Dark

GOOGL20270115P125
GOOGL Jan 15 2027 125.00 Put (GOOGL270115P00125000)
option OPRA

EOD

Sep 3, 2026

0.0500-28.571%(-0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0900	0.1000	0.0500	0.0500	-28.571%	37	2,325	0.000%
2026-09-02	0.0700	0.0700	0.0700	0.0700	+40.000%	36	2,348	-28.571%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-16.667%	100	2,325	0.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	-25.000%	4	2,304	-16.667%
2026-08-24	0.0800	0.0800	0.0800	0.0800	-27.273%	1	2,308	-37.500%
2026-08-20	0.1100	0.1100	0.1100	0.1100	+37.500%	2	2,309	-54.545%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,311	-37.500%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-25.000%	8	2,311	-44.444%
2026-08-12	0.1300	0.1300	0.1200	0.1200	+9.091%	3	2,308	-58.333%
2026-08-11	0.1000	0.1100	0.1000	0.1100	0.000%	19	2,306	-54.545%
2026-08-10	0.1100	0.1300	0.1100	0.1100	-62.069%	5	2,304	-54.545%
2026-08-03	0.2900	0.2900	0.2900	0.2900	+141.667%	1	2,305	-82.759%
2026-07-21	0.2300	0.2300	0.1200	0.1200	-25.000%	34	2,304	-58.333%
2026-07-14	0.1500	0.1600	0.1500	0.1600	-44.828%	4	2,294	-68.750%
2026-07-10	0.2900	0.2900	0.2900	0.2900	+45.000%	4	2,294	-82.759%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+11.111%	5	2,296	-75.000%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-5.263%	25	2,296	-72.222%
2026-06-22	0.1900	0.1900	0.1900	0.1900	+35.714%	1	2,298	-73.684%
2026-06-16	0.1200	0.1400	0.1000	0.1400	-30.000%	5	2,298	-64.286%
2026-06-05	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,300	-75.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-4.762%	3	2,302	-75.000%
2026-05-07	0.2100	0.2100	0.2100	0.2100	-32.258%	1	2,305	-76.190%
2026-04-27	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,306	-83.871%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-59.459%	10	2,306	-83.333%
2026-03-25	0.7400	0.7400	0.7400	0.7400	-5.128%	2	2,316	-93.243%
2026-03-24	0.7800	0.7800	0.7800	0.7800	+5.405%	3	2,314	-93.590%
2026-03-12	0.7400	0.7400	0.7400	0.7400	+2.778%	13	2,314	-93.243%
2026-03-05	0.7000	0.7200	0.7000	0.7200	-2.703%	3	2,343	-93.056%
2026-03-02	0.7900	0.7900	0.7400	0.7400	+13.846%	5	2,340	-93.243%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-16.667%	16	2,335	-92.308%
2026-02-17	0.7600	0.7800	0.7600	0.7800	+6.849%	173	2,335	-93.590%
2026-02-13	0.7300	0.7300	0.7300	0.7300	+4.286%	10	2,182	-93.151%
2026-02-12	0.6700	0.7000	0.6700	0.7000	+4.478%	77	2,182	-92.857%
