Dark

GOOGL20270115P120
GOOGL Jan 15 2027 120.00 Put (GOOGL270115P00120000)
option OPRA

EOD

Sep 3, 2026

0.0500-16.667%(-0.0100)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0500	0.0400	0.0500	-16.667%	37	4,920	0.000%
2026-09-02	0.0600	0.0600	0.0600	0.0600	+20.000%	35	4,955	-16.667%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-16.667%	2	4,920	0.000%
2026-08-24	0.0600	0.0600	0.0600	0.0600	-33.333%	1	4,922	-16.667%
2026-08-21	0.1500	0.1500	0.0900	0.0900	-10.000%	8	4,923	-44.444%
2026-08-20	0.0500	0.1400	0.0500	0.1000	0.000%	43	4,923	-50.000%
2026-08-19	0.1500	0.1500	0.1000	0.1000	-33.333%	2	4,884	-50.000%
2026-08-18	0.1500	0.1500	0.1000	0.1500	+66.667%	3	4,884	-66.667%
2026-08-17	0.1400	0.1500	0.0900	0.0900	-10.000%	5	4,883	-44.444%
2026-08-14	0.0800	0.1500	0.0800	0.1000	-41.176%	5	4,883	-50.000%
2026-08-11	0.1700	0.1700	0.1700	0.1700	+54.545%	12	4,884	-70.588%
2026-08-10	0.1000	0.1100	0.1000	0.1100	+10.000%	4	4,872	-54.545%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-33.333%	1	4,875	-50.000%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-51.613%	10	4,876	-66.667%
2026-08-03	0.3100	0.3100	0.3100	0.3100	+210.000%	1	4,866	-83.871%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-28.571%	3	4,865	-50.000%
2026-07-24	0.1300	0.1400	0.1300	0.1400	+16.667%	12	4,868	-64.286%
2026-07-21	0.1300	0.1300	0.1200	0.1200	-14.286%	5	4,856	-58.333%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-60.000%	3	4,856	-64.286%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+94.444%	1	4,856	-85.714%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-5.263%	1	4,855	-72.222%
2026-06-26	0.1500	0.1900	0.1500	0.1900	-29.630%	2	4,856	-73.684%
2026-06-16	0.2700	0.2700	0.2700	0.2700	+50.000%	6	4,856	-81.481%
2026-05-28	0.2200	0.2200	0.1600	0.1800	-33.333%	37	4,862	-72.222%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-10.000%	1	4,862	-81.481%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+15.385%	1	4,864	-83.333%
2026-05-07	0.2600	0.2600	0.2600	0.2600	-10.345%	10	4,864	-80.769%
2026-05-06	0.2900	0.2900	0.2900	0.2900	+20.833%	1	4,866	-82.759%
2026-04-22	0.2400	0.2400	0.2400	0.2400	-52.000%	1	4,867	-79.167%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-34.211%	1	4,868	-90.000%
2026-03-27	0.7700	0.7700	0.7600	0.7600	+20.635%	11	4,868	-93.421%
2026-03-25	0.6100	0.6300	0.6100	0.6300	-5.970%	2	4,859	-92.063%
2026-03-24	0.6700	0.6700	0.6700	0.6700	+24.074%	1	4,859	-92.537%
2026-03-16	0.5400	0.5400	0.5400	0.5400	-12.903%	1	4,859	-90.741%
2026-03-12	0.6200	0.6200	0.6200	0.6200	+6.897%	6	4,859	-91.935%
2026-02-26	0.5900	0.5900	0.5800	0.5800	+5.455%	2	4,865	-91.379%
2026-02-19	0.5500	0.5500	0.5500	0.5500	-8.333%	1	4,866	-90.909%
2026-02-12	0.5900	0.6000	0.5900	0.6000	+9.091%	10	4,866	-91.667%
