%
2026-06-25	13.2000	13.2500	12.1100	12.1100	+2.022%	253	1,302	-57.473%
2026-06-24	10.5500	12.1800	9.9500	11.8700	+6.937%	36	1,286	-56.613%
2026-06-23	13.4000	13.4000	11.1000	11.1000	-1.333%	44	1,283	-53.604%
2026-06-22	10.3000	13.0000	10.2000	11.2500	+35.542%	75	1,246	-54.222%
2026-06-18	8.7500	8.9000	8.1500	8.3000	-6.321%	24	1,188	-37.952%
2026-06-17	7.9000	8.9500	7.9000	8.8600	+17.507%	8	1,188	-41.874%
2026-06-16	8.0500	8.0500	7.4000	7.5400	-5.750%	12	1,188	-31.698%
2026-06-15	8.2000	8.5300	7.7500	8.0000	-23.445%	22	1,179	-35.625%
2026-06-12	10.6000	10.6000	9.7300	10.4500	-7.686%	94	1,191	-50.718%
2026-06-11	11.7800	13.1500	11.0600	11.3200	-1.565%	110	1,172	-54.505%
2026-06-10	9.6500	11.5000	9.5000	11.5000	+16.751%	29	1,136	-55.217%
2026-06-09	9.4000	11.0200	9.3500	9.8500	+2.711%	24	1,134	-47.716%
2026-06-08	9.6300	10.0000	9.4500	9.5900	-2.640%	37	1,134	-46.298%
2026-06-05	8.9000	9.9100	8.7500	9.8500	+15.882%	12	1,127	-47.716%
2026-06-04	10.0000	10.0000	8.3500	8.5000	-17.715%	177	1,126	-39.412%
2026-06-03	10.0700	10.6000	10.0700	10.3300	+4.028%	34	1,036	-50.145%
2026-06-02	10.5000	10.7000	8.9000	9.9300	+21.098%	34	1,029	-48.137%
2026-06-01	8.4500	8.4500	8.0000	8.2000	+5.806%	14	1,019	-37.195%
2026-05-29	7.5900	7.7500	7.5000	7.7500	+12.319%	10	1,014	-33.548%
2026-05-28	7.2000	7.3000	6.9000	6.9000	-6.122%	5	1,011	-25.362%
2026-05-27	7.1200	7.3500	7.1200	7.3500	-4.545%	6	1,009	-29.932%
2026-05-26	7.7000	7.7000	7.7000	7.7000	-6.098%	3	1,008	-33.117%
2026-05-22	7.9700	8.2000	7.9700	8.2000	+2.244%	8	1,006	-37.195%
2026-05-21	8.1500	8.1500	8.0200	8.0200	-5.647%	2	1,005	-35.786%
2026-05-20	8.8000	8.8000	8.5000	8.5000	0.000%	10	1,005	-39.412%
2026-05-19	8.3100	8.5000	8.3100	8.5000	+10.390%	36	966	-39.412%
2026-05-18	7.4000	7.7000	7.0500	7.7000	-5.521%	7	966	-33.117%
2026-05-15	8.1500	8.1500	8.1500	8.1500	+6.536%	6	966	-36.810%
2026-05-13	7.6500	7.6500	7.6500	7.6500	-10.000%	5	965	-32.680%
2026-05-12	8.7000	8.7000	8.5000	8.5000	-2.523%	2	964	-39.412%
2026-05-11	7.9000	8.7200	7.9000	8.7200	+9.000%	12	964	-40.940%
2026-05-08	8.0500	8.0500	7.7000	8.0000	-2.439%	58	965	-35.625%
2026-05-07	7.6700	8.2000	7.6700	8.2000	+4.725%	11	975	-37.195%
2026-05-06	8.0200	8.0500	7.7500	7.8300	-12.514%	25	971	-34.227%
2026-05-05	9.2500	9.2500	8.4900	8.9500	+1.016%	8	974	-42.458%
2026-05-04	9.4900	9.4900	8.8400	8.8600	-2.637%	7	973	-41.874%
2026-05-01	9.1400	9.2000	8.9000	9.1000	+1.676%	92	978	-43.407%
2026-04-30	9.3500	10.2500	8.7800	8.9500	-34.909%	148	978	-42.458%
2026-04-29	13.3800	14.1400	13.3800	13.7500	-2.482%	5	872	-62.545%
2026-04-28	14.3500	14.3500	14.1000	14.1000	+1.439%	5	871	-63.475%
2026-04-27	14.7800	14.7800	13.9000	13.9000	-10.783%	14	871	-62.950%
2026-04-24	15.6500	15.8000	15.5800	15.5800	-6.426%	5	865	-66.945%
2026-04-23	16.2000	16.7000	16.2000	16.6500	-2.059%	8	863	-69.069%
2026-04-22	17.2000	17.2000	17.0000	17.0000	-5.556%	7	863	-69.706%
2026-04-21	17.1000	18.0000	17.1000	18.0000	+7.207%	7	850	-71.389%
2026-04-20	16.5800	16.7900	16.5800	16.7900	+6.064%	9	850	-69.327%
2026-04-17	16.8100	16.8100	15.8300	15.8300	-13.497%	3	842	-67.467%
2026-04-16	17.6900	18.3000	17.6900	18.3000	+1.105%	2	845	-71.858%
2026-04-15	18.1000	18.1000	18.1000	18.1000	-2.793%	1	844	-71.547%
