Dark

GOOGL20261120P320
GOOGL Nov 20 2026 320.00 Put (GOOGL261120P00320000)
option OPRA

EOD

Sep 3, 2026

10.05-14.831%(-1.75)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.1500	10.5000	9.8900	10.0500	-14.831%	177	3,641	0.000%
2026-09-02	11.8200	11.8500	11.1500	11.8000	-5.600%	243	3,551	-14.831%
2026-09-01	12.3400	12.8000	11.9000	12.5000	+9.649%	138	3,403	-19.600%
2026-08-31	10.0000	11.9900	10.0000	11.4000	+20.000%	174	3,337	-11.842%
2026-08-28	10.2500	10.3200	9.2400	9.5000	-15.929%	379	3,277	+5.789%
2026-08-27	11.8500	12.0000	10.9500	11.3000	0.000%	65	3,203	-11.062%
2026-08-26	11.4700	11.5000	11.1800	11.3000	+9.709%	17	3,173	-11.062%
2026-08-25	9.8700	10.4000	9.7800	10.3000	+1.980%	45	3,165	-2.427%
2026-08-24	11.5500	11.5500	9.4500	10.1000	-7.763%	139	3,152	-0.495%
2026-08-21	12.0000	12.0000	10.9000	10.9500	-10.612%	35	3,113	-8.219%
2026-08-20	11.8000	12.8500	11.8000	12.2500	+7.930%	63	3,111	-17.959%
2026-08-19	11.8000	12.2000	10.9000	11.3500	-1.732%	57	3,083	-11.454%
2026-08-18	11.6800	11.8500	11.0000	11.5500	+1.316%	25	3,078	-12.987%
2026-08-17	10.9000	11.5000	10.9000	11.4000	+3.167%	99	3,080	-11.842%
2026-08-14	10.5000	11.4500	10.5000	11.0500	-3.913%	35	3,007	-9.050%
2026-08-13	11.6200	11.6900	11.1000	11.5000	-6.656%	39	3,021	-12.609%
2026-08-12	11.9700	13.0000	11.9500	12.3200	-1.911%	318	3,007	-18.425%
2026-08-11	10.7500	12.5800	10.2500	12.5600	+31.933%	145	2,891	-19.984%
2026-08-10	10.6000	10.6000	9.5200	9.5200	-7.303%	120	2,819	+5.567%
2026-08-07	10.7000	10.9000	9.9000	10.2700	-1.722%	304	2,752	-2.142%
2026-08-06	10.3000	10.6500	10.0100	10.4500	+1.456%	68	2,502	-3.828%
2026-08-05	6.8500	11.5000	6.8500	10.3000	+35.526%	205	2,498	-2.427%
2026-08-04	9.3100	9.3100	7.3000	7.6000	-7.317%	91	2,467	+32.237%
2026-08-03	9.4000	9.4000	7.9200	8.2000	-25.455%	201	2,400	+22.561%
2026-07-31	13.7700	13.7900	10.4000	11.0000	-37.143%	839	2,341	-8.636%
2026-07-30	17.7000	18.0000	17.5000	17.5000	+16.667%	33	1,762	-42.571%
2026-07-29	16.9500	17.2300	15.0000	15.0000	-8.257%	448	1,761	-33.000%
2026-07-28	18.4900	19.6700	16.3500	16.3500	-14.710%	123	2,058	-38.532%
2026-07-27	19.8400	20.0600	18.6300	19.1700	-16.288%	142	2,100	-47.574%
2026-07-24	22.9500	23.4600	21.2700	22.9000	-5.372%	300	2,096	-56.114%
2026-07-23	20.7000	25.5500	20.7000	24.2000	+43.111%	313	1,949	-58.471%
2026-07-22	15.1600	16.9100	15.0500	16.9100	+14.257%	33	1,812	-40.568%
2026-07-21	15.0900	15.0900	14.8000	14.8000	+2.778%	46	1,793	-32.095%
2026-07-20	14.4000	14.4000	13.3000	14.4000	-15.543%	47	1,749	-30.208%
2026-07-17	17.8000	17.8000	16.1500	17.0500	+15.281%	29	1,775	-41.056%
2026-07-16	10.0000	15.0000	10.0000	14.7900	+41.126%	49	1,751	-32.049%
2026-07-15	11.2800	11.2800	10.2000	10.4800	-18.760%	55	1,748	-4.103%
2026-07-14	13.4500	13.6000	12.7500	12.9000	-12.245%	276	1,780	-22.093%