2026-02-10	0.6800	0.6900	0.6700	0.6700	-1.471%	11	2,167	-92.537%
2026-02-06	0.6700	0.6800	0.6700	0.6800	+6.250%	16	2,167	-92.647%
2026-02-05	0.6400	0.6400	0.6400	0.6400	+12.281%	20	2,161	-92.188%
2026-02-04	0.5700	0.5700	0.5700	0.5700	+7.547%	19	2,141	-91.228%
2026-01-30	0.5300	0.5300	0.5300	0.5300	-17.188%	1	2,142	-90.566%
2026-01-20	0.6400	0.6400	0.6400	0.6400	+3.226%	2	2,143	-92.188%
2026-01-12	0.5800	0.6200	0.5800	0.6200	-15.068%	8	2,143	-91.935%
2026-01-06	0.7300	0.7300	0.7300	0.7300	-1.351%	1	2,140	-93.151%
2026-01-05	0.7400	0.7400	0.7400	0.7400	-8.642%	1	2,140	-93.243%
2025-12-23	0.8100	0.8100	0.8100	0.8100	-5.814%	4	2,141	-93.827%
2025-12-22	0.8600	0.8600	0.8600	0.8600	-7.527%	13	2,137	-94.186%
2025-12-18	0.9300	0.9300	0.9300	0.9300	-4.124%	5	2,137	-94.624%
2025-12-17	0.9700	0.9700	0.9700	0.9700	+6.593%	1	2,137	-94.845%
2025-12-09	0.9100	0.9100	0.9100	0.9100	-2.151%	1	2,137	-94.505%
2025-12-08	0.8700	0.9300	0.8700	0.9300	+5.682%	3	2,136	-94.624%
2025-12-05	0.9100	0.9100	0.8800	0.8800	-11.111%	2	2,137	-94.318%
2025-12-04	1.0000	1.0000	0.9900	0.9900	+1.020%	6	2,135	-94.949%
2025-12-03	1.0000	1.0000	0.9800	0.9800	-6.667%	3	2,135	-94.898%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-11.017%	3	2,137	-95.238%
2025-11-26	1.1800	1.1800	1.1800	1.1800	-1.667%	1	2,137	-95.763%
2025-11-24	1.2400	1.2400	1.1900	1.2000	0.000%	5	2,137	-95.833%
2025-11-20	1.2000	1.2000	1.2000	1.2000	-24.051%	2	2,140	-95.833%
2025-11-18	1.5800	1.5800	1.5800	1.5800	-3.659%	10	2,142	-96.835%
2025-11-14	1.6500	1.7400	1.6400	1.6400	+1.863%	11	2,152	-96.951%
2025-10-29	1.5400	1.6100	1.5400	1.6100	+7.333%	2	2,152	-96.894%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-13.793%	2	2,152	-96.667%
2025-10-24	1.7400	1.7700	1.7400	1.7400	-10.309%	6	2,152	-97.126%
2025-10-21	1.9500	1.9500	1.9400	1.9400	+2.105%	12	2,154	-97.423%
2025-10-20	1.9200	1.9200	1.9000	1.9000	-10.377%	20	2,152	-97.368%
2025-10-17	2.1200	2.1200	2.1200	2.1200	+7.071%	1	2,137	-97.642%
2025-10-16	1.9800	1.9800	1.9800	1.9800	-1.493%	1	2,136	-97.475%
2025-10-15	2.0100	2.0100	2.0100	2.0100	-14.831%	1	2,136	-97.512%
2025-10-10	2.2600	2.3600	2.2600	2.3600	+15.686%	4	2,136	-97.881%
2025-10-06	2.1000	2.1000	2.0400	2.0400	0.000%	11	2,134	-97.549%
2025-09-30	2.0700	2.0700	2.0400	2.0400	+15.909%	3	2,133	-97.549%
2025-09-29	1.7600	1.7600	1.7600	1.7600	-8.333%	4	2,133	-97.159%
2025-09-25	1.9200	1.9200	1.9200	1.9200	+2.674%	1	2,133	-97.396%