2026-02-05	0.5500	0.5500	0.5500	0.5500	+37.500%	10	4,866	-90.909%
2026-02-02	0.4000	0.4000	0.4000	0.4000	-2.439%	1	4,876	-87.500%
2026-01-30	0.4100	0.4100	0.4100	0.4100	-12.766%	1	4,877	-87.805%
2026-01-29	0.4600	0.4700	0.4600	0.4700	-6.000%	21	4,878	-89.362%
2026-01-28	0.5000	0.5000	0.5000	0.5000	+6.383%	1	4,858	-90.000%
2026-01-27	0.4700	0.4700	0.4700	0.4700	-7.843%	1	4,859	-89.362%
2026-01-16	0.5100	0.5100	0.5100	0.5100	+2.000%	4	4,856	-90.196%
2026-01-15	0.4800	0.5000	0.4800	0.5000	-1.961%	41	4,856	-90.000%
2026-01-14	0.5100	0.5100	0.5100	0.5100	+6.250%	4	4,817	-90.196%
2026-01-13	0.4900	0.4900	0.4800	0.4800	-4.000%	4	4,813	-89.583%
2026-01-12	0.5300	0.5300	0.5000	0.5000	-16.667%	6	4,811	-90.000%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-1.639%	2	4,807	-91.667%
2026-01-05	0.6100	0.6100	0.6100	0.6100	-3.175%	1	4,809	-91.803%
2025-12-30	0.6500	0.6500	0.6300	0.6300	-5.970%	3	4,809	-92.063%
2025-12-29	0.6700	0.6700	0.6700	0.6700	-1.471%	20	4,811	-92.537%
2025-12-24	0.6800	0.6800	0.6800	0.6800	-20.000%	2	4,811	-92.647%
2025-12-17	0.8500	0.8500	0.8500	0.8500	-11.458%	10	4,811	-94.118%
2025-11-28	0.9600	0.9600	0.9600	0.9600	-2.041%	30	4,821	-94.792%
2025-11-25	0.9800	0.9800	0.9800	0.9800	0.000%	1	4,851	-94.898%
2025-11-24	1.0500	1.0500	0.9800	0.9800	-30.986%	5	4,850	-94.898%
2025-11-14	1.4200	1.4200	1.4200	1.4200	+16.393%	1	4,849	-96.479%
2025-11-12	1.2200	1.2200	1.2200	1.2200	+5.172%	2	4,848	-95.902%
2025-11-11	1.1600	1.1600	1.1600	1.1600	-3.333%	1	4,846	-95.690%
2025-10-30	1.0800	1.2000	1.0800	1.2000	-13.669%	6	4,846	-95.833%
2025-10-29	1.3200	1.3900	1.3200	1.3900	+6.923%	2	4,848	-96.403%
2025-10-27	1.3000	1.3000	1.2600	1.3000	-10.345%	56	4,899	-96.154%
2025-10-24	1.4500	1.4500	1.4500	1.4500	-7.643%	1	4,899	-96.552%
2025-10-23	1.5700	1.5700	1.5700	1.5700	-19.072%	2	4,899	-96.815%
2025-10-16	1.9400	1.9400	1.9400	1.9400	+1.042%	1	4,897	-97.423%
2025-10-13	1.9200	1.9200	1.9200	1.9200	+8.475%	3	4,898	-97.396%
2025-09-30	1.7700	1.7700	1.7700	1.7700	+18.000%	1	4,901	-97.175%
2025-09-29	1.5100	1.5100	1.5000	1.5000	-2.597%	45	4,901	-96.667%
2025-09-26	1.5400	1.5400	1.5400	1.5400	+6.207%	4	4,901	-96.753%
2025-09-23	1.4500	1.4500	1.4500	1.4500	-3.333%	3	4,897	-96.552%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-5.063%	1	4,897	-96.667%
2025-09-18	1.5800	1.5800	1.5800	1.5800	-68.400%	5	4,898	-96.835%
2025-09-17	5.0900	5.0900	5.0000	5.0000	+210.559%	4	4,903	-99.000%
2025-09-16	1.6100	1.6100	1.6100	1.6100	-5.294%	2	4,904	-96.894%
2025-09-12	1.7000	1.7000	1.7000	1.7000	-2.299%	1	4,905	-97.059%
2025-09-09	1.7400	1.7400	1.7400	1.7400	-0.571%	10	4,906	-97.126%
2025-09-08	1.7500	1.7500	1.7500	1.7500	-4.891%	12	4,916	-97.143%
2025-09-05	1.8400	1.8400	1.8400	1.8400	-1.075%	1	4,924	-97.283%
2025-09-04	1.8600	1.8600	1.8600	1.8600	-7.000%	1	4,923	-97.312%
