Dark

GOOGL20270115P245
GOOGL Jan 15 2027 245.00 Put (GOOGL270115P00245000)
option OPRA

EOD

Sep 2, 2026

1.69+3.049%(+0.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.8000	1.8000	1.6100	1.6900	+3.049%	40	2,387	0.000%
2026-08-31	1.6400	1.6400	1.6400	1.6400	+13.103%	1	2,386	+3.049%
2026-08-28	1.8000	1.8000	1.4200	1.4500	-13.174%	12	2,386	+16.552%
2026-08-27	1.6700	1.6700	1.6700	1.6700	-5.650%	1	2,393	+1.198%
2026-08-26	1.7700	1.7700	1.7700	1.7700	+7.273%	1	2,394	-4.520%
2026-08-25	1.6500	1.6500	1.6500	1.6500	-12.698%	25	2,394	+2.424%
2026-08-21	1.8900	1.8900	1.8900	1.8900	-10.000%	1	2,395	-10.582%
2026-08-20	2.0900	2.1000	2.0900	2.1000	+8.247%	9	2,394	-19.524%
2026-08-19	1.9900	1.9900	1.9400	1.9400	+2.646%	9	2,385	-12.887%
2026-08-18	1.8800	1.8900	1.8800	1.8900	+5.000%	2	2,385	-10.582%
2026-08-17	1.7300	1.8000	1.7300	1.8000	-7.216%	2	2,384	-6.111%
2026-08-14	1.9200	1.9700	1.9200	1.9400	-3.483%	23	2,384	-12.887%
2026-08-13	2.0100	2.0100	2.0100	2.0100	-5.634%	5	2,382	-15.920%
2026-08-12	2.0800	2.1300	2.0800	2.1300	+1.429%	12	2,382	-20.657%
2026-08-11	2.0500	2.1000	2.0500	2.1000	+5.000%	2	2,376	-19.524%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-12.281%	1	2,376	-15.500%
2026-08-06	2.2200	2.2800	2.2200	2.2800	+6.047%	6	2,376	-25.877%
2026-08-05	2.1500	2.1500	2.1500	2.1500	+43.333%	1	2,376	-21.395%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-20.213%	33	2,376	+12.667%
2026-08-03	2.1200	2.1200	1.8800	1.8800	-15.315%	9	2,351	-10.106%
2026-07-31	2.6100	2.6100	2.1000	2.2200	-30.408%	78	2,355	-23.874%
2026-07-30	3.1900	3.1900	3.1900	3.1900	+8.136%	1	2,288	-47.022%
2026-07-29	2.9500	2.9500	2.9500	2.9500	-10.606%	4	2,288	-42.712%
2026-07-28	3.3000	3.3000	3.3000	3.3000	-5.714%	1	2,288	-48.788%
2026-07-27	3.4800	3.7000	3.4800	3.5000	-18.605%	24	2,288	-51.714%
2026-07-24	4.3500	4.3500	4.3000	4.3000	-6.926%	6	2,301	-60.698%
2026-07-23	4.6700	5.1900	4.6200	4.6200	+56.081%	13	2,301	-63.420%
2026-07-22	2.9600	2.9600	2.9600	2.9600	-3.268%	1	2,300	-42.905%
2026-07-21	3.0600	3.0600	3.0600	3.0600	+10.870%	1	2,300	-44.771%
2026-07-20	2.7600	2.7600	2.7600	2.7600	-9.508%	1	2,299	-38.768%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+39.269%	3	2,298	-44.590%
2026-07-15	2.1900	2.1900	2.1900	2.1900	-22.340%	7	2,298	-22.831%
2026-07-14	3.0200	3.0200	2.8200	2.8200	-10.476%	32	2,302	-40.071%
2026-07-13	3.1000	3.1500	3.1000	3.1500	-1.563%	2	2,271	-46.349%
2026-07-10	3.2500	3.2500	3.2000	3.2000	+3.226%	2	2,272	-47.188%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+8.392%	1	2,271	-45.484%
