Dark

GOOGL20270115P265
GOOGL Jan 15 2027 265.00 Put (GOOGL270115P00265000)
option OPRA

EOD

Sep 3, 2026

3.06-7.273%(-0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.0600	3.0600	3.0600	3.0600	-7.273%	10	8,573	0.000%
2026-09-02	3.4300	3.4500	3.3000	3.3000	-2.655%	6	8,563	-7.273%
2026-09-01	3.3900	3.4800	3.3900	3.3900	+7.962%	12	8,565	-9.735%
2026-08-31	3.3000	3.3000	3.1400	3.1400	+6.803%	5	8,555	-2.548%
2026-08-28	3.0800	3.0800	2.9400	2.9400	-15.029%	2	8,555	+4.082%
2026-08-27	3.4600	3.4600	3.4600	3.4600	-1.143%	4	8,555	-11.561%
2026-08-26	3.3000	3.5000	3.1000	3.5000	+14.007%	5	8,551	-12.571%
2026-08-25	3.0400	3.0700	3.0400	3.0700	+0.656%	2	8,550	-0.326%
2026-08-24	3.3400	3.3400	3.0500	3.0500	-14.085%	96	8,551	+0.328%
2026-08-21	3.6500	3.6500	3.4500	3.5500	-5.585%	6	8,551	-13.803%
2026-08-20	3.7400	3.9000	3.7400	3.7600	+5.915%	60	8,548	-18.617%
2026-08-19	3.5000	3.5500	3.5000	3.5500	+2.899%	29	8,500	-13.803%
2026-08-18	3.4500	3.4500	3.4500	3.4500	0.000%	3	8,491	-11.304%
2026-08-17	3.3100	3.4500	3.3000	3.4500	-2.817%	20	8,488	-11.304%
2026-08-14	3.6000	3.6000	3.5500	3.5500	-5.333%	66	8,500	-13.803%
2026-08-13	3.5500	3.7500	3.5500	3.7500	0.000%	31	8,463	-18.400%
2026-08-12	3.8500	3.8500	3.7500	3.7500	+8.696%	3	8,437	-18.400%
2026-08-11	3.5500	3.5500	3.4500	3.4500	+4.545%	3	8,437	-11.304%
2026-08-10	3.4500	3.5500	3.3000	3.3000	-8.333%	17	8,436	-7.273%
2026-08-07	3.8000	3.8000	3.6000	3.6000	-6.736%	53	8,441	-15.000%
2026-08-06	3.9100	3.9400	3.8000	3.8600	+2.933%	113	8,397	-20.725%
2026-08-05	3.0000	3.8500	3.0000	3.7500	+25.839%	16	8,367	-18.400%
2026-08-04	3.4700	3.4700	2.9800	2.9800	-3.871%	30	8,373	+2.685%
2026-08-03	2.9400	3.1000	2.9400	3.1000	-21.120%	2	8,373	-1.290%
2026-07-31	4.9500	4.9500	3.9300	3.9300	-31.053%	64	8,372	-22.137%
2026-07-30	5.8200	5.8200	5.6000	5.7000	+10.680%	11	8,389	-46.316%
2026-07-29	5.5500	5.6700	5.1500	5.1500	-6.703%	106	8,390	-40.583%
2026-07-28	6.0400	6.0400	5.5200	5.5200	-10.968%	3	8,467	-44.565%
2026-07-27	6.5000	6.5000	6.1500	6.2000	-18.742%	29	8,467	-50.645%
2026-07-24	7.6000	7.7000	7.2500	7.6300	-7.515%	358	8,478	-59.895%
2026-07-23	8.1800	8.9500	8.1000	8.2500	+52.778%	709	8,226	-62.909%
2026-07-22	5.2100	5.4000	5.1000	5.4000	+1.887%	128	7,846	-43.333%
2026-07-21	5.4300	5.4300	5.2500	5.3000	+7.724%	319	7,787	-42.264%
2026-07-20	4.7500	4.9300	4.7500	4.9200	-21.905%	752	7,624	-37.805%
2026-07-17	6.0800	6.3700	5.9000	6.3000	+59.494%	129	7,624	-51.429%
