Dark

GOOGL20270115P255
GOOGL Jan 15 2027 255.00 Put (GOOGL270115P00255000)
option OPRA

EOD

Sep 2, 2026

2.32-7.200%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.3200	2.3200	2.3200	2.3200	-7.200%	1	2,625	0.000%
2026-09-01	2.3800	2.5000	2.3800	2.5000	+11.607%	16	2,625	-7.200%
2026-08-31	2.3200	2.3200	2.2400	2.2400	+5.660%	7	2,629	+3.571%
2026-08-28	2.1200	2.1200	2.1200	2.1200	-8.225%	107	2,623	+9.434%
2026-08-27	2.2600	2.3300	2.2600	2.3100	-7.600%	23	2,623	+0.433%
2026-08-26	2.4100	2.5100	2.4100	2.5000	+10.619%	7	2,621	-7.200%
2026-08-25	2.3300	2.3600	2.2300	2.2600	-1.310%	69	2,628	+2.655%
2026-08-24	2.2500	2.2900	2.2400	2.2900	-10.547%	18	2,631	+1.310%
2026-08-21	2.6400	2.6400	2.5600	2.5600	-7.581%	5	2,630	-9.375%
2026-08-20	2.7200	2.7800	2.7200	2.7700	+5.725%	58	2,630	-16.245%
2026-08-19	2.6400	2.6400	2.6200	2.6200	+2.745%	17	2,630	-11.450%
2026-08-18	2.5500	2.5500	2.5500	2.5500	+4.938%	30	2,630	-9.020%
2026-08-17	2.4800	2.5000	2.4300	2.4300	-5.447%	19	2,660	-4.527%
2026-08-14	2.6900	2.6900	2.5700	2.5700	-5.861%	14	2,660	-9.728%
2026-08-13	2.7300	2.7300	2.7300	2.7300	-5.208%	1	2,663	-15.018%
2026-08-12	2.8800	2.8800	2.8800	2.8800	+5.882%	2	2,663	-19.444%
2026-08-11	2.5900	2.7200	2.5900	2.7200	+6.667%	23	2,663	-14.706%
2026-08-10	2.5600	2.5600	2.5100	2.5500	-12.969%	8	2,668	-9.020%
2026-08-06	2.9700	2.9700	2.9300	2.9300	-2.333%	19	2,671	-20.819%
2026-08-05	2.9100	3.0000	2.9100	3.0000	+29.870%	2	2,684	-22.667%
2026-08-04	2.4600	2.4600	2.2000	2.3100	-2.119%	43	2,685	+0.433%
2026-08-03	2.6900	2.6900	2.3100	2.3600	-25.079%	6	2,660	-1.695%
2026-07-31	3.5000	3.5000	3.0900	3.1500	-26.744%	319	2,661	-26.349%
2026-07-30	4.1000	4.4600	4.1000	4.3000	+4.878%	158	2,682	-46.047%
2026-07-29	4.1500	4.2500	4.1000	4.1000	-13.684%	42	2,710	-43.415%
2026-07-27	4.7200	4.8000	4.7000	4.7500	-18.103%	612	2,742	-51.158%
2026-07-24	5.5000	5.8000	5.5000	5.8000	-5.997%	5	2,464	-60.000%
2026-07-23	5.9600	6.5800	5.9600	6.1700	+40.227%	10	2,465	-62.399%
2026-07-22	4.4000	4.4000	4.4000	4.4000	+10.276%	9	2,462	-47.273%
2026-07-21	4.0500	4.0500	3.9800	3.9900	-0.250%	6	2,462	-41.855%
2026-07-20	3.9000	4.0000	3.9000	4.0000	-15.789%	29	2,464	-42.000%
2026-07-17	4.6900	4.7500	4.6900	4.7500	+20.865%	6	2,472	-51.158%
2026-07-16	3.0600	3.9300	3.0600	3.9300	+31.879%	24	2,470	-40.967%
2026-07-15	3.5700	3.5700	2.9800	2.9800	-22.597%	2	2,493	-22.148%
2026-07-14	3.8500	3.8500	3.8500	3.8500	-4.938%	19	2,494	-39.740%
2026-07-13	4.0500	4.0500	4.0500	4.0500	-4.706%	1	2,475	-42.716%
2026-07-10	4.2500	4.2500	4.2500	4.2500	+12.137%	1	2,474	-45.412%
2026-07-08	3.7900	3.7900	3.7900	3.7900	+11.471%	3	2,474	-38.786%
2026-07-07	3.5400	3.5400	3.3000	3.4000	-6.849%	20	2,474	-31.765%
2026-07-06	3.7500	3.7500	3.5300	3.6500	-14.118%	7	2,468	-36.438%