2026-07-08	2.7100	2.9100	2.7100	2.8600	+8.745%	106	2,271	-40.909%
2026-07-07	2.6800	2.6800	2.6000	2.6300	-6.406%	12	2,226	-35.741%
2026-07-06	2.9100	2.9100	2.8100	2.8100	-17.353%	13	2,229	-39.858%
2026-07-02	3.1800	3.4000	3.1800	3.4000	+4.615%	76	2,183	-50.294%
2026-07-01	3.3500	3.3500	3.2500	3.2500	-5.797%	2	2,183	-48.000%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-9.922%	3	2,185	-51.014%
2026-06-29	3.8300	3.8300	3.8300	3.8300	-18.511%	4	2,185	-55.875%
2026-06-26	4.7000	4.7000	4.7000	4.7000	+8.046%	5	2,185	-64.043%
2026-06-25	4.3000	4.3500	4.3000	4.3500	+27.941%	400	2,180	-61.149%
2026-06-24	3.4000	3.4000	3.4000	3.4000	-10.761%	7	2,215	-50.294%
2026-06-23	3.8100	3.8100	3.8100	3.8100	-7.073%	1	2,215	-55.643%
2026-06-22	3.6000	4.2500	3.6000	4.1000	+33.117%	23	2,216	-58.780%
2026-06-18	3.0800	3.0800	3.0800	3.0800	+10.394%	13	2,204	-45.130%
2026-06-16	2.7900	2.7900	2.7900	2.7900	-37.584%	49	2,204	-39.427%
2026-06-11	4.1500	4.4700	4.1500	4.4700	+17.632%	3	2,249	-62.192%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+3.261%	1	2,248	-55.526%
2026-06-09	3.4800	3.6800	3.4800	3.6800	+8.235%	42	2,248	-54.076%
2026-06-08	3.4100	3.4100	3.4000	3.4000	+6.918%	8	2,226	-50.294%
2026-06-05	3.1800	3.1800	3.1800	3.1800	+3.922%	1	2,225	-46.855%
2026-06-04	3.9000	3.9000	3.0600	3.0600	-16.164%	23	2,226	-44.771%
2026-06-03	3.8500	3.8500	3.6500	3.6500	+18.893%	19	2,226	-53.699%
2026-05-29	3.0500	3.0700	3.0500	3.0700	+1.320%	2	2,245	-44.951%
2026-05-27	3.0700	3.2500	3.0300	3.0300	-5.313%	25	2,243	-44.224%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-4.478%	1	2,243	-47.188%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-2.899%	54	2,244	-49.552%
2026-05-20	3.4500	3.4500	3.4500	3.4500	-2.542%	1	2,244	-51.014%
2026-05-19	3.5400	3.5400	3.5400	3.5400	+14.194%	4	2,295	-52.260%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-8.824%	1	2,295	-45.484%
2026-05-15	3.2200	3.4000	3.2200	3.4000	+0.890%	6	2,295	-50.294%
2026-05-13	3.3900	3.4000	3.3700	3.3700	-2.601%	16	2,295	-49.852%
2026-05-08	3.4500	3.4600	3.4500	3.4600	-0.860%	2	2,311	-51.156%
2026-05-07	3.5000	3.5000	3.4900	3.4900	-4.384%	2	2,313	-51.576%
2026-05-05	3.6500	3.6600	3.6500	3.6500	+0.829%	411	2,312	-53.699%
2026-04-30	3.9000	4.0500	3.6200	3.6200	-32.336%	7	2,212	-53.315%
2026-04-29	5.4000	5.4000	5.2500	5.3500	-4.464%	49	2,213	-68.411%
2026-04-27	5.9200	5.9200	5.6000	5.6000	-6.667%	20	2,223	-69.821%
2026-04-24	6.3000	6.3000	5.9500	6.0000	-10.714%	210	2,239	-71.833%
2026-04-23	6.7200	6.7200	6.7200	6.7200	+0.299%	1	2,202	-74.851%