2026-07-13	14.2200	14.7000	14.2200	14.7000	+5.376%	2	1,626	-31.633%
2026-07-10	14.2000	14.5000	13.8500	13.9500	-7.860%	60	1,625	-27.957%
2026-07-09	15.2000	15.2700	14.8300	15.1400	+11.324%	89	1,666	-33.620%
2026-07-08	13.5000	13.6500	13.5000	13.6000	+16.438%	3	1,718	-26.103%
2026-07-07	11.6800	11.6800	11.6800	11.6800	-2.667%	1	1,718	-13.955%
2026-07-06	12.2500	12.2500	12.0000	12.0000	-18.919%	56	1,718	-16.250%
2026-07-02	14.2300	14.8000	14.2300	14.8000	+4.446%	9	1,772	-32.095%
2026-07-01	14.1700	14.1700	14.1700	14.1700	-1.392%	2	1,772	-29.076%
2026-06-30	15.2500	15.3000	14.3700	14.3700	-10.467%	15	1,772	-30.063%
2026-06-29	17.3200	17.3200	16.0500	16.0500	-14.628%	3	1,770	-37.383%
2026-06-26	19.0500	19.3000	18.8000	18.8000	-2.338%	122	1,770	-46.543%
2026-06-25	20.5700	20.6100	19.2500	19.2500	+4.905%	19	1,704	-47.792%
2026-06-24	16.5000	18.4800	16.0500	18.3500	+5.218%	169	1,711	-45.232%
2026-06-23	19.0500	19.1500	17.4400	17.4400	-3.806%	52	1,670	-42.374%
2026-06-22	16.9000	19.9200	16.9000	18.1300	+39.140%	142	1,647	-44.567%
2026-06-18	13.7500	13.8500	13.0000	13.0300	-6.259%	11	1,566	-22.870%
2026-06-17	12.9000	14.0000	12.8900	13.9000	+16.124%	22	1,566	-27.698%
2026-06-16	11.9500	11.9700	11.9500	11.9700	-4.163%	2	1,566	-16.040%
2026-06-15	12.9000	12.9500	12.2500	12.4900	-21.447%	41	1,565	-19.536%
2026-06-12	16.0000	16.1100	15.2500	15.9000	-19.043%	29	1,559	-36.792%
2026-06-11	18.4300	19.7700	18.2000	19.6400	+15.734%	45	1,546	-48.829%
2026-06-10	14.7500	17.0500	14.7500	16.9700	+13.588%	27	1,539	-40.778%
2026-06-09	13.6000	16.5500	13.5500	14.9400	+0.946%	99	1,526	-32.731%
2026-06-08	15.1500	15.4000	14.6000	14.8000	-0.671%	60	1,491	-32.095%
2026-06-05	13.6200	15.6000	13.4800	14.9000	+13.050%	42	1,500	-32.550%
2026-06-04	15.3900	15.3900	13.1800	13.1800	-15.729%	29	1,476	-23.748%
2026-06-03	15.7500	16.1500	15.4000	15.6400	+2.222%	146	1,455	-35.742%
2026-06-02	13.8500	15.3000	13.7000	15.3000	+24.390%	159	1,331	-34.314%
2026-06-01	12.8200	13.0000	12.2500	12.3000	+4.681%	88	1,384	-18.293%
2026-05-29	11.7000	11.9500	11.6500	11.7500	+14.078%	34	1,378	-14.468%
2026-05-28	10.7000	10.7000	10.3000	10.3000	-5.936%	56	1,370	-2.427%
2026-05-27	11.2000	11.2000	10.8000	10.9500	-6.170%	8	1,318	-8.219%
2026-05-26	12.1900	12.1900	11.5500	11.6700	-6.640%	213	1,311	-13.882%
2026-05-22	11.8000	12.5000	11.7200	12.5000	+5.843%	299	1,308	-19.600%
2026-05-21	11.8100	11.8100	11.8100	11.8100	-5.141%	1	1,010	-14.903%
2026-05-20	12.5000	12.6000	12.4000	12.4500	-0.797%	236	1,010	-19.277%
2026-05-19	12.3000	12.8500	12.1800	12.5500	+10.866%	78	932	-19.920%
2026-05-18	10.2000	11.3200	10.2000	11.3200	-3.660%	6	932	-11.219%
2026-05-15	11.6500	11.7500	11.6500	11.7500	+4.724%	8	932	-14.468%
2026-05-14	11.2000	11.2200	11.2000	11.2200	+0.628%	6	924	-10.428%
2026-05-13	11.8000	11.8000	10.8500	11.1500	-12.823%	11	910	-9.865%