2026-07-02	4.4000	4.4000	4.2500	4.2500	-2.299%	2	2,468	-45.412%
2026-07-01	4.4200	4.5000	4.3500	4.3500	-3.974%	6	2,468	-46.667%
2026-06-30	4.8000	4.8000	4.4500	4.5300	-5.625%	13	2,470	-48.786%
2026-06-29	4.8500	4.8500	4.8000	4.8000	-15.789%	2	2,465	-51.667%
2026-06-26	5.5000	5.7000	5.5000	5.7000	+3.636%	21	2,465	-59.298%
2026-06-25	5.6300	5.6500	5.4500	5.5000	+1.852%	23	2,484	-57.818%
2026-06-24	4.5500	5.4000	4.5500	5.4000	+8.000%	16	2,499	-57.037%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-11.504%	15	2,512	-53.600%
2026-06-22	5.5000	5.8000	5.5000	5.6500	+17.708%	16	2,523	-58.938%
2026-06-12	4.8300	4.8300	4.7500	4.8000	-15.493%	50	2,517	-51.667%
2026-06-11	5.3200	5.8900	5.3200	5.6800	+9.653%	4	2,518	-59.155%
2026-06-10	5.1800	5.1800	5.1800	5.1800	+3.600%	1	2,514	-55.212%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+14.943%	1	2,513	-53.600%
2026-06-08	4.3500	4.3500	4.3500	4.3500	+4.567%	7	2,513	-46.667%
2026-06-04	4.1600	4.1600	4.1600	4.1600	-12.421%	41	2,513	-44.231%
2026-06-03	5.0000	5.0000	4.7500	4.7500	+3.939%	23	2,500	-51.158%
2026-06-02	4.6900	4.6900	4.5700	4.5700	+23.514%	4	2,499	-49.234%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,496	-37.297%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,495	-38.947%
2026-05-26	3.6000	3.6000	3.6000	3.6000	-10.000%	200	2,495	-35.556%
2026-05-22	3.8000	4.0000	3.8000	4.0000	-0.744%	2	2,295	-42.000%
2026-05-21	4.0000	4.0300	4.0000	4.0300	-8.200%	2	2,293	-42.432%
2026-05-20	4.3900	4.3900	4.3900	4.3900	+0.920%	1	2,293	-47.153%
2026-05-19	4.2400	4.3500	4.1900	4.3500	+14.474%	4	2,093	-46.667%
2026-05-18	4.0500	4.0500	3.8000	3.8000	-5.707%	202	2,093	-38.947%
2026-05-15	4.0300	4.0300	4.0300	4.0300	+0.499%	1	2,093	-42.432%
2026-05-14	4.0000	4.0100	4.0000	4.0100	-3.837%	501	2,092	-42.145%
2026-05-06	4.2200	4.2200	4.1700	4.1700	-7.333%	22	1,613	-44.365%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+3.687%	1	1,635	-48.444%
2026-05-01	4.3400	4.3400	4.3400	4.3400	-1.364%	1	1,635	-46.544%
2026-04-30	4.8500	4.8500	4.3500	4.4000	-33.029%	145	1,635	-47.273%
2026-04-29	6.3800	6.6600	6.3800	6.5700	-6.143%	107	1,670	-64.688%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-1.130%	3	1,608	-66.857%
2026-04-27	7.0800	7.0800	7.0800	7.0800	-12.808%	1	1,608	-67.232%
2026-04-23	8.1700	8.1700	8.0200	8.1200	-0.368%	13	1,609	-71.429%
2026-04-22	8.4000	8.4000	8.1500	8.1500	-7.386%	11	1,607	-71.534%
2026-04-21	8.8000	8.8000	8.8000	8.8000	+6.667%	2	1,609	-73.636%
2026-04-20	8.2000	8.4000	8.2000	8.2500	-7.821%	36	1,609	-71.879%
2026-04-17	8.9400	8.9500	8.9400	8.9500	-0.776%	21	1,630	-74.078%
2026-04-16	9.0200	9.0200	9.0200	9.0200	-0.879%	1	1,630	-74.279%
2026-04-15	9.1000	9.1000	9.1000	9.1000	-3.602%	2	1,629	-74.505%
2026-04-14	10.2100	10.2100	9.4100	9.4400	-18.761%	37	1,630	-75.424%