2026-04-22	6.7000	6.7000	6.7000	6.7000	-7.202%	25	2,201	-74.776%
2026-04-21	6.9000	7.2200	6.9000	7.2200	+7.761%	11	2,230	-76.593%
2026-04-20	6.7000	6.7000	6.7000	6.7000	-2.899%	1	2,230	-74.776%
2026-04-17	7.3000	7.3000	6.9000	6.9000	-8.609%	40	2,230	-75.507%
2026-04-16	7.5500	7.5500	7.5500	7.5500	0.000%	16	2,256	-77.616%
2026-04-15	7.7000	7.7000	7.4000	7.5500	-9.581%	41	2,256	-77.616%
2026-04-14	8.3500	8.3500	8.3500	8.3500	-11.734%	3	2,296	-79.760%
2026-04-13	9.7000	9.7000	9.4600	9.4600	-7.255%	6	2,296	-82.135%
2026-04-10	10.0500	10.2000	10.0500	10.2000	0.000%	7	2,293	-83.431%
2026-04-09	10.8500	10.8500	10.2000	10.2000	-0.488%	4	2,291	-83.431%
2026-04-08	10.2000	10.2500	10.2000	10.2500	-20.849%	685	2,289	-83.512%
2026-04-07	12.9500	12.9500	12.9500	12.9500	-6.835%	3	1,824	-86.950%
2026-04-01	12.8500	13.9500	12.8500	13.9000	-10.611%	519	1,822	-87.842%
2026-03-31	15.6000	15.6000	15.5500	15.5500	-16.173%	12	1,385	-89.132%
2026-03-30	18.5500	18.5500	18.5500	18.5500	-0.269%	4	1,383	-90.889%
2026-03-27	18.5900	18.6000	18.5500	18.6000	+12.048%	15	1,379	-90.914%
2026-03-26	15.9500	16.6000	15.9500	16.6000	+12.162%	47	1,367	-89.819%
2026-03-25	15.0500	15.1000	14.8000	14.8000	-0.671%	13	1,367	-88.581%
2026-03-24	14.4500	14.9500	14.4500	14.9000	+13.308%	22	1,358	-88.658%
2026-03-23	13.1500	13.1500	13.1500	13.1500	-1.498%	20	1,337	-87.148%
2026-03-20	13.1500	13.3500	13.1500	13.3500	+5.534%	8	1,325	-87.341%
2026-03-19	13.3500	13.3500	12.6500	12.6500	+3.265%	9	1,318	-86.640%
2026-03-17	12.2500	12.2500	12.2500	12.2500	-3.619%	1	1,311	-86.204%
2026-03-16	12.7100	12.7100	12.7100	12.7100	-12.042%	1	1,312	-86.703%
2026-03-13	14.4500	14.4500	14.4500	14.4500	+3.584%	1	1,311	-88.304%
2026-03-12	13.8900	13.9500	13.8900	13.9500	+9.843%	6	1,311	-87.885%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-14.765%	8	1,312	-86.693%
2026-03-06	15.3000	15.3500	14.6500	14.9000	+3.833%	23	1,317	-88.658%
2026-03-05	14.3500	14.3500	14.3500	14.3500	-9.635%	10	1,302	-88.223%
2026-03-03	15.8800	15.8800	15.8800	15.8800	+12.624%	1	1,292	-89.358%
2026-03-02	14.1000	14.1000	14.1000	14.1000	+4.833%	6	1,292	-88.014%
2026-02-27	13.5000	13.5000	13.2000	13.4500	-2.888%	156	1,292	-87.435%
2026-02-26	13.8500	13.8500	13.8500	13.8500	+11.694%	7	1,214	-87.798%
2026-02-25	12.5200	12.5200	12.4000	12.4000	-3.276%	134	1,253	-86.371%
2026-02-23	12.8600	12.8600	12.8200	12.8200	+8.460%	3	1,253	-86.817%
2026-02-20	11.8200	11.8200	11.8200	11.8200	-10.792%	2	1,251	-85.702%
2026-02-19	13.6000	13.6000	13.2500	13.2500	+2.713%	28	1,253	-87.245%
