Dark

GOOGL20261120P330
GOOGL Nov 20 2026 330.00 Put (GOOGL261120P00330000)
option OPRA

EOD

Sep 3, 2026

13.98-11.854%(-1.88)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.3000	15.3000	13.2000	13.9800	-11.854%	74	5,670	0.000%
2026-09-02	17.5500	17.8000	15.0000	15.8600	-4.458%	177	5,672	-11.854%
2026-09-01	17.5500	17.5500	16.0000	16.6000	+7.097%	212	5,596	-15.783%
2026-08-31	13.7100	16.0000	13.7100	15.5000	+22.433%	2,062	5,574	-9.806%
2026-08-28	13.9000	13.9000	12.2000	12.6600	-16.103%	66	3,724	+10.427%
2026-08-27	15.7000	15.7000	14.6500	15.0900	+0.600%	119	3,724	-7.356%
2026-08-26	14.7000	15.5900	14.7000	15.0000	+11.690%	53	3,724	-6.800%
2026-08-25	13.1000	13.7500	13.0000	13.4300	+0.224%	46	3,747	+4.095%
2026-08-24	14.2100	14.2100	12.5500	13.4000	-8.093%	93	3,737	+4.328%
2026-08-21	15.5700	15.5700	14.3500	14.5800	-11.098%	106	3,714	-4.115%
2026-08-20	15.3800	16.7500	15.3800	16.4000	+8.251%	277	3,683	-14.756%
2026-08-19	15.4400	15.4900	14.3500	15.1500	+1.746%	139	3,485	-7.723%
2026-08-18	15.5500	15.5500	14.8000	14.8900	+0.337%	126	3,377	-6.111%
2026-08-17	14.6700	15.3000	14.5500	14.8400	+2.345%	377	3,288	-5.795%
2026-08-14	14.2700	15.2500	14.2700	14.5000	-3.010%	133	2,995	-3.586%
2026-08-13	15.2700	15.3200	14.7000	14.9500	-5.499%	60	2,919	-6.488%
2026-08-12	15.2600	16.8000	15.2600	15.8200	-3.771%	191	2,925	-11.631%
2026-08-11	12.5500	16.4400	12.5500	16.4400	+31.520%	441	2,880	-14.964%
2026-08-10	13.3300	13.7800	12.5000	12.5000	-6.855%	58	2,803	+11.840%
2026-08-07	12.7500	13.7000	12.7500	13.4200	-0.223%	34	2,783	+4.173%
2026-08-06	13.0500	13.6100	13.0500	13.4500	+1.894%	326	2,771	+3.941%
2026-08-05	9.5000	14.4000	8.7600	13.2000	+38.947%	61	2,901	+5.909%
2026-08-04	11.7800	12.1000	9.5000	9.5000	-11.215%	118	2,897	+47.158%
2026-08-03	11.0000	11.8500	10.2000	10.7000	-26.511%	69	2,908	+30.654%
2026-07-31	17.8000	17.8000	14.0000	14.5600	-31.643%	51	2,900	-3.984%
2026-07-30	22.1000	22.1000	21.3000	21.3000	+10.363%	32	2,909	-34.366%
2026-07-29	20.1500	21.9600	19.3000	19.3000	-9.602%	1,112	2,906	-27.565%
2026-07-28	23.3000	24.2000	20.8500	21.3500	-11.740%	126	2,637	-34.520%
2026-07-27	23.8500	24.5800	23.2600	24.1900	-14.523%	129	2,578	-42.208%
2026-07-24	27.5000	28.5200	26.5500	28.3000	-1.222%	120	2,545	-50.601%
2026-07-23	28.1200	31.0700	28.1200	28.6500	+37.081%	227	2,579	-51.204%
2026-07-22	18.6600	20.9000	18.5000	20.9000	+13.279%	85	2,537	-33.110%
2026-07-21	18.5500	18.7500	18.4500	18.4500	+1.096%	61	2,488	-24.228%
2026-07-20	16.8500	18.2500	16.5200	18.2500	-12.260%	34	2,453	-23.397%
2026-07-17	20.4600	22.2900	19.4600	20.8000	+58.175%	481	2,445	-32.788%
2026-07-15	14.1300	14.1300	12.9300	13.1500	-21.958%	44	2,430	+6.312%
2026-07-14	17.8400	17.8400	16.6500	16.8500	-8.224%	20	2,440	-17.033%