2026-04-13	11.7500	11.7500	11.6200	11.6200	-5.911%	10	1,618	-80.034%
2026-04-10	12.2000	12.3500	12.2000	12.3500	-6.084%	10	1,626	-81.215%
2026-04-09	13.1500	13.1500	13.1500	13.1500	+5.622%	3	1,626	-82.357%
2026-04-08	12.3500	12.4500	12.3500	12.4500	-21.451%	70	1,623	-81.365%
2026-04-07	15.8500	15.8500	15.8500	15.8500	+1.603%	3	1,556	-85.363%
2026-04-06	15.6000	15.6000	15.6000	15.6000	-9.565%	3	1,553	-85.128%
2026-04-01	17.2500	17.2500	17.2500	17.2500	-25.806%	2	1,553	-86.551%
2026-03-30	22.4500	23.2500	22.1000	23.2500	+2.378%	9	1,555	-90.022%
2026-03-27	22.1400	22.9500	22.1000	22.7100	+7.376%	30	1,558	-89.784%
2026-03-26	19.7000	21.1500	19.7000	21.1500	+16.529%	17	1,550	-89.031%
2026-03-25	18.0500	18.1500	18.0000	18.1500	+0.554%	11	1,548	-87.218%
2026-03-24	17.8000	18.0500	17.7000	18.0500	+5.556%	3	1,546	-87.147%
2026-03-20	15.9500	17.1000	15.9500	17.1000	+14.000%	78	1,546	-86.433%
2026-03-18	15.0000	15.0000	14.9900	15.0000	-12.587%	36	1,491	-84.533%
2026-03-13	15.9500	17.1600	15.9500	17.1600	+1.418%	2	1,478	-86.480%
2026-03-12	16.0500	16.9200	16.0500	16.9200	+10.951%	12	1,479	-86.288%
2026-03-11	15.3000	15.3500	15.2500	15.2500	-0.327%	8	1,478	-84.787%
2026-03-10	15.6100	15.6100	15.3000	15.3000	-13.068%	2	1,474	-84.837%
2026-03-09	19.0400	19.2000	17.6000	17.6000	-0.565%	71	1,474	-86.818%
2026-03-06	18.3500	18.3500	17.7000	17.7000	+1.724%	14	1,451	-86.893%
2026-03-05	17.4000	17.4000	17.4000	17.4000	-3.333%	8	1,451	-86.667%
2026-03-03	19.0500	19.0500	18.0000	18.0000	+7.914%	37	1,451	-87.111%
2026-03-02	16.9700	16.9700	16.6800	16.6800	+1.769%	5	1,450	-86.091%
2026-02-27	16.3900	16.3900	16.3900	16.3900	+4.395%	1	1,447	-85.845%
2026-02-26	16.8000	16.8000	15.7000	15.7000	+5.369%	22	1,447	-85.223%
2026-02-25	14.9000	14.9000	14.9000	14.9000	+2.265%	120	1,307	-84.430%
2026-02-23	14.5700	14.5700	14.5700	14.5700	-10.338%	1	1,307	-84.077%
2026-02-18	16.2500	16.2500	16.2500	16.2500	+2.848%	1	1,306	-85.723%
2026-02-13	15.8000	15.8000	15.8000	15.8000	+8.219%	2	1,304	-85.316%
2026-02-11	14.7500	14.7500	14.6000	14.6000	+8.470%	455	1,304	-84.110%
2026-02-09	13.2000	13.4600	13.2000	13.4600	-3.374%	11	874	-82.764%
2026-02-06	14.1500	14.1500	13.6300	13.9300	+4.345%	18	875	-83.345%
2026-02-05	14.5400	14.8500	12.7400	13.3500	+3.569%	221	860	-82.622%
2026-02-04	13.5000	14.0500	12.8700	12.8900	+6.971%	21	734	-82.002%
2026-01-30	12.0500	12.0500	12.0500	12.0500	-8.225%	1	732	-80.747%
2026-01-29	13.1300	13.1300	13.1300	13.1300	+3.386%	2	732	-82.331%
2026-01-28	12.7000	12.7000	12.7000	12.7000	+2.008%	2	734	-81.732%
2026-01-27	12.6000	12.6000	12.4500	12.4500	-6.391%	17	734	-81.365%
2026-01-21	13.3000	13.3000	13.3000	13.3000	-9.029%	2	734	-82.556%
2026-01-20	14.7500	14.7500	13.8000	14.6200	+7.738%	7	736	-84.131%