2025-09-03	2.0000	2.0000	2.0000	2.0000	-24.242%	1	4,924	-97.500%
2025-09-02	2.6400	2.6400	2.6400	2.6400	+6.883%	2	4,923	-98.106%
2025-08-29	2.4400	2.4700	2.4400	2.4700	-2.756%	3	4,928	-97.976%
2025-08-22	2.5600	2.5600	2.5300	2.5400	-1.550%	4	4,928	-98.031%
2025-08-15	2.5800	2.5800	2.5800	2.5800	-4.444%	10	4,929	-98.062%
2025-08-14	2.6800	2.7000	2.6400	2.7000	+3.053%	251	4,939	-98.148%
2025-08-12	2.6200	2.6200	2.6200	2.6200	-3.676%	1	4,939	-98.092%
2025-08-08	2.7600	2.7600	2.6900	2.7200	-5.556%	5	4,940	-98.162%
2025-08-07	2.8800	2.8800	2.8800	2.8800	0.000%	1	4,945	-98.264%
2025-08-05	2.8800	2.8800	2.8800	2.8800	-8.571%	1	4,946	-98.264%
2025-07-31	3.1500	3.1500	3.1500	3.1500	+7.877%	2	4,947	-98.413%
2025-07-30	2.9200	2.9200	2.9200	2.9200	0.000%	1	4,945	-98.288%
2025-07-29	3.1000	3.1000	2.9200	2.9200	-7.302%	62	4,945	-98.288%
2025-07-28	3.2000	3.2500	3.1500	3.1500	-0.631%	10	4,946	-98.413%
2025-07-24	2.9500	3.2000	2.9500	3.1700	-11.944%	17	4,953	-98.423%
2025-07-22	3.6000	3.6000	3.6000	3.6000	+1.124%	1	4,970	-98.611%
2025-07-21	3.5600	3.5600	3.5600	3.5600	-11.000%	15	4,971	-98.596%
2025-07-18	4.0000	4.0000	4.0000	4.0000	-5.882%	4	4,984	-98.750%
2025-07-15	4.2500	4.2500	4.2500	4.2500	-3.409%	10	4,988	-98.824%
2025-07-11	4.4000	4.4000	4.4000	4.4000	-4.348%	1	4,998	-98.864%
2025-07-10	4.9700	4.9700	4.6000	4.6000	-13.043%	4	4,999	-98.913%
2025-07-08	5.2100	5.2900	5.2100	5.2900	+7.959%	4	5,003	-99.055%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+2.083%	1	5,002	-98.980%
2025-07-03	4.7500	4.8200	4.7500	4.8000	-9.605%	3	5,002	-98.958%
2025-06-30	5.2000	5.3100	5.2000	5.3100	-3.455%	17	5,002	-99.058%
2025-06-27	5.5900	5.5900	5.5000	5.5000	-2.655%	2	5,019	-99.091%
2025-06-26	5.6500	5.6500	5.5800	5.6500	-4.237%	4	5,019	-99.115%
2025-06-25	5.8100	5.9000	5.8100	5.9000	-7.813%	2	5,020	-99.153%
2025-06-24	6.4000	6.4000	6.4000	6.4000	-9.220%	1	5,020	-99.219%
2025-06-23	7.0000	7.1500	7.0000	7.0500	+7.306%	2,017	5,019	-99.291%
2025-06-20	6.6000	6.6000	6.5700	6.5700	+13.276%	14	3,003	-99.239%
2025-06-18	5.8000	5.8100	5.8000	5.8000	-4.918%	382	3,033	-99.138%
2025-06-13	6.1000	6.1000	6.1000	6.1000	+6.087%	2	3,033	-99.180%
2025-06-11	5.7000	5.7500	5.7000	5.7500	-0.862%	170	3,034	-99.130%
2025-06-09	5.9000	5.9000	5.8000	5.8000	-10.769%	7	3,034	-99.138%
2025-06-05	6.5000	6.5000	6.5000	6.5000	-2.985%	1	3,041	-99.231%
2025-05-30	6.7000	6.7000	6.7000	6.7000	+3.395%	2	3,040	-99.254%
2025-05-29	6.4900	6.4900	6.4800	6.4800	-4.000%	2	3,039	-99.228%
2025-05-23	6.7500	6.7500	6.7500	6.7500	+8.000%	2	3,038	-99.259%
2025-05-22	6.1500	6.2500	6.1500	6.2500	+1.133%	2	3,038	-99.200%
2025-05-16	6.1800	6.1800	6.1800	6.1800	-7.068%	2	3,038	-99.191%
2025-05-14	6.4000	6.6500	6.4000	6.6500	-10.135%	3	3,039	-99.248%
2025-05-12	7.4000	7.4000	7.4000	7.4000	-15.909%	1	3,041	-99.324%
