Dark

GOOGL20261120P305
GOOGL Nov 20 2026 305.00 Put (GOOGL261120P00305000)
option OPRA

EOD

Sep 3, 2026

6.50-10.959%(-0.80)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0500	6.5000	6.0000	6.5000	-10.959%	84	1,624	0.000%
2026-09-02	7.6000	7.6000	6.9500	7.3000	-5.072%	73	1,575	-10.959%
2026-09-01	7.5500	7.7900	7.2800	7.6900	+9.388%	26	1,543	-15.475%
2026-08-31	6.5500	7.3000	6.5500	7.0300	+22.261%	40	1,531	-7.539%
2026-08-28	6.4300	6.4300	5.7100	5.7500	-17.857%	77	1,515	+13.043%
2026-08-27	7.1200	7.3000	6.8000	7.0000	-0.709%	61	1,518	-7.143%
2026-08-26	7.0000	7.3000	6.9000	7.0500	+11.905%	50	1,485	-7.801%
2026-08-25	6.3000	6.5500	6.1500	6.3000	-1.563%	23	1,473	+3.175%
2026-08-24	6.7400	6.7400	5.9900	6.4000	-12.329%	118	1,474	+1.562%
2026-08-21	7.5500	7.6000	6.9000	7.3000	-7.595%	70	1,534	-10.959%
2026-08-20	7.6000	8.1600	7.6000	7.9000	+8.966%	59	1,497	-17.722%
2026-08-19	7.3000	7.4000	6.8100	7.2500	-1.361%	143	1,457	-10.345%
2026-08-18	7.4500	7.4500	7.1000	7.3500	+0.685%	16	1,347	-11.565%
2026-08-17	6.9500	7.3000	6.9500	7.3000	+4.885%	45	1,337	-10.959%
2026-08-14	7.2000	7.3000	6.9600	6.9600	-4.788%	11	1,341	-6.609%
2026-08-13	7.5000	7.5600	7.1500	7.3100	-12.976%	30	1,333	-11.081%
2026-08-12	7.9500	8.5000	7.9000	8.4000	+2.439%	213	1,337	-22.619%
2026-08-11	6.7200	8.2000	6.7200	8.2000	+22.388%	15	1,166	-20.732%
2026-08-07	7.1300	7.1300	6.4300	6.7000	-4.965%	3	1,162	-2.985%
2026-08-06	7.0000	7.0500	6.8500	7.0500	0.000%	35	1,161	-7.801%
2026-08-05	4.8000	7.9500	4.5500	7.0500	+44.764%	28	1,177	-7.801%
2026-08-04	5.5000	5.5000	4.8700	4.8700	-8.801%	79	1,186	+33.470%
2026-08-03	5.8000	5.8000	5.2900	5.3400	-31.097%	19	1,177	+21.723%
2026-07-31	9.5000	9.5000	7.7500	7.7500	-35.950%	21	1,192	-16.129%
2026-07-30	12.1000	12.1000	12.1000	12.1000	+18.627%	5	1,195	-46.281%
2026-07-29	9.8000	11.9500	9.8000	10.2000	-8.929%	19	1,190	-36.275%
2026-07-28	13.3500	13.3500	11.2000	11.2000	-15.726%	88	1,188	-41.964%
2026-07-27	12.8800	13.2900	12.8800	13.2900	-17.505%	17	1,107	-51.091%
2026-07-24	16.2200	16.3100	15.0000	16.1100	-5.900%	75	1,107	-59.652%
2026-07-23	17.6000	17.6000	16.5000	17.1200	+52.178%	50	1,119	-62.033%
2026-07-22	10.5500	11.2500	10.4200	11.2500	+8.696%	335	1,126	-42.222%
2026-07-21	10.3500	10.3500	10.3500	10.3500	-10.390%	1	904	-37.198%
2026-07-17	13.0000	13.0000	11.5500	11.5500	+62.676%	6	903	-43.723%
2026-07-16	7.0500	7.1800	6.9500	7.1000	-4.570%	19	902	-8.451%
2026-07-15	8.5800	8.5800	7.2500	7.4400	-16.498%	11	906	-12.634%