2026-07-15	4.3500	4.3500	3.8500	3.9500	-15.957%	260	7,515	-22.532%
2026-07-14	4.9500	4.9500	4.7000	4.7000	-8.738%	318	7,524	-34.894%
2026-07-13	5.2000	5.2000	5.1500	5.1500	-4.630%	123	7,652	-40.583%
2026-07-10	5.3800	5.5400	5.3000	5.4000	+2.857%	131	7,685	-43.333%
2026-07-09	5.4800	5.4800	5.2500	5.2500	+6.061%	12	7,622	-41.714%
2026-07-08	4.6000	5.0000	4.6000	4.9500	+13.793%	21	7,618	-38.182%
2026-07-07	4.4500	4.4500	4.3000	4.3500	-7.447%	259	7,610	-29.655%
2026-07-06	4.8000	4.8000	4.6500	4.7000	-14.545%	56	7,366	-34.894%
2026-07-02	5.6000	5.7000	5.4000	5.5000	-3.509%	96	7,259	-44.364%
2026-07-01	5.3500	5.7000	5.3500	5.7000	-0.870%	88	7,259	-46.316%
2026-06-30	5.6500	5.7500	5.6500	5.7500	-6.504%	8	7,284	-46.783%
2026-06-29	6.2500	6.2500	6.1500	6.1500	-14.583%	2	7,283	-50.244%
2026-06-26	7.6500	7.6500	7.0500	7.2000	+1.408%	10	7,284	-57.500%
2026-06-25	7.2500	7.2500	7.1000	7.1000	+2.158%	14	7,277	-56.901%
2026-06-24	6.8500	6.9500	6.8500	6.9500	+8.594%	2	7,276	-55.971%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-1.235%	93	7,275	-52.188%
2026-06-22	6.4800	6.4800	6.4800	6.4800	+29.860%	3	7,301	-52.778%
2026-06-18	4.9900	4.9900	4.9900	4.9900	-0.200%	44	7,276	-38.677%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+12.360%	2	7,276	-38.800%
2026-06-16	4.4500	4.4500	4.4500	4.4500	-4.095%	100	7,276	-31.236%
2026-06-15	4.9000	4.9100	4.6000	4.6400	-38.298%	35	7,261	-34.052%
2026-06-11	7.5100	7.5200	7.5100	7.5200	+15.692%	2	7,292	-59.309%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+16.071%	1	7,291	-52.923%
2026-06-08	5.6000	5.8000	5.5800	5.6000	+6.262%	47	7,292	-45.357%
2026-06-05	5.2000	5.2700	5.2000	5.2700	+8.660%	7	7,323	-41.935%
2026-06-04	5.8300	5.8300	4.8500	4.8500	-19.167%	45	7,323	-36.907%
2026-06-03	6.0500	6.1500	5.9000	6.0000	+11.111%	221	7,300	-49.000%
2026-06-02	5.8800	5.8800	5.3200	5.4000	+9.091%	4	7,114	-43.333%
2026-06-01	5.2500	5.2500	4.9500	4.9500	+4.651%	24	7,112	-38.182%
2026-05-29	4.7000	4.7700	4.7000	4.7300	+5.111%	4	7,135	-35.307%
2026-05-28	4.6900	4.6900	4.5000	4.5000	+0.671%	53	7,131	-32.000%
2026-05-27	4.8500	4.8800	4.4700	4.4700	-14.857%	4	7,131	-31.544%
2026-05-19	5.1400	5.2500	5.1400	5.2500	+11.465%	5	7,131	-41.714%
2026-05-13	5.3700	5.3700	4.7000	4.7100	-8.544%	510	7,131	-35.032%
2026-05-07	5.0000	5.1500	5.0000	5.1500	+0.195%	8	6,922	-40.583%
2026-05-06	5.1800	5.1800	5.1400	5.1400	-9.825%	14	6,921	-40.467%
2026-05-05	5.5200	5.7000	5.2500	5.7000	0.000%	10	6,933	-46.316%