2025-05-09	8.8000	8.8000	8.8000	8.8000	+2.924%	2	3,042	-99.432%
2025-05-08	9.0000	9.0000	8.5500	8.5500	-14.500%	4	3,042	-99.415%
2025-05-07	8.7000	10.2500	8.7000	10.0000	+36.054%	807	3,042	-99.500%
2025-05-06	7.5500	7.5500	7.3500	7.3500	+3.521%	2	2,334	-99.320%
2025-05-05	7.1000	7.1000	7.1000	7.1000	-7.190%	7	2,335	-99.296%
2025-05-01	7.7200	7.7200	7.6500	7.6500	-3.165%	2	2,342	-99.346%
2025-04-29	7.9500	7.9500	7.9000	7.9000	+3.947%	2	2,343	-99.367%
2025-04-25	7.7000	7.7000	7.5000	7.6000	-9.524%	6	2,344	-99.342%
2025-04-24	8.4000	8.4000	8.4000	8.4000	-20.379%	1	2,344	-99.405%
2025-04-22	10.6400	10.6400	10.2000	10.5500	+3.941%	1,509	2,343	-99.526%
2025-04-16	10.2000	10.2000	10.1500	10.1500	+14.431%	3	1,074	-99.507%
2025-04-09	10.7500	10.7500	8.8700	8.8700	-19.729%	7	1,072	-99.436%
2025-04-08	10.1000	11.0500	10.0500	11.0500	-10.887%	16	1,068	-99.548%
2025-04-07	13.6900	13.7000	11.1500	12.4000	+9.735%	370	1,069	-99.597%
2025-04-04	11.5300	11.7100	11.3000	11.3000	+11.330%	214	887	-99.558%
2025-04-03	10.0000	10.3000	10.0000	10.1500	+17.341%	5	822	-99.507%
2025-04-02	8.7100	8.7100	8.6500	8.6500	+2.367%	8	821	-99.422%
2025-04-01	8.4500	8.4500	8.4500	8.4500	-6.630%	1	821	-99.408%
2025-03-31	9.4500	9.5000	9.0500	9.0500	+2.608%	8	821	-99.448%
2025-03-28	8.7600	8.8200	8.7600	8.8200	+24.752%	4	821	-99.433%
2025-03-27	7.1000	7.1000	7.0500	7.0700	+5.522%	4	820	-99.293%
2025-03-26	6.7000	6.7000	6.7000	6.7000	+9.836%	1	820	-99.254%
2025-03-25	6.1000	6.1000	6.1000	6.1000	-12.857%	5	820	-99.180%
2025-03-19	7.4000	7.4000	7.0000	7.0000	-17.160%	25	820	-99.286%
2025-03-18	8.4500	8.4500	8.4500	8.4500	+20.714%	1	804	-99.408%
2025-03-17	6.9500	7.0000	6.9500	7.0000	-2.098%	2	803	-99.286%
2025-03-14	7.1500	7.1500	7.1500	7.1500	-2.456%	2	803	-99.301%
2025-03-13	7.4700	7.4700	7.3300	7.3300	+3.678%	2	802	-99.318%
2025-03-12	7.3500	7.5000	7.0700	7.0700	-6.233%	6	802	-99.293%
2025-03-10	7.0000	7.6500	7.0000	7.5400	+15.115%	9	802	-99.337%
2025-03-06	6.5500	6.5500	6.5500	6.5500	+4.800%	4	793	-99.237%
2025-03-05	6.8500	6.8500	6.2500	6.2500	-7.407%	30	793	-99.200%
2025-03-04	7.0800	7.0800	6.7500	6.7500	-4.255%	5	813	-99.259%
2025-03-03	6.6100	7.0500	6.6100	7.0500	+0.714%	32	815	-99.291%
2025-02-28	7.0000	7.0000	7.0000	7.0000	+20.690%	40	813	-99.286%
2025-02-26	5.8000	5.8000	5.8000	5.8000	+3.571%	1	813	-99.138%
2025-02-25	5.3000	5.6000	5.3000	5.6000	+13.131%	6	812	-99.107%
2025-02-24	4.7500	4.9500	4.7500	4.9500	-1.000%	4	808	-98.990%
2025-02-21	4.7300	5.0000	4.7000	5.0000	+18.203%	46	806	-99.000%
2025-02-19	4.3500	4.3500	4.2000	4.2300	-3.864%	33	784	-98.818%
2025-02-18	4.5000	4.5000	4.4000	4.4000	-1.124%	6	791	-98.864%
2025-02-14	4.4500	4.4500	4.4500	4.4500	+0.451%	2	786	-98.876%
2025-02-13	4.4300	4.4300	4.4300	4.4300	-1.556%	2	785	-98.871%
2025-02-12	4.5500	4.5500	4.5000	4.5000	+1.810%	2	785	-98.889%