2025-09-24	1.8500	1.8700	1.8500	1.8700	+10.000%	3	2,134	-97.326%
2025-09-23	1.7000	1.7000	1.7000	1.7000	-2.857%	4	2,135	-97.059%
2025-09-19	1.7500	1.7500	1.7500	1.7500	-8.854%	1	2,135	-97.143%
2025-09-12	1.9200	1.9200	1.9200	1.9200	-4.000%	4	2,135	-97.396%
2025-09-09	2.0000	2.0000	2.0000	2.0000	-2.439%	203	2,135	-97.500%
2025-09-08	2.0500	2.0500	2.0500	2.0500	-5.963%	3	2,221	-97.561%
2025-09-05	2.1800	2.1800	2.1800	2.1800	-0.457%	10	2,221	-97.706%
2025-09-03	2.5100	2.5100	2.1500	2.1900	-24.483%	8	2,211	-97.717%
2025-08-29	2.9000	2.9000	2.9000	2.9000	+2.113%	1	2,213	-98.276%
2025-08-28	2.8400	2.8400	2.8400	2.8400	-4.698%	1	2,213	-98.239%
2025-08-22	2.9800	2.9800	2.9800	2.9800	-4.792%	1	2,214	-98.322%
2025-08-18	3.1500	3.1500	3.1300	3.1300	+0.968%	2	2,214	-98.403%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-1.587%	1	2,215	-98.387%
2025-08-14	3.1500	3.1500	3.1500	3.1500	-10.000%	1	2,214	-98.413%
2025-08-08	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,214	-98.571%
2025-08-04	3.7000	3.7000	3.7000	3.7000	+1.928%	4	2,214	-98.649%
2025-07-29	3.6300	3.6300	3.6300	3.6300	-3.200%	2	2,214	-98.623%
2025-07-28	3.8000	3.8000	3.7000	3.7500	-1.832%	32	2,212	-98.667%
2025-07-24	3.4800	3.8200	3.4800	3.8200	-7.729%	12	2,199	-98.691%
2025-07-23	4.1400	4.1400	4.1400	4.1400	-2.588%	1	2,207	-98.792%
2025-07-22	4.2500	4.2500	4.2500	4.2500	-0.932%	1	2,206	-98.824%
2025-07-21	4.2900	4.2900	4.2900	4.2900	-13.855%	3	2,207	-98.834%
2025-07-15	4.9000	4.9800	4.9000	4.9800	-3.675%	5	2,210	-98.996%
2025-07-14	5.0500	5.1700	5.0500	5.1700	-6.000%	33	2,215	-99.033%
2025-07-10	5.5000	5.5000	5.5000	5.5000	-1.434%	3	2,246	-99.091%
2025-07-09	5.5500	5.5800	5.5500	5.5800	-10.433%	2	2,243	-99.104%
2025-07-08	6.1200	6.2300	6.1200	6.2300	+9.490%	4	2,243	-99.197%
2025-07-03	5.5600	5.6900	5.5600	5.6900	-2.735%	2	2,243	-99.121%
2025-07-02	6.0000	6.0000	5.8500	5.8500	-4.878%	6	2,243	-99.145%
2025-06-30	5.6400	6.1500	5.6400	6.1500	-3.906%	5	2,248	-99.187%
2025-06-27	6.4000	6.4000	6.4000	6.4000	-1.538%	3	2,245	-99.219%
2025-06-26	6.5900	6.5900	6.5000	6.5000	-13.102%	2	2,242	-99.231%
2025-06-24	7.4800	7.4800	7.4800	7.4800	-6.030%	1	2,241	-99.332%
2025-06-20	7.9600	7.9600	7.9600	7.9600	+18.806%	2	2,241	-99.372%
2025-06-17	6.7000	6.7000	6.7000	6.7000	-2.899%	1	2,240	-99.254%
2025-06-12	6.9000	6.9000	6.9000	6.9000	+7.143%	1	2,240	-99.275%
2025-06-11	6.4400	6.4400	6.4400	6.4400	+1.417%	1	2,239	-99.224%
2025-06-10	6.3700	6.3700	6.3500	6.3500	-10.563%	2	2,239	-99.213%