2026-04-14	20.0000	20.0000	18.6200	18.6200	-18.690%	4	845	-72.342%
2026-04-13	23.1000	23.2300	22.8000	22.9000	-2.179%	331	845	-77.511%
2026-04-10	23.4100	23.4100	23.4100	23.4100	-1.639%	1	676	-78.001%
2026-04-09	25.2500	25.9000	23.5000	23.8000	-2.058%	25	676	-78.361%
2026-04-08	23.6000	24.3000	23.6000	24.3000	-16.866%	22	684	-78.807%
2026-04-07	30.2300	30.3100	29.2300	29.2300	-5.770%	3	674	-82.381%
2026-04-06	31.0200	31.0200	31.0200	31.0200	-2.637%	1	673	-83.398%
2026-04-01	32.3000	32.3000	30.7000	31.8600	-11.989%	36	673	-83.836%
2026-03-31	39.2000	39.2000	36.2000	36.2000	-17.988%	6	677	-85.773%
2026-03-30	42.5800	44.1400	42.5800	44.1400	+2.413%	28	677	-88.333%
2026-03-27	43.1000	43.1000	43.1000	43.1000	+25.839%	1	686	-88.051%
2026-03-25	34.5500	34.9500	34.2500	34.2500	-0.146%	36	685	-84.964%
2026-03-24	32.0000	34.3000	32.0000	34.3000	+15.488%	13	660	-84.985%
2026-03-23	30.2000	30.2000	29.7000	29.7000	-2.623%	4	664	-82.660%
2026-03-20	29.8500	30.5000	29.8500	30.5000	+7.018%	2	665	-83.115%
2026-03-19	29.7000	29.7500	28.5000	28.5000	-0.419%	33	666	-81.930%
2026-03-18	28.6200	28.6200	28.6200	28.6200	-9.143%	1	641	-82.006%
2026-03-13	31.5000	31.5000	31.5000	31.5000	+11.702%	3	641	-83.651%
2026-03-11	28.1500	28.2000	28.0000	28.2000	-5.210%	5	644	-81.738%
2026-03-10	28.7900	29.7500	28.7900	29.7500	-7.866%	6	648	-82.689%
2026-03-09	35.3000	35.3000	32.2900	32.2900	-1.254%	2	647	-84.051%
2026-03-05	32.1000	33.7000	32.1000	32.7000	+5.450%	6	648	-84.251%
2026-03-04	31.0100	31.0100	31.0100	31.0100	-7.708%	3	645	-83.392%
2026-03-03	33.8700	34.5000	33.2000	33.6000	+9.268%	6	642	-84.673%
2026-03-02	30.7500	30.7500	30.7500	30.7500	+0.425%	2	638	-83.252%
2026-02-26	30.6200	30.6200	30.6200	30.6200	+6.209%	1	640	-83.181%
2026-02-25	28.3500	28.8300	28.3500	28.8300	+3.929%	15	624	-82.137%
2026-02-20	28.8000	28.8000	27.0000	27.7400	-11.374%	6	624	-81.435%
2026-02-19	31.3000	31.3000	31.3000	31.3000	+1.033%	1	622	-83.546%
2026-02-18	31.5500	31.5500	30.9800	30.9800	-3.339%	31	622	-83.376%
2026-02-17	32.8000	34.2500	31.3000	32.0500	+3.055%	12	591	-83.931%
2026-02-13	30.3500	31.1000	30.3500	31.1000	+9.894%	127	527	-83.441%
2026-02-12	28.4800	28.5300	27.7000	28.3000	-1.291%	498	527	-81.802%
2026-02-11	28.0500	28.6700	28.0500	28.6700	+6.185%	15	144	-82.037%
2026-02-10	28.2500	28.2500	27.0000	27.0000	+6.931%	2	131	-80.926%
2026-02-09	25.2500	25.2500	25.2500	25.2500	-3.405%	1	130	-79.604%
2026-02-06	26.1400	26.1400	26.1400	26.1400	-9.141%	1	130	-80.298%
2026-02-05	27.4500	28.7700	27.4500	28.7700	+16.951%	11	130	-82.099%
2026-02-04	24.0000	24.6700	24.0000	24.6000	+16.312%	21	119	-79.065%
2026-02-02	21.1500	21.1500	21.1500	21.1500	-10.000%	10	114	-75.650%
2026-01-30	23.5000	23.5000	23.5000	23.5000	-3.093%	1	104	-78.085%
2026-01-26	24.2500	24.2500	24.2500	24.2500	-3.000%	1	103	-78.763%
2026-01-22	24.5000	25.0000	24.5000	25.0000	-1.845%	3	104	-79.400%
2026-01-21	25.4700	25.4700	25.4700	25.4700	-5.667%	1	101	-79.780%
2026-01-20	28.5000	28.5000	27.0000	27.0000	+6.090%	22	100	-80.926%
2026-01-16	25.4500	25.4500	25.4500	25.4500	+7.384%	76	3	-79.764%
2026-01-13	23.2500	23.7000	23.2500	23.7000	-8.846%	2	3	-78.270%
2026-01-12	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-80.192%