2026-02-13	13.5000	13.5000	12.9000	12.9000	+13.158%	25	1,238	-86.899%
2026-02-10	11.4000	11.4000	11.4000	11.4000	0.000%	3	1,238	-85.175%
2026-02-09	11.7500	11.7500	11.4000	11.4000	-1.809%	80	1,238	-85.175%
2026-02-06	11.5700	11.9000	11.4000	11.6100	+5.068%	76	1,238	-85.444%
2026-02-05	12.5500	12.5500	11.0500	11.0500	+3.853%	117	1,215	-84.706%
2026-02-04	10.4500	11.5500	10.4500	10.6400	+6.400%	105	1,163	-84.117%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,180	-83.100%
2026-02-02	9.6000	9.6000	9.6000	9.6000	-2.538%	1	1,180	-82.396%
2026-01-30	10.0000	10.0000	9.8500	9.8500	-6.190%	2	1,181	-82.843%
2026-01-29	10.9000	10.9000	10.5000	10.5000	+0.962%	51	1,182	-83.905%
2026-01-27	10.3200	10.4000	10.3200	10.4000	-2.804%	10	1,169	-83.750%
2026-01-26	10.6500	10.7000	10.5500	10.7000	-1.382%	6	1,161	-84.206%
2026-01-23	10.8000	10.8500	10.8000	10.8500	-3.982%	34	1,160	-84.424%
2026-01-21	11.6000	11.6000	11.3000	11.3000	-1.739%	3	1,160	-85.044%
2026-01-20	11.5000	11.5000	11.5000	11.5000	+1.054%	1	1,161	-85.304%
2026-01-16	11.3800	11.3800	11.3800	11.3800	+2.523%	5	1,165	-85.149%
2026-01-15	11.1000	11.1000	11.1000	11.1000	+0.635%	146	1,165	-84.775%
2026-01-14	11.0200	11.4000	11.0200	11.0300	+1.193%	17	1,074	-84.678%
2026-01-13	10.1500	10.9000	10.1500	10.9000	-7.234%	4	1,073	-84.495%
2026-01-12	11.7500	11.7500	11.7500	11.7500	+4.911%	8	1,075	-85.617%
2026-01-09	11.4000	11.4500	11.2000	11.2000	-6.899%	13	1,083	-84.911%
2026-01-08	11.7500	12.0300	11.7500	12.0300	-8.168%	24	1,079	-85.952%
2026-01-05	13.1500	13.3500	13.0300	13.1000	-4.658%	10	1,075	-87.099%
2026-01-02	12.6000	13.7800	12.6000	13.7400	+1.778%	7	1,070	-87.700%
2025-12-31	13.6500	13.6500	13.4800	13.5000	-0.735%	4	1,069	-87.481%
2025-12-30	13.2000	13.6000	13.2000	13.6000	-0.730%	20	1,069	-87.574%
2025-12-29	13.9500	13.9500	13.7000	13.7000	-2.491%	35	1,061	-87.664%
2025-12-24	14.0500	14.0500	14.0500	14.0500	-2.633%	30	1,061	-87.972%
2025-12-22	14.4500	14.4500	14.4300	14.4300	-6.602%	2	1,061	-88.288%
2025-12-19	15.4500	15.4500	15.4500	15.4500	+6.625%	2	1,061	-89.061%
2025-12-09	14.4900	14.4900	14.4900	14.4900	-0.069%	1	1,061	-88.337%
2025-12-05	14.5000	14.5000	14.5000	14.5000	-7.937%	1	1,060	-88.345%
2025-12-04	16.0500	16.0500	15.7500	15.7500	+4.651%	407	1,061	-89.270%
2025-12-03	15.0500	15.0700	15.0500	15.0500	-6.811%	16	1,465	-88.771%
2025-12-02	16.1000	16.1500	16.1000	16.1500	-3.293%	4	1,449	-89.536%
2025-12-01	16.2500	16.7000	16.2000	16.7000	+2.141%	102	1,450	-89.880%
2025-11-28	16.6700	16.6700	16.3500	16.3500	-3.540%	2	1,504	-89.664%
2025-11-26	16.5000	17.2000	16.5000	16.9500	+1.802%	218	1,716	-90.029%