2026-07-13	17.0000	18.3600	17.0000	18.3600	+7.055%	6	2,430	-23.856%
2026-07-10	18.1200	18.1200	17.1500	17.1500	-1.493%	64	2,429	-18.484%
2026-07-09	18.8000	18.8000	17.4100	17.4100	+4.753%	14	2,444	-19.701%
2026-07-08	16.3800	16.6500	15.9500	16.6200	+15.177%	769	2,444	-15.884%
2026-07-07	14.5700	14.5700	14.0000	14.4300	-5.066%	26	1,979	-3.119%
2026-07-06	16.1000	16.1000	15.2000	15.2000	-16.484%	21	1,968	-8.026%
2026-07-02	18.2000	18.2000	18.2000	18.2000	+5.691%	8	1,969	-23.187%
2026-07-01	17.3100	17.3500	17.2200	17.2200	-4.013%	8	1,969	-18.815%
2026-06-30	19.9000	19.9000	17.8300	17.9400	-8.094%	4	1,962	-22.074%
2026-06-29	21.2200	21.2200	19.5200	19.5200	-17.983%	8	1,961	-28.381%
2026-06-26	24.3500	24.3500	23.3000	23.8000	+5.263%	7	1,960	-41.261%
2026-06-25	25.4000	25.4000	22.6100	22.6100	+1.299%	19	1,962	-38.169%
2026-06-24	20.2000	22.8500	19.9500	22.3200	+4.543%	15	1,962	-37.366%
2026-06-23	21.7500	22.1500	21.2500	21.3500	-0.974%	11	1,959	-34.520%
2026-06-22	20.1000	24.4000	20.1000	21.5600	+33.913%	83	1,960	-35.158%
2026-06-18	17.0500	17.2000	15.7300	16.1000	-6.068%	41	1,952	-13.168%
2026-06-17	15.2500	17.1500	15.2500	17.1400	+20.281%	18	1,952	-18.436%
2026-06-16	14.2500	14.2500	14.2500	14.2500	-7.767%	2	1,952	-1.895%
2026-06-15	15.7500	15.8400	15.0000	15.4500	-19.948%	17	1,952	-9.515%
2026-06-12	19.9900	19.9900	18.6000	19.3000	-18.565%	14	1,939	-27.565%
2026-06-11	22.5500	23.7000	22.4900	23.7000	+15.892%	152	1,925	-41.013%
2026-06-10	17.5500	20.6500	17.3500	20.4500	+11.749%	33	1,868	-31.638%
2026-06-09	16.6000	19.7000	16.5500	18.3000	+2.235%	38	1,857	-23.607%
2026-06-08	18.5000	18.7500	17.7500	17.9000	-0.556%	182	1,833	-21.899%
2026-06-05	17.1000	18.0000	16.4000	18.0000	+11.801%	107	1,751	-22.333%
2026-06-04	19.6000	19.6000	16.1000	16.1000	-16.796%	105	1,704	-13.168%
2026-06-03	18.2500	19.5500	18.2500	19.3500	+6.319%	42	1,654	-27.752%
2026-06-02	16.7500	18.2000	16.6500	18.2000	+21.333%	205	1,653	-23.187%
2026-06-01	15.1500	15.6500	14.9500	15.0000	+5.634%	346	1,618	-6.800%
2026-05-29	14.3500	14.3500	13.6000	14.2000	+9.231%	369	1,679	-1.549%
2026-05-28	13.9500	13.9500	12.7500	13.0000	-1.887%	170	1,411	+7.538%
2026-05-27	13.2500	13.2500	13.2500	13.2500	-5.962%	5	1,247	+5.509%
2026-05-26	14.1700	14.1700	14.0900	14.0900	-4.475%	14	1,242	-0.781%
2026-05-22	14.7500	14.7500	14.6700	14.7500	0.000%	6	1,242	-5.220%
2026-05-21	15.2000	15.2000	14.0800	14.7500	-1.667%	254	1,238	-5.220%
2026-05-20	15.2700	15.4500	14.9500	15.0000	-1.639%	66	1,238	-6.800%
2026-05-19	14.6000	15.5000	14.5500	15.2500	+10.507%	227	744	-8.328%
2026-05-18	12.0900	13.8500	12.0900	13.8000	-2.817%	166	744	+1.304%
2026-05-15	13.9000	14.4000	13.7500	14.2000	+7.170%	23	744	-1.549%