2026-07-14	8.9000	8.9100	8.9000	8.9100	-14.327%	9	903	-27.048%
2026-07-13	10.2000	10.4000	9.7900	10.4000	+5.584%	11	910	-37.500%
2026-07-10	10.1800	10.1900	9.8000	9.8500	-7.512%	67	906	-34.010%
2026-07-09	11.0000	11.0000	10.6500	10.6500	+31.481%	59	952	-38.967%
2026-07-07	8.1000	8.1000	8.1000	8.1000	-7.429%	1	983	-19.753%
2026-07-06	10.0500	10.0500	8.7500	8.7500	-16.667%	3	983	-25.714%
2026-06-30	11.6000	11.6000	10.5000	10.5000	-8.696%	23	982	-38.095%
2026-06-29	12.3500	12.4000	11.5000	11.5000	-23.333%	5	977	-43.478%
2026-06-26	14.2000	15.0000	13.5800	15.0000	+6.762%	21	977	-56.667%
2026-06-25	14.3500	14.3500	14.0000	14.0500	+19.068%	20	965	-53.737%
2026-06-24	11.8600	12.3100	11.2000	11.8000	-9.579%	19	953	-44.915%
2026-06-23	13.9300	13.9300	12.9000	13.0500	+1.006%	8	948	-50.192%
2026-06-22	10.9000	14.5500	10.3500	12.9200	+39.224%	24	946	-49.690%
2026-06-18	9.8500	9.9000	9.2500	9.2800	-7.200%	23	931	-29.957%
2026-06-17	9.3200	10.0000	9.3100	10.0000	+6.952%	26	931	-35.000%
2026-06-15	9.0500	9.3500	8.9300	9.3500	-18.341%	72	931	-30.481%
2026-06-12	11.4500	11.4500	11.4500	11.4500	-17.329%	2	889	-43.231%
2026-06-11	13.4500	14.6000	13.4500	13.8500	+9.486%	27	888	-53.069%
2026-06-10	10.6500	12.8500	10.6500	12.6500	+13.964%	248	878	-48.617%
2026-06-09	10.2000	12.2000	10.2000	11.1000	+2.304%	188	688	-41.441%
2026-06-08	11.1500	11.1500	10.5000	10.8500	-0.913%	34	624	-40.092%
2026-06-05	9.7200	10.9500	9.7200	10.9500	+17.742%	7	614	-40.639%
2026-06-04	11.2000	11.2000	9.3000	9.3000	-21.849%	136	612	-30.108%
2026-06-03	11.0000	11.9500	10.9900	11.9000	+6.250%	144	559	-45.378%
2026-06-02	11.2000	11.6800	10.1500	11.2000	+23.077%	15	545	-41.964%
2026-06-01	9.3800	9.5000	9.1000	9.1000	+5.814%	40	534	-28.571%
2026-05-29	8.4500	8.6000	8.4500	8.6000	+9.554%	8	504	-24.419%
2026-05-28	7.8500	7.8500	7.8500	7.8500	-4.268%	1	504	-17.197%
2026-05-27	8.3000	8.3000	8.2000	8.2000	-4.651%	25	503	-20.732%
2026-05-26	8.6000	8.6000	8.6000	8.6000	-8.021%	2	523	-24.419%
2026-05-22	8.8500	9.3500	8.8300	9.3500	+3.889%	9	523	-30.481%
2026-05-21	9.5000	9.6300	8.9200	9.0000	-1.639%	7	519	-27.778%
2026-05-20	9.5000	9.5000	9.1500	9.1500	+13.243%	12	519	-28.962%
2026-05-18	7.8500	8.0800	7.8500	8.0800	-9.620%	41	503	-19.554%
2026-05-15	8.7500	9.1000	8.7500	8.9400	+6.429%	9	503	-27.293%
2026-05-13	8.3500	8.5500	8.3500	8.4000	-12.042%	90	502	-22.619%
2026-05-12	9.6500	9.6500	9.5500	9.5500	+4.372%	2	418	-31.937%
2026-05-11	9.0000	9.1500	8.7500	9.1500	+2.809%	31	418	-28.962%