2026-05-04	5.7500	5.7500	5.5700	5.7000	+5.556%	3	6,941	-46.316%
2026-05-01	5.3800	5.4000	5.3800	5.4000	-4.425%	4	6,940	-43.333%
2026-04-30	5.6900	5.6900	5.5500	5.6500	-33.136%	29	6,940	-45.841%
2026-04-29	8.4500	8.4500	8.4500	8.4500	-3.207%	1	6,939	-63.787%
2026-04-27	8.5500	8.7300	8.5500	8.7300	-13.048%	25	6,939	-64.948%
2026-04-23	10.0500	10.0500	10.0400	10.0400	-1.278%	20	6,964	-69.522%
2026-04-22	10.3000	10.3000	10.1700	10.1700	-5.131%	2	6,964	-69.912%
2026-04-21	10.7000	10.9000	10.7000	10.7200	+6.139%	26	6,942	-71.455%
2026-04-20	10.1000	10.1000	10.1000	10.1000	+2.330%	1	6,942	-69.703%
2026-04-17	10.7600	10.9100	9.7000	9.8700	-12.267%	83	6,942	-68.997%
2026-04-16	10.7500	11.2500	10.7500	11.2500	+1.626%	5	6,930	-72.800%
2026-04-15	11.0700	11.0700	11.0700	11.0700	-3.990%	1	6,929	-72.358%
2026-04-14	12.3000	12.3000	10.9500	11.5300	-16.267%	54	6,929	-73.461%
2026-04-13	14.6100	14.6100	13.7700	13.7700	-6.007%	88	6,929	-77.778%
2026-04-10	14.7500	14.7500	14.6500	14.6500	-1.347%	3	6,882	-79.113%
2026-04-09	15.4600	15.4600	14.8500	14.8500	-0.336%	4	6,881	-79.394%
2026-04-08	14.3000	14.9000	14.3000	14.9000	-19.677%	6	6,878	-79.463%
2026-04-07	19.0500	19.0500	18.5500	18.5500	-9.512%	4	6,875	-83.504%
2026-04-02	20.1200	20.5500	20.1200	20.5000	+10.097%	93	6,917	-85.073%
2026-04-01	19.6500	19.7500	18.6200	18.6200	-15.364%	283	6,917	-83.566%
2026-03-31	24.8500	24.8500	22.0000	22.0000	-16.509%	75	6,676	-86.091%
2026-03-30	26.9500	26.9500	25.9100	26.3500	-2.588%	30	6,675	-88.387%
2026-03-27	26.5000	27.2500	26.2000	27.0500	+7.555%	22	6,673	-88.688%
2026-03-26	22.6500	25.2000	22.5100	25.1500	+15.632%	226	6,666	-87.833%
2026-03-25	21.3000	21.7500	21.2500	21.7500	+1.636%	230	6,528	-85.931%
2026-03-24	19.4500	21.4000	19.4500	21.4000	+18.232%	4	6,303	-85.701%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-4.485%	1	6,302	-83.094%
2026-03-20	18.9500	18.9500	18.9500	18.9500	+7.977%	6	6,303	-83.852%
2026-03-19	17.6800	17.7000	17.5500	17.5500	0.000%	50	6,297	-82.564%
2026-03-18	17.5500	17.5500	17.5500	17.5500	-2.770%	6	6,306	-82.564%
2026-03-16	18.6500	18.6500	18.0500	18.0500	-10.199%	7	6,300	-83.047%
2026-03-13	18.8100	20.1000	18.8100	20.1000	+2.030%	13	6,298	-84.776%
2026-03-12	19.6500	19.7000	19.6500	19.7000	+8.840%	7	6,298	-84.467%
2026-03-11	18.1000	18.1000	18.1000	18.1000	-7.179%	6	6,299	-83.094%
2026-03-09	20.4500	20.4500	19.4500	19.5000	-6.921%	71	6,293	-84.308%