2025-11-25	17.0000	17.3000	16.6500	16.6500	-4.585%	48	1,716	-89.850%
2025-11-24	17.5500	17.9500	17.4500	17.4500	-14.878%	166	1,699	-90.315%
2025-11-21	20.5000	20.5000	20.5000	20.5000	-7.029%	5	1,630	-91.756%
2025-11-20	19.0000	22.5000	18.2600	22.0500	+2.797%	142	1,635	-92.336%
2025-11-19	20.3500	21.7500	19.9500	21.4500	-7.543%	213	1,734	-92.121%
2025-11-18	23.2000	23.2000	23.2000	23.2000	-0.429%	1	1,893	-92.716%
2025-11-17	21.4000	23.4000	21.4000	23.3000	-9.934%	90	1,893	-92.747%
2025-11-14	25.7000	25.8700	25.7000	25.8700	+5.377%	18	1,977	-93.467%
2025-11-13	24.2000	24.5500	23.9500	24.5500	+10.586%	14	1,995	-93.116%
2025-11-12	22.1500	22.5000	22.0500	22.2000	+1.139%	226	1,987	-92.387%
2025-11-10	21.7000	21.9500	21.7000	21.9500	-12.897%	19	1,862	-92.301%
2025-11-07	24.2900	25.2000	24.2900	25.2000	+12.000%	74	1,844	-93.294%
2025-11-06	22.0500	23.1000	21.8500	22.5000	+0.446%	114	1,779	-92.489%
2025-11-05	22.6500	22.9500	22.3000	22.4000	-7.054%	265	1,683	-92.455%
2025-11-04	24.2900	24.2900	23.7500	24.1000	+7.830%	124	1,487	-92.988%
2025-11-03	23.4500	23.4500	22.2500	22.3500	-7.530%	200	1,215	-92.438%
2025-10-31	22.9500	24.3500	22.9500	24.1700	+6.852%	31	1,215	-93.008%
2025-10-30	20.5000	22.6200	20.5000	22.6200	-9.665%	19	1,198	-92.529%
2025-10-29	25.7400	25.7400	24.8100	25.0400	-4.610%	14	1,198	-93.251%
2025-10-28	26.0400	26.5300	26.0400	26.2500	+3.755%	30	1,198	-93.562%
2025-10-27	25.6000	25.6000	25.3000	25.3000	-8.763%	4	1,198	-93.320%
2025-10-24	27.3900	28.0200	27.2300	27.7300	-6.000%	30	1,198	-93.906%
2025-10-23	29.6300	29.8000	29.1300	29.5000	-3.595%	26	1,190	-94.271%
2025-10-22	29.8900	30.6200	29.5200	30.6000	0.000%	5	1,184	-94.477%
2025-10-21	29.9600	32.7800	29.8900	30.6000	+6.620%	231	1,188	-94.477%
2025-10-20	28.8500	28.9000	28.4200	28.7000	-5.902%	48	1,015	-94.111%
2025-10-17	32.0300	32.2900	30.3500	30.5000	-2.400%	71	1,007	-94.459%
2025-10-16	29.6700	31.2500	29.6700	31.2500	-0.319%	55	965	-94.592%
2025-10-15	29.8300	31.3500	29.8300	31.3500	-4.158%	28	987	-94.609%
2025-10-14	32.8000	33.0100	32.6500	32.7100	+0.214%	10	982	-94.833%
2025-10-13	33.1900	33.4700	32.3500	32.6400	-5.033%	16	981	-94.822%
2025-10-10	32.0500	34.7400	32.0500	34.3700	+3.244%	18	979	-95.083%
2025-10-09	32.2700	33.6200	32.2700	33.2900	+5.716%	17	979	-94.923%
2025-10-08	31.2500	31.4900	31.1100	31.4900	+0.319%	135	979	-94.633%
2025-10-07	29.8500	31.3900	29.8500	31.3900	+6.119%	6	862	-94.616%
2025-10-06	30.2500	30.6000	29.5800	29.5800	-3.930%	26	862	-94.287%
2025-10-03	30.8500	30.8500	30.7900	30.7900	-0.997%	2	841	-94.511%