2026-05-08	8.6100	8.9000	8.6100	8.9000	+4.706%	6	414	-26.966%
2026-05-07	8.5500	8.5500	8.5000	8.5000	-2.523%	7	415	-23.529%
2026-05-06	8.8500	8.8500	8.7200	8.7200	-12.362%	6	414	-25.459%
2026-05-05	9.9500	9.9500	9.9500	9.9500	-0.995%	1	413	-34.673%
2026-05-04	10.0500	10.0500	10.0500	10.0500	-0.495%	4	412	-35.323%
2026-05-01	10.1000	10.1000	9.5500	10.1000	+0.798%	5	411	-35.644%
2026-04-30	10.9900	11.0000	9.6500	10.0200	-35.146%	46	411	-35.130%
2026-04-29	15.6000	15.6000	15.4500	15.4500	-0.323%	3	389	-57.929%
2026-04-27	15.5500	15.5800	15.3500	15.5000	-10.663%	55	387	-58.065%
2026-04-24	17.3500	17.3500	17.3500	17.3500	-5.962%	1	416	-62.536%
2026-04-21	18.4500	18.5000	18.4500	18.4500	-0.593%	29	426	-64.770%
2026-04-20	18.3000	18.5600	18.3000	18.5600	-9.684%	45	426	-64.978%
2026-04-14	22.0500	22.0500	20.5500	20.5500	-19.443%	103	381	-68.370%
2026-04-08	26.1500	26.1700	25.5100	25.5100	-20.430%	4	384	-74.520%
2026-04-07	32.4200	32.4200	32.0600	32.0600	-2.848%	50	385	-79.726%
2026-04-06	33.1500	33.1500	33.0000	33.0000	-3.226%	2	349	-80.303%
2026-04-01	35.4500	35.4500	32.9500	34.1000	-8.945%	45	347	-80.938%
2026-03-25	37.2500	37.6500	37.0900	37.4500	+2.800%	80	332	-82.644%
2026-03-24	36.5300	36.5300	36.4300	36.4300	+13.844%	100	286	-82.158%
2026-03-23	32.0000	32.0000	32.0000	32.0000	-2.439%	2	186	-79.688%
2026-03-20	32.8000	32.8000	32.8000	32.8000	-5.065%	2	188	-80.183%
2026-03-13	34.5500	34.5500	34.5500	34.5500	-2.539%	4	186	-81.187%
2026-03-06	36.5500	36.5500	35.4500	35.4500	+6.456%	27	186	-81.664%
2026-03-04	33.3000	33.3000	33.3000	33.3000	-8.391%	2	159	-80.480%
2026-03-03	36.3500	36.3500	36.3500	36.3500	+9.819%	25	157	-82.118%
2026-03-02	34.1000	34.1500	33.1000	33.1000	+1.161%	6	158	-80.363%
2026-02-26	32.7200	32.7200	32.7200	32.7200	+4.704%	1	154	-80.134%
2026-02-25	31.2000	31.2500	31.2000	31.2500	+3.717%	58	153	-79.200%
2026-02-20	30.0700	30.1300	30.0700	30.1300	-7.149%	2	153	-78.427%
2026-02-18	32.4500	32.4500	32.4500	32.4500	-3.880%	90	153	-79.969%
2026-02-17	33.9500	34.0800	33.7600	33.7600	+3.242%	5	63	-80.746%
2026-02-12	32.7000	32.7000	32.7000	32.7000	+12.371%	1	59	-80.122%
2026-02-10	29.1000	29.1000	29.1000	29.1000	+4.301%	1	58	-77.663%
2026-02-09	27.7100	27.9000	27.7100	27.9000	-1.587%	90	57	-76.703%
2026-02-05	29.0500	29.0500	28.3500	28.3500	+12.055%	11	44	-77.072%
2026-02-04	25.3000	25.3000	25.3000	25.3000	+2.679%	26	43	-74.308%
2026-01-28	24.6400	24.6400	24.6400	24.6400	0.000%	30	30	-73.620%