2026-03-06	21.1000	21.1000	20.7500	20.9500	-1.086%	11	6,559	-85.394%
2026-03-05	20.0300	21.3500	20.0300	21.1800	+7.186%	332	6,550	-85.552%
2026-03-04	19.9900	20.2500	19.2100	19.7600	-2.804%	193	6,551	-84.514%
2026-03-03	21.4000	21.4000	20.2300	20.3300	+4.794%	239	6,568	-84.948%
2026-02-27	19.3500	19.6500	18.8400	19.4000	+3.191%	192	6,488	-84.227%
2026-02-24	18.2000	18.8000	18.2000	18.8000	+0.267%	2	6,494	-83.723%
2026-02-23	18.7500	18.7500	18.7500	18.7500	+6.232%	1	6,243	-83.680%
2026-02-20	17.6500	17.6500	17.6500	17.6500	-10.633%	1	6,242	-82.663%
2026-02-19	19.4500	19.8200	18.9000	19.7500	+1.857%	500	6,250	-84.506%
2026-02-18	19.4500	19.7200	18.5000	19.3900	-1.574%	209	6,201	-84.219%
2026-02-17	20.0000	21.5000	19.3500	19.7000	+2.338%	183	6,188	-84.467%
2026-02-13	19.1500	19.4000	18.5000	19.2500	+7.542%	311	5,966	-84.104%
2026-02-11	17.8000	17.9000	17.6700	17.9000	+10.905%	55	5,966	-82.905%
2026-02-09	15.1500	16.1500	15.1500	16.1400	-2.477%	198	5,966	-81.041%
2026-02-06	16.4500	16.8500	16.4000	16.5500	+5.414%	518	5,855	-81.511%
2026-02-05	19.0500	19.0500	15.2600	15.7000	+0.965%	53	6,101	-80.510%
2026-02-04	16.0500	16.7500	15.5500	15.5500	+12.681%	181	6,135	-80.322%
2026-02-02	13.7700	13.8000	13.7700	13.8000	-4.498%	6	6,035	-77.826%
2026-01-30	14.4500	14.5000	14.3000	14.4500	-2.034%	40	6,034	-78.824%
2026-01-29	15.1000	15.1000	14.7500	14.7500	-2.318%	9	6,014	-79.254%
2026-01-28	14.7500	15.4500	14.3500	15.1000	+2.027%	29	6,013	-79.735%
2026-01-27	14.6500	14.8000	14.6500	14.8000	-2.760%	4	5,991	-79.324%
2026-01-26	15.1600	15.2200	15.1000	15.2200	-7.025%	3	5,988	-79.895%
2026-01-23	15.6000	16.3700	15.6000	16.3700	+3.937%	111	5,988	-81.307%
2026-01-22	15.1000	15.8500	15.1000	15.7500	-6.528%	47	5,925	-80.571%
2026-01-21	15.6000	16.8500	15.6000	16.8500	+3.820%	21	5,918	-81.840%
2026-01-20	18.9000	18.9000	16.2300	16.2300	+0.996%	2	5,910	-81.146%
2026-01-16	16.0700	16.0700	16.0700	16.0700	+1.709%	2	5,909	-80.958%
2026-01-15	15.8000	15.8000	15.8000	15.8000	-0.378%	1	5,909	-80.633%
2026-01-14	16.1000	16.1000	15.8600	15.8600	+6.372%	2,010	5,909	-80.706%
2026-01-13	14.5400	14.9100	14.5400	14.9100	-6.403%	3	3,899	-79.477%
2026-01-09	15.9300	15.9300	15.9300	15.9300	-5.740%	7	3,900	-80.791%
2026-01-08	16.8700	17.4500	16.5500	16.9000	-9.867%	53	3,900	-81.893%
2026-01-06	18.2300	18.7500	18.2300	18.7500	0.000%	16	3,878	-83.680%
2026-01-05	18.3100	18.7500	18.3100	18.7500	+4.457%	9	3,872	-83.680%
2026-01-02	17.9500	17.9500	17.9500	17.9500	-6.315%	1	3,874	-82.953%