2025-10-02	30.5800	31.6800	30.5800	31.1000	-0.096%	18	842	-94.566%
2025-10-01	32.5200	32.6700	31.1300	31.1300	-3.860%	5	839	-94.571%
2025-09-30	32.7500	32.9900	32.2500	32.3800	+3.450%	18	837	-94.781%
2025-09-29	29.1000	31.3000	29.1000	31.3000	+4.333%	18	835	-94.601%
2025-09-26	30.0300	30.3800	29.7700	30.0000	-3.069%	9	817	-94.367%
2025-09-25	32.2200	32.4900	30.7000	30.9500	+0.650%	477	814	-94.540%
2025-09-24	29.7200	30.7500	29.7200	30.7500	+4.556%	8	378	-94.504%
2025-09-23	28.8000	29.4100	28.8000	29.4100	+1.941%	13	371	-94.254%
2025-09-22	27.7700	28.8500	27.6000	28.8500	+1.943%	28	367	-94.142%
2025-09-19	28.2500	28.4000	28.1500	28.3000	-2.110%	102	353	-94.028%
2025-09-18	29.2800	29.4900	28.9100	28.9100	-4.113%	27	295	-94.154%
2025-09-17	29.6000	30.1500	29.6000	30.1500	+4.870%	3	283	-94.395%
2025-09-16	29.3500	29.3500	28.7500	28.7500	-1.203%	11	283	-94.122%
2025-09-15	29.3000	29.3000	29.1000	29.1000	-7.325%	93	275	-94.192%
2025-09-12	31.9200	31.9200	31.2700	31.4000	-0.978%	56	200	-94.618%
2025-09-11	32.3700	32.6100	31.7100	31.7100	-0.283%	7	200	-94.670%
2025-09-10	31.5500	31.8000	31.5500	31.8000	-4.733%	2	198	-94.686%
2025-09-08	32.8500	33.3800	32.8500	33.3800	-0.507%	3	198	-94.937%
2025-09-05	33.9500	34.5500	33.4500	33.5500	-4.143%	82	196	-94.963%
2025-09-04	36.2000	36.2000	35.0000	35.0000	+0.200%	26	154	-95.171%
2025-09-03	34.9000	34.9300	34.6600	34.9300	-24.065%	17	129	-95.162%
2025-09-02	46.0000	46.0000	46.0000	46.0000	-10.261%	1	114	-96.326%
2025-08-21	51.2500	51.2600	51.2500	51.2600	+5.647%	100	113	-96.703%
2025-08-14	48.5200	48.5200	48.5200	48.5200	-4.751%	1	13	-96.517%
2025-08-08	50.9400	50.9400	50.9400	50.9400	-27.166%	16	12	-96.682%
2025-06-13	69.9400	69.9400	69.9400	69.9400	-4.388%	8	16	-97.584%
2025-06-06	73.1500	73.1500	73.1500	73.1500	-20.229%	24	12	-97.690%
2025-05-08	91.7000	91.7000	91.7000	91.7000	+12.377%	9	9	-98.157%
2025-04-25	81.6000	81.6000	81.6000	81.6000	-9.494%	18	9	-97.929%
2025-03-28	90.1600	90.1600	90.1600	90.1600	+9.417%	4	5	-98.126%
2025-03-13	82.4000	82.4000	82.4000	82.4000	+11.126%	2	5	-97.949%
2025-02-27	74.1500	74.1500	74.1500	74.1500	+37.315%	5	5	-97.721%
2025-01-23	54.0000	54.0000	54.0000	54.0000	-2.545%	1	7	-96.870%
2025-01-22	54.1300	55.4100	54.1300	55.4100	+1.763%	3	6	-96.950%
2025-01-21	54.4500	54.4500	54.4500	54.4500	-10.971%	1	6	-96.896%
2024-12-23	61.1600	61.1600	61.1600	61.1600	+5.886%	5	5	-97.237%
2024-12-12	57.7600	57.7600	57.7600	57.7600	-26.766%	1	2	-97.074%
2024-11-21	78.8700	78.8700	78.8700	78.8700	0.000%	1	1	-97.857%