2025-02-11	4.4200	4.4200	4.4200	4.4200	-0.674%	1	784	-98.869%
2025-02-10	4.4500	4.4500	4.4500	4.4500	-6.316%	1	783	-98.876%
2025-02-07	4.5500	4.7500	4.5500	4.7500	+10.465%	36	783	-98.947%
2025-02-06	4.3000	4.3000	4.2800	4.3000	-3.371%	20	768	-98.837%
2025-02-05	4.1500	4.5000	4.1500	4.4500	+27.143%	42	768	-98.876%
2025-02-04	3.5300	3.5300	3.5000	3.5000	-4.110%	2	731	-98.571%
2025-02-03	3.6000	3.6600	3.6000	3.6500	+1.389%	501	729	-98.630%
2025-01-31	3.4000	3.6500	3.4000	3.6000	-3.485%	82	1,063	-98.611%
2025-01-24	3.7300	3.7300	3.7300	3.7300	+0.811%	4	1,053	-98.660%
2025-01-22	3.7000	3.7000	3.7000	3.7000	-14.943%	1	1,051	-98.649%
2025-01-17	4.3500	4.3500	4.3500	4.3500	-3.333%	70	1,063	-98.851%
2025-01-14	4.5000	4.5000	4.5000	4.5000	-4.255%	15	1,063	-98.889%
2025-01-10	4.7000	4.7000	4.7000	4.7000	+4.444%	2	1,048	-98.936%
2025-01-03	4.9400	4.9400	4.5000	4.5000	-10.891%	72	1,048	-98.889%
2024-12-18	5.0500	5.0500	5.0500	5.0500	+17.442%	1	1,027	-99.010%
2024-12-16	4.3000	4.3000	4.3000	4.3000	-9.474%	2	1,027	-98.837%
2024-12-13	4.7500	4.7500	4.7500	4.7500	-11.215%	2	1,027	-98.947%
2024-12-09	5.3500	5.3500	5.3500	5.3500	+0.943%	31	1,027	-99.065%
2024-12-03	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,057	-99.057%
2024-12-02	5.3100	5.3100	5.3000	5.3000	-5.357%	2	1,057	-99.057%
2024-11-27	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,056	-99.107%
2024-11-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,056	-99.123%
2024-11-25	5.7000	5.7000	5.7000	5.7000	-10.938%	2	1,057	-99.123%
2024-11-22	6.3200	6.4500	6.3200	6.4000	+10.345%	72	1,055	-99.219%
2024-11-21	6.1400	6.5000	5.8000	5.8000	+14.398%	39	1,055	-99.138%
2024-11-20	4.8000	5.0700	4.8000	5.0700	+1.400%	3	1,036	-99.014%
2024-11-18	5.0000	5.0000	5.0000	5.0000	-3.846%	2	1,036	-99.000%
2024-11-15	5.2000	5.2000	5.2000	5.2000	+8.787%	4	1,036	-99.038%
2024-11-14	4.7800	4.7800	4.7800	4.7800	+1.919%	2	1,036	-98.954%
2024-11-11	4.6900	4.6900	4.6900	4.6900	+6.834%	1	1,036	-98.934%
2024-11-07	4.7500	4.7500	4.3900	4.3900	-13.069%	199	1,035	-98.861%
2024-11-06	5.1000	5.1000	5.0500	5.0500	-15.833%	52	838	-99.010%
2024-11-04	6.0000	6.0000	6.0000	6.0000	+3.448%	149	786	-99.167%
2024-11-01	5.9000	5.9500	5.7500	5.8000	+15.768%	1,340	637	-99.138%
2024-10-30	5.0100	5.0100	5.0100	5.0100	-22.566%	1	80	-99.002%
2024-10-28	6.4700	6.4700	6.4700	6.4700	-6.368%	15	79	-99.227%
2024-10-16	6.9100	6.9100	6.9100	6.9100	+0.145%	30	64	-99.276%
2024-10-14	6.9000	6.9000	6.9000	6.9000	-4.828%	1	34	-99.275%
2024-10-11	7.2500	7.2500	7.2500	7.2500	-3.974%	4	33	-99.310%
2024-10-09	7.5500	7.5500	7.5500	7.5500	+2.027%	30	31	-99.338%
2024-09-27	7.4000	7.4000	7.4000	7.4000	-2.632%	2	1	-99.324%
2024-09-25	7.6000	7.6000	7.6000	7.6000	-8.873%	1	2	-99.342%
2024-09-17	8.3400	8.3400	8.3400	8.3400	0.000%	1	1	-99.400%