2025-12-31	19.1600	19.1600	19.1600	19.1600	+0.736%	1	3,874	-84.029%
2025-12-30	19.0000	19.0500	19.0000	19.0200	-1.959%	23	3,874	-83.912%
2025-12-29	19.4000	19.4000	19.4000	19.4000	-0.919%	10	3,894	-84.227%
2025-12-26	19.5800	19.5800	19.5800	19.5800	-0.458%	10	3,887	-84.372%
2025-12-24	19.6700	19.6700	19.6700	19.6700	-0.152%	1	3,878	-84.443%
2025-12-23	19.7000	19.7000	19.7000	19.7000	-10.455%	2	3,878	-84.467%
2025-12-19	22.0000	22.0000	22.0000	22.0000	-4.348%	1	3,876	-86.091%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+4.072%	2	3,876	-86.696%
2025-12-12	22.1000	22.1000	22.1000	22.1000	+2.552%	1	3,874	-86.154%
2025-12-11	20.9500	21.5500	20.6500	21.5500	+3.606%	21	3,874	-85.800%
2025-12-09	20.8500	20.8500	20.8000	20.8000	-1.422%	250	3,853	-85.288%
2025-12-08	21.1500	21.1500	21.1000	21.1000	+5.764%	17	3,668	-85.498%
2025-12-05	19.9500	19.9500	19.9500	19.9500	-4.317%	1	3,651	-84.662%
2025-12-04	20.4200	20.8700	20.4200	20.8500	-5.227%	30	3,651	-85.324%
2025-12-02	22.0000	22.0000	22.0000	22.0000	-1.830%	5	3,651	-86.091%
2025-12-01	22.4100	22.4100	22.4100	22.4100	-1.190%	5	3,651	-86.345%
2025-11-25	23.0500	23.4500	22.6600	22.6800	-22.142%	13	3,651	-86.508%
2025-11-20	25.9000	29.1300	25.9000	29.1300	+0.103%	17	3,646	-89.495%
2025-11-19	26.6000	29.1000	26.6000	29.1000	-4.528%	89	3,646	-89.485%
2025-11-18	30.4500	32.3700	30.1900	30.4800	+1.600%	254	3,661	-89.961%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-11.243%	4	3,562	-89.800%
2025-11-14	33.8000	33.8000	33.8000	33.8000	+2.736%	1	3,562	-90.947%
2025-11-13	32.9000	32.9000	32.9000	32.9000	+6.232%	10	3,562	-90.699%
2025-11-12	30.9900	31.0100	30.8000	30.9700	+8.098%	133	3,552	-90.119%
2025-11-11	28.6500	28.6500	28.6500	28.6500	-2.881%	3	3,552	-89.319%
2025-11-10	29.5000	29.5000	29.5000	29.5000	-3.658%	1	3,552	-89.627%
2025-11-06	30.6200	30.6200	30.6200	30.6200	-6.646%	1	3,552	-90.007%
2025-11-04	32.2000	32.8000	32.0000	32.8000	+5.128%	17	3,551	-90.671%
2025-11-03	31.5000	31.5000	31.2000	31.2000	-4.382%	2	3,548	-90.192%
2025-10-31	32.1500	33.0600	31.9200	32.6300	+6.669%	16	3,548	-90.622%
2025-10-30	30.0100	30.6200	28.3000	30.5900	-9.844%	21	3,549	-89.997%
2025-10-29	34.6400	34.6400	33.9100	33.9300	-4.476%	20	3,551	-90.981%
2025-10-28	34.9500	35.8800	34.8100	35.5200	+3.860%	11	3,551	-91.385%
2025-10-27	35.1000	35.2200	34.2000	34.2000	-8.532%	20	3,544	-91.053%
2025-10-24	37.1100	37.7100	37.1100	37.3900	-5.913%	18	3,544	-91.816%