2026-01-16	13.6500	13.6500	13.5700	13.5700	+0.668%	21	727	-82.903%
2026-01-15	13.2400	13.4800	13.1800	13.4800	+2.121%	8	727	-82.789%
2026-01-14	13.5000	13.5000	13.1800	13.2000	+8.197%	6	728	-82.424%
2026-01-13	12.3200	12.3200	12.2000	12.2000	-14.685%	3	723	-80.984%
2026-01-08	14.2500	14.3000	14.0200	14.3000	-1.988%	25	723	-83.776%
2026-01-07	14.0700	14.5900	14.0700	14.5900	-9.938%	2	735	-84.099%
2026-01-06	15.8000	16.2000	15.8000	16.2000	+2.532%	3	735	-85.679%
2026-01-05	15.8500	15.8500	15.8000	15.8000	+4.428%	7	734	-85.316%
2026-01-02	15.0900	15.1300	15.0900	15.1300	-5.732%	2	732	-84.666%
2025-12-30	16.0500	16.1500	16.0500	16.0500	-3.313%	36	732	-85.545%
2025-12-29	16.4500	16.6000	16.4500	16.6000	-0.718%	4	764	-86.024%
2025-12-24	16.7800	16.7800	16.7200	16.7200	-10.108%	2	764	-86.124%
2025-12-19	18.6000	18.6000	18.6000	18.6000	-1.064%	1	764	-87.527%
2025-12-18	18.8000	18.8000	18.8000	18.8000	-7.707%	10	765	-87.660%
2025-12-17	20.3800	20.3800	20.3700	20.3700	+14.761%	2	755	-88.611%
2025-12-11	17.5500	17.8500	17.5500	17.7500	+3.499%	34	755	-86.930%
2025-12-09	17.8000	17.8000	17.1500	17.1500	-7.297%	83	721	-86.472%
2025-12-08	18.5000	18.5000	18.5000	18.5000	+8.824%	10	719	-87.459%
2025-12-05	17.0000	17.0000	17.0000	17.0000	-4.655%	10	719	-86.353%
2025-12-03	17.8700	17.8700	17.8300	17.8300	-3.256%	2	709	-86.988%
2025-12-02	18.9500	18.9500	18.4300	18.4300	-7.154%	4	711	-87.412%
2025-11-26	19.7100	19.8500	19.7000	19.8500	-1.489%	24	707	-88.312%
2025-11-25	19.8000	20.2000	19.8000	20.1500	+1.511%	6	707	-88.486%
2025-11-24	20.2000	20.2000	19.8500	19.8500	-12.939%	19	704	-88.312%
2025-11-20	22.8000	22.8000	22.8000	22.8000	-8.249%	21	685	-89.825%
2025-11-19	23.5300	24.8500	23.5300	24.8500	-9.702%	10	687	-90.664%
2025-11-18	27.5300	27.5300	27.5200	27.5200	-4.278%	8	685	-91.570%
2025-11-13	28.7500	28.7500	28.7500	28.7500	+15.694%	1	685	-91.930%
2025-11-11	25.1600	25.1600	24.8500	24.8500	-2.358%	4	686	-90.664%
2025-11-10	25.4500	25.4500	25.4500	25.4500	-4.395%	1	687	-90.884%
2025-11-05	26.6000	26.6200	26.6000	26.6200	-5.803%	2	687	-91.285%
2025-11-04	27.6500	28.3000	27.5500	28.2600	+5.448%	372	687	-91.791%
2025-11-03	26.9500	26.9500	26.8000	26.8000	-4.728%	18	486	-91.343%
2025-10-31	27.4100	28.5600	27.4100	28.1300	+6.432%	16	486	-91.753%
2025-10-30	25.7600	26.4300	24.2200	26.4300	-9.949%	14	486	-91.222%
2025-10-29	29.8200	30.0300	29.2100	29.3500	-4.241%	22	484	-92.095%
2025-10-28	30.6200	30.9900	30.4100	30.6500	+3.582%	70	483	-92.431%
2025-10-27	30.4000	30.4600	29.5900	29.5900	-8.390%	18	459	-92.160%
2025-10-24	31.9700	32.6700	31.9700	32.3000	-5.693%	26	459	-92.817%
2025-10-23	34.1500	34.7500	34.1200	34.2500	-4.676%	189	453	-93.226%
2025-10-22	34.6500	35.9300	34.5500	35.9300	-1.965%	7	334	-93.543%