2026-05-12	13.0000	13.0000	12.5000	12.7900	+4.408%	25	910	-21.423%
2026-05-11	11.6300	12.2500	11.6300	12.2500	+6.987%	12	910	-17.959%
2026-05-08	11.4500	11.4500	11.0000	11.4500	-0.866%	121	907	-12.227%
2026-05-07	11.1700	11.5500	11.1700	11.5500	+2.212%	7	811	-12.987%
2026-05-06	11.5500	11.5500	11.3000	11.3000	-11.373%	22	811	-11.062%
2026-05-05	12.3900	13.1500	12.3900	12.7500	-2.299%	22	812	-21.176%
2026-05-04	13.3500	13.3500	13.0000	13.0500	-1.509%	67	809	-22.989%
2026-05-01	12.9100	13.3500	12.9100	13.2500	-2.574%	6	818	-24.151%
2026-04-30	13.9500	14.8000	12.9000	13.6000	-31.139%	190	818	-26.103%
2026-04-29	20.2500	20.2500	19.7000	19.7500	-2.948%	20	750	-49.114%
2026-04-28	20.3500	20.4000	20.3500	20.3500	+0.049%	208	749	-50.614%
2026-04-27	20.1500	20.8500	20.1500	20.3400	-8.993%	108	861	-50.590%
2026-04-24	22.6000	22.7500	22.3000	22.3500	-6.289%	53	891	-55.034%
2026-04-23	23.4000	24.4200	23.4000	23.8500	-0.832%	26	891	-57.862%
2026-04-20	24.0500	24.0500	24.0500	24.0500	-3.800%	15	876	-58.212%
2026-04-16	25.0000	25.0000	25.0000	25.0000	-2.724%	10	864	-59.800%
2026-04-15	25.7300	25.7300	25.7000	25.7000	-3.383%	3	854	-60.895%
2026-04-14	28.3500	28.3500	26.3200	26.6000	-15.448%	226	857	-62.218%
2026-04-13	31.4600	31.4600	31.4600	31.4600	-3.349%	1	666	-68.055%
2026-04-08	32.6500	33.4100	32.5000	32.5500	-16.151%	15	665	-69.124%
2026-04-07	41.1000	41.1000	38.8200	38.8200	-6.728%	2	664	-74.111%
2026-04-01	41.6200	41.6200	41.6200	41.6200	-22.697%	5	663	-75.853%
2026-03-27	53.8400	53.8400	53.8400	53.8400	+17.683%	1	663	-81.334%
2026-03-24	45.0000	45.7500	45.0000	45.7500	+16.858%	16	662	-78.033%
2026-03-19	39.0500	39.1500	39.0000	39.1500	+6.386%	12	648	-74.330%
2026-03-17	38.0500	38.2000	36.8000	36.8000	-6.835%	62	636	-72.690%
2026-03-16	40.5500	40.5500	39.5000	39.5000	-6.730%	3	575	-74.557%
2026-03-13	42.4500	42.4500	42.3500	42.3500	-5.151%	3	574	-76.269%
2026-03-05	42.9500	44.6500	42.8500	44.6500	+6.818%	46	574	-77.492%
2026-03-04	41.3500	41.8000	41.3500	41.8000	-4.348%	5	532	-75.957%
2026-03-03	43.7000	43.7000	43.7000	43.7000	+9.661%	1	529	-77.002%
2026-02-27	39.8500	39.8500	39.8500	39.8500	+7.066%	15	530	-74.780%
2026-02-20	37.4000	37.4000	37.2200	37.2200	-11.169%	3	530	-72.998%
2026-02-17	43.2000	43.2000	41.9000	41.9000	+10.176%	15	531	-76.014%
2026-02-11	36.6500	38.2000	36.6500	38.0300	+9.000%	24	522	-73.573%
2026-02-09	35.8500	35.8500	34.8900	34.8900	-1.718%	31	508	-71.195%
2026-02-06	34.1000	35.5000	33.7000	35.5000	+7.968%	12	531	-71.690%
2026-02-05	37.8500	38.3000	32.8800	32.8800	+5.520%	576	524	-69.434%
2026-01-28	31.1600	31.1600	31.1600	31.1600	+0.032%	30	140	-67.747%
2026-01-27	31.2000	31.2000	31.1500	31.1500	-6.764%	10	110	-67.737%
2026-01-23	33.1500	33.4100	33.1500	33.4100	+1.242%	2	100	-69.919%
2026-01-22	33.0000	33.0000	33.0000	33.0000	0.000%	100	100	-69.545%