2025-06-06	7.1000	7.1000	7.1000	7.1000	-10.127%	12	2,239	-99.296%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-0.629%	5	2,245	-99.367%
2025-06-02	8.0000	8.0000	7.9500	7.9500	+9.655%	6	2,245	-99.371%
2025-05-28	7.2600	7.2600	7.2000	7.2500	-8.805%	7	2,239	-99.310%
2025-05-23	7.9500	7.9500	7.9500	7.9500	+10.417%	10	2,239	-99.371%
2025-05-22	7.2200	7.2200	7.2000	7.2000	+0.139%	10	2,239	-99.306%
2025-05-21	8.2000	8.2000	7.1900	7.1900	-2.838%	12	2,229	-99.305%
2025-05-16	7.3800	7.4000	7.3800	7.4000	-0.804%	420	2,227	-99.324%
2025-05-15	7.4600	7.4600	7.4600	7.4600	-3.368%	1	2,324	-99.330%
2025-05-14	7.7200	7.7200	7.7200	7.7200	-10.233%	1	2,325	-99.352%
2025-05-12	8.6000	8.6000	8.6000	8.6000	-18.095%	1	2,326	-99.419%
2025-05-09	10.1000	10.5000	10.1000	10.5000	+5.000%	26	2,327	-99.524%
2025-05-08	10.0200	10.0200	10.0000	10.0000	-18.033%	2	2,314	-99.500%
2025-05-07	10.0000	12.2000	10.0000	12.2000	+24.490%	612	2,312	-99.590%
2025-04-30	10.2000	10.2000	9.8000	9.8000	-7.981%	5	1,700	-99.490%
2025-04-23	10.5100	10.6500	10.4500	10.6500	-19.011%	3	1,698	-99.531%
2025-04-21	13.1500	13.1500	13.1500	13.1500	+9.129%	1	1,697	-99.620%
2025-04-17	11.3500	12.1100	11.2800	12.0500	0.000%	87	1,612	-99.585%
2025-04-16	11.9500	12.0500	11.9500	12.0500	+7.111%	3	1,612	-99.585%
2025-04-11	11.5000	11.5000	11.2500	11.2500	+11.607%	4	1,611	-99.556%
2025-04-09	14.2000	14.2000	10.0800	10.0800	-12.348%	63	1,611	-99.504%
2025-04-08	11.5500	11.5500	11.5000	11.5000	-18.149%	12	1,670	-99.565%
2025-04-07	12.7200	14.0500	12.7200	14.0500	+7.252%	61	1,658	-99.644%
2025-04-04	12.5000	13.2200	12.5000	13.1000	+14.912%	16	1,639	-99.618%
2025-04-03	11.6800	11.6800	11.4000	11.4000	+7.042%	2	1,637	-99.561%
2025-03-31	11.2000	11.2000	10.5500	10.6500	+2.899%	600	1,434	-99.531%
2025-03-28	10.0000	10.3500	10.0000	10.3500	+38.000%	42	1,278	-99.517%
2025-03-24	7.5000	7.5200	7.5000	7.5000	-13.793%	13	1,257	-99.333%
2025-03-21	8.7000	8.7000	8.7000	8.7000	+6.098%	2	1,266	-99.425%
2025-03-20	8.2000	8.2000	8.2000	8.2000	-2.959%	6	1,266	-99.390%
2025-03-19	8.4500	8.4500	8.4500	8.4500	+4.321%	6	1,272	-99.408%
2025-03-17	8.1800	8.1800	8.1000	8.1000	-8.681%	2	1,272	-99.383%
2025-03-12	8.8700	8.8700	8.8700	8.8700	+1.487%	1	1,271	-99.436%
2025-03-11	8.7400	8.7400	8.7400	8.7400	+0.807%	2	1,270	-99.428%
2025-03-10	9.0000	9.0000	8.6700	8.6700	+11.154%	701	1,268	-99.423%
2025-02-28	7.8000	7.8000	7.8000	7.8000	+9.859%	26	567	-99.359%