2026-05-14	13.8000	13.8000	13.2000	13.2500	+1.845%	228	726	+5.509%
2026-05-13	14.0000	14.0000	12.7100	13.0100	-15.793%	216	678	+7.456%
2026-05-12	15.9500	15.9500	14.9000	15.4500	+14.022%	15	678	-9.515%
2026-05-11	13.5500	13.5500	13.5500	13.5500	+3.435%	1	678	+3.173%
2026-05-08	13.4000	13.4000	13.0500	13.1000	-5.072%	77	678	+6.718%
2026-05-07	13.7500	14.2000	13.6500	13.8000	+0.877%	854	622	+1.304%
2026-05-06	13.9000	13.9000	13.3000	13.6800	-10.471%	19	196	+2.193%
2026-05-05	15.6000	15.6000	15.2700	15.2800	-4.500%	4	180	-8.508%
2026-05-04	16.0000	16.0000	16.0000	16.0000	+1.266%	1	177	-12.625%
2026-05-01	15.8900	15.8900	15.8000	15.8000	-8.776%	4	177	-11.519%
2026-04-30	17.5500	17.5500	17.3200	17.3200	-28.724%	108	177	-19.284%
2026-04-29	23.7900	24.3000	23.7900	24.3000	-3.110%	3	277	-42.469%
2026-04-28	24.4600	25.0800	24.4600	25.0800	+2.998%	2	278	-44.258%
2026-04-27	23.9400	24.3500	23.9400	24.3500	-12.252%	102	280	-42.587%
2026-04-24	27.7500	27.7500	27.7500	27.7500	-7.807%	1	178	-49.622%
2026-04-21	28.4000	30.1000	28.4000	30.1000	+6.210%	8	180	-53.555%
2026-04-20	27.9000	28.3400	27.9000	28.3400	+5.353%	2	180	-50.670%
2026-04-17	29.4800	29.6500	26.9000	26.9000	-7.687%	5	179	-48.030%
2026-04-16	28.9800	29.1400	28.9800	29.1400	-2.050%	2	182	-52.025%
2026-04-15	30.2000	30.2000	29.7500	29.7500	-4.125%	2	183	-53.008%
2026-04-14	32.7500	32.7500	31.0300	31.0300	-17.561%	4	183	-54.947%
2026-04-09	37.6400	37.6400	37.6400	37.6400	-0.817%	1	180	-62.859%
2026-04-08	37.0000	37.9500	37.0000	37.9500	-24.628%	21	180	-63.162%
2026-04-01	50.3500	50.3500	50.3500	50.3500	-13.636%	1	169	-72.234%
2026-03-31	58.2500	58.3000	58.2500	58.3000	+17.068%	10	169	-76.021%
2026-03-03	51.7000	52.4000	49.8000	49.8000	+9.571%	6	164	-71.928%
2026-02-27	45.4500	45.4500	45.4500	45.4500	+2.596%	9	159	-69.241%
2026-02-24	44.3000	44.3000	44.3000	44.3000	-8.848%	10	159	-68.442%
2026-02-17	48.9500	48.9500	48.6000	48.6000	+10.832%	44	161	-71.235%
2026-02-11	43.8500	44.6000	43.8500	43.8500	+6.303%	109	122	-68.119%
2026-02-10	41.2500	41.2500	41.2500	41.2500	+2.971%	5	25	-66.109%
2026-02-09	40.0600	40.0600	40.0600	40.0600	-1.597%	20	20	-65.102%
2026-02-06	39.5000	41.5000	39.5000	40.7100	-4.772%	13	33	-65.660%
2026-02-05	41.9000	42.7500	41.9000	42.7500	+10.608%	2	27	-67.298%
2026-02-04	38.7200	40.0800	38.6500	38.6500	+16.838%	8	26	-63.829%
2026-02-02	33.0800	33.0800	33.0800	33.0800	-6.289%	20	20	-57.739%
2026-01-30	35.3000	35.3000	35.3000	35.3000	-1.259%	1	6	-60.397%
2026-01-27	35.7500	35.7500	35.7500	35.7500	-7.407%	3	7	-60.895%
2026-01-26	38.6100	38.6100	38.6100	38.6100	-0.361%	1	4	-63.792%
2026-01-23	38.7500	38.7500	38.7500	38.7500	-3.487%	1	5	-63.923%
2026-01-21	40.1500	40.1500	40.1500	40.1500	0.000%	4	4	-65.181%