2025-10-23	39.4200	39.7400	39.4200	39.7400	-3.940%	4	3,544	-92.300%
2025-10-22	41.1400	41.3700	41.1400	41.3700	-2.544%	2	3,544	-92.603%
2025-10-21	40.3100	42.7500	40.1600	42.4500	+9.126%	24	3,544	-92.792%
2025-10-20	38.8300	39.0400	38.4500	38.9000	-3.498%	26	3,544	-92.134%
2025-10-17	42.9700	43.2000	40.3100	40.3100	-1.922%	24	3,544	-92.409%
2025-10-16	39.4200	41.1000	39.0200	41.1000	-2.236%	3,518	3,519	-92.555%
2025-10-15	40.6600	42.0400	40.1000	42.0400	-1.753%	34	89	-92.721%
2025-10-14	43.2600	43.5400	42.3600	42.7900	-1.768%	12	80	-92.849%
2025-10-13	44.4500	44.5700	43.3600	43.5600	-6.363%	8	79	-92.975%
2025-10-10	43.2700	46.5200	43.2700	46.5200	+4.657%	13	77	-93.422%
2025-10-09	44.5000	45.0700	44.1600	44.4500	+4.884%	19	75	-93.116%
2025-10-08	41.8600	42.3800	41.8600	42.3800	+1.146%	8	72	-92.780%
2025-10-07	41.1000	42.2200	41.1000	41.9000	+3.100%	10	69	-92.697%
2025-10-06	40.4500	40.6400	40.4500	40.6400	-4.847%	2	69	-92.470%
2025-10-02	41.2900	42.7100	41.2900	42.7100	-1.476%	10	69	-92.835%
2025-10-01	43.8500	43.8500	43.3500	43.3500	-0.551%	15	67	-92.941%
2025-09-30	43.9600	44.0000	43.4500	43.5900	+8.893%	4	59	-92.980%
2025-09-29	39.5100	40.0300	39.5100	40.0300	-1.234%	4	59	-92.356%
2025-09-26	40.7800	41.0200	40.5300	40.5300	-6.806%	6	59	-92.450%
2025-09-25	43.4900	43.6200	43.2100	43.4900	+5.789%	4	58	-92.964%
2025-09-24	40.3000	41.1100	40.3000	41.1100	+3.682%	4	58	-92.557%
2025-09-23	39.0000	39.6500	38.4600	39.6500	+1.277%	18	57	-92.282%
2025-09-22	37.8500	39.1500	37.8500	39.1500	+4.595%	26	52	-92.184%
2025-09-19	38.4200	38.6700	37.3200	37.4300	-4.515%	18	34	-91.825%
2025-09-18	39.5300	39.6200	39.0000	39.2000	-3.520%	8	30	-92.194%
2025-09-17	40.5300	40.6300	40.5200	40.6300	+4.179%	4	30	-92.469%
2025-09-16	39.0000	39.3100	38.8200	39.0000	-1.515%	10	29	-92.154%
2025-09-15	39.2300	39.8700	39.2300	39.6000	-7.800%	29	22	-92.273%
2025-09-11	42.7500	42.9500	42.7500	42.9500	+1.083%	2	8	-92.875%
2025-09-10	42.3900	42.4900	42.3900	42.4900	-7.004%	2	8	-92.798%
2025-09-08	44.7700	45.6900	44.7700	45.6900	-0.131%	8	9	-93.303%
2025-09-05	46.1500	46.1500	45.7500	45.7500	-3.318%	9	11	-93.311%
2025-09-03	47.3200	47.3200	47.3200	47.3200	-23.849%	1	13	-93.533%
2025-08-26	62.1400	62.1400	62.1400	62.1400	-3.524%	7	13	-95.076%
2025-08-14	64.4100	64.4100	64.4100	64.4100	-9.537%	2	13	-95.249%
2025-07-29	71.2000	71.2000	71.2000	71.2000	-14.010%	7	13	-95.702%
2025-07-15	82.8000	82.8000	82.8000	82.8000	0.000%	6	6	-96.304%