2025-02-26	6.5200	7.1100	6.5200	7.1000	+8.067%	43	554	-99.296%
2025-02-25	5.9000	6.7000	5.9000	6.5700	+16.283%	182	579	-99.239%
2025-02-21	5.6500	5.6500	5.6500	5.6500	+11.881%	2	548	-99.115%
2025-02-19	5.0700	5.0700	5.0500	5.0500	-3.257%	4	547	-99.010%
2025-02-18	5.2500	5.3000	5.2200	5.2200	+1.556%	7	551	-99.042%
2025-02-13	5.3100	5.3100	5.1400	5.1400	-4.815%	6	544	-99.027%
2025-02-12	5.5000	5.5000	5.4000	5.4000	-0.552%	4	544	-99.074%
2025-02-11	5.4300	5.4300	5.4300	5.4300	+6.471%	5	544	-99.079%
2025-02-10	5.1000	5.1000	5.1000	5.1000	-2.857%	10	540	-99.020%
2025-02-07	5.0000	5.5000	5.0000	5.2500	+6.925%	668	540	-99.048%
2025-02-06	4.9100	4.9100	4.9100	4.9100	-4.660%	2	207	-98.982%
2025-02-05	5.0500	5.1600	5.0000	5.1500	+25.610%	186	209	-99.029%
2025-01-31	4.2200	4.2200	4.1000	4.1000	-7.865%	6	68	-98.780%
2025-01-30	4.4500	4.4500	4.4500	4.4500	-11.000%	1	67	-98.876%
2025-01-29	5.1000	5.1000	5.0000	5.0000	-4.762%	4	67	-99.000%
2025-01-27	5.2500	5.2500	5.2500	5.2500	+12.903%	24	64	-99.048%
2025-01-21	4.6500	4.6500	4.6500	4.6500	-7.000%	1	41	-98.925%
2025-01-15	5.0000	5.1000	5.0000	5.0000	-10.714%	4	41	-99.000%
2025-01-13	5.6500	5.6500	5.6000	5.6000	+1.818%	15	41	-99.107%
2025-01-10	5.5000	5.5000	5.5000	5.5000	+5.973%	58	56	-99.091%
2025-01-07	5.1900	5.1900	5.1900	5.1900	-20.154%	2	85	-99.037%
2024-12-20	6.4500	6.5000	6.4500	6.5000	+2.362%	18	85	-99.231%
2024-12-06	6.4500	6.4500	6.3500	6.3500	-1.244%	4	67	-99.213%
2024-12-05	6.4300	6.4300	6.4300	6.4300	+0.784%	1	67	-99.222%
2024-12-02	6.3800	6.3800	6.3800	6.3800	-4.634%	1	66	-99.216%
2024-11-29	6.6900	6.6900	6.6900	6.6900	-1.473%	8	67	-99.253%
2024-11-27	6.7900	6.7900	6.7900	6.7900	+0.593%	1	64	-99.264%
2024-11-26	6.7500	6.7500	6.7500	6.7500	-4.255%	1	64	-99.259%
2024-11-25	7.0500	7.0500	7.0500	7.0500	-5.369%	1	65	-99.291%
2024-11-22	7.4500	7.4500	7.4500	7.4500	+5.674%	2	64	-99.329%
2024-11-21	7.3000	7.5600	7.0500	7.0500	+15.196%	17	63	-99.291%
2024-11-15	6.1200	6.1200	6.1200	6.1200	+17.692%	40	46	-99.183%
2024-11-13	5.3000	5.3000	5.2000	5.2000	+0.775%	2	46	-99.038%
2024-11-07	5.5500	5.5500	5.1600	5.1600	-10.417%	3	44	-99.031%
2024-10-30	6.0300	6.0300	5.7300	5.7600	-20.552%	21	41	-99.132%
2024-10-29	7.2400	7.2500	7.1300	7.2500	-4.605%	9	21	-99.310%
2024-10-28	7.6000	7.6000	7.6000	7.6000	-5.000%	15	16	-99.342%
2024-10-21	8.0000	8.0000	8.0000	8.0000	-11.111%	1	10	-99.375%
2024-10-09	8.9000	9.0000	8.9000	9.0000	0.000%	12	11	-99.444%