2025-10-21	35.2200	39.0900	34.7800	36.6500	+9.501%	21	333	-93.670%
2025-10-20	33.5600	33.7500	33.2900	33.4700	-5.718%	27	330	-93.068%
2025-10-17	37.4300	37.5000	35.3200	35.5000	-0.699%	27	326	-93.465%
2025-10-16	34.1900	36.5800	34.1900	35.7500	+0.281%	164	319	-93.510%
2025-10-15	35.6500	35.8200	35.0300	35.6500	-4.372%	32	213	-93.492%
2025-10-14	38.0200	38.2400	37.1200	37.2800	-1.376%	32	202	-93.777%
2025-10-13	38.0700	38.3400	37.7100	37.8000	-5.594%	26	204	-93.862%
2025-10-10	37.4100	40.0400	37.3300	40.0400	+2.851%	21	202	-94.206%
2025-10-09	37.8200	39.3800	37.8200	38.9300	+6.163%	24	193	-94.041%
2025-10-08	36.7500	36.7500	36.2600	36.6700	+0.880%	25	183	-93.673%
2025-10-07	36.3400	36.6400	36.1100	36.3500	+5.332%	10	168	-93.618%
2025-10-06	34.6500	34.6500	34.5100	34.5100	-5.633%	42	168	-93.277%
2025-10-03	36.3700	36.5700	36.3700	36.5700	+0.467%	2	147	-93.656%
2025-10-02	36.7300	36.9900	36.2700	36.4000	+1.932%	6	147	-93.626%
2025-10-01	37.5500	37.7900	35.4800	35.7100	-6.860%	12	146	-93.503%
2025-09-30	38.1700	38.3500	37.9200	38.3400	+6.946%	22	147	-93.949%
2025-09-29	34.1000	35.8500	33.6500	35.8500	+1.991%	14	146	-93.529%
2025-09-26	35.2600	35.5400	34.5600	35.1500	-2.116%	35	132	-93.400%
2025-09-25	37.6700	37.9200	35.7100	35.9100	+3.279%	14	103	-93.539%
2025-09-24	34.7700	34.7700	34.7700	34.7700	+2.415%	13	102	-93.328%
2025-09-23	33.7000	33.9500	33.1700	33.9500	+0.593%	24	89	-93.166%
2025-09-22	32.9400	33.7500	32.5000	33.7500	+4.619%	27	78	-93.126%
2025-09-19	33.1200	33.3400	32.1500	32.2600	-4.556%	23	57	-92.808%
2025-09-18	33.7100	33.8700	33.7100	33.8000	-3.731%	4	46	-93.136%
2025-09-17	33.9200	35.1100	33.9200	35.1100	+4.246%	9	44	-93.392%
2025-09-16	33.6500	33.6800	33.4600	33.6800	-1.922%	11	41	-93.112%
2025-09-15	33.6800	34.3400	33.6800	34.3400	-6.303%	12	32	-93.244%
2025-09-12	37.3500	37.3500	36.6100	36.6500	-4.183%	4	27	-93.670%
2025-09-11	38.2500	38.2500	38.2500	38.2500	+3.687%	1	25	-93.935%
2025-09-10	36.7200	36.9900	36.6200	36.8900	-4.057%	4	25	-93.711%
2025-09-09	38.5100	38.5100	38.4500	38.4500	-2.658%	2	25	-93.966%
2025-09-08	39.4100	39.5000	39.4100	39.5000	-1.250%	2	24	-94.127%
2025-09-05	39.6500	40.0000	39.6500	40.0000	-29.053%	15	23	-94.200%
2025-08-14	56.1600	56.3800	56.1600	56.3800	-9.950%	2	8	-95.885%
2025-08-05	62.6100	62.6100	62.6100	62.6100	-0.144%	2	10	-96.295%
2025-07-29	62.7000	62.7000	62.7000	62.7000	-3.330%	7	8	-96.300%
2025-07-24	64.8000	64.8600	64.8000	64.8600	-17.847%	7	8	-96.423%
2025-06-17	78.9500	78.9500	78.9500	78.9500	-14.934%	2	2	-97.061%
2025-03-13	92.8100	92.8100	92.8100	92.8100	+7.159%	2	2	-97.500%
2025-02-27	86.6100	86.6100	86.6100	86.6100	+23.113%	2	2	-97.321%
2025-02-10	70.5500	70.6000	70.3500	70.3500	-20.057%	6	0	-96.702%
2024-11-21	88.0000	88.0000	88.0000	88.0000	0.000%	1	0	-97.364%