Dark

GOOGL20270115P275
GOOGL Jan 15 2027 275.00 Put (GOOGL270115P00275000)
option OPRA

EOD

Sep 3, 2026

3.85-13.483%(-0.60)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9000	3.9500	3.8500	3.8500	-13.483%	87	3,105	0.000%
2026-09-02	4.5500	4.5500	4.3000	4.4500	-6.316%	51	3,157	-13.483%
2026-09-01	4.8400	4.8400	4.4800	4.7500	+10.465%	13	3,148	-18.947%
2026-08-31	4.5000	4.5300	4.3000	4.3000	+10.256%	23	3,144	-10.465%
2026-08-28	4.1000	4.1000	3.8000	3.9000	-10.959%	65	3,136	-1.282%
2026-08-27	4.3800	4.3800	4.3800	4.3800	-4.158%	1	3,086	-12.100%
2026-08-26	4.4500	4.5700	4.4500	4.5700	+8.294%	2	3,087	-15.755%
2026-08-25	4.1800	4.2200	4.1800	4.2200	-1.171%	2	3,087	-8.768%
2026-08-24	4.2700	4.2700	4.2700	4.2700	-10.105%	2	3,086	-9.836%
2026-08-21	4.9000	4.9500	4.6500	4.7500	-9.524%	45	3,088	-18.947%
2026-08-20	4.9500	5.2500	4.9500	5.2500	+11.702%	110	3,045	-26.667%
2026-08-19	4.5000	4.8500	4.5000	4.7000	0.000%	12	3,004	-18.085%
2026-08-18	4.8000	4.8000	4.6800	4.7000	+1.075%	34	3,005	-18.085%
2026-08-17	4.5500	4.6500	4.5000	4.6500	-2.105%	23	2,978	-17.204%
2026-08-14	4.7000	4.7500	4.7000	4.7500	+0.211%	10	2,967	-18.947%
2026-08-13	4.6200	4.8500	4.6200	4.7400	-10.566%	6	2,961	-18.776%
2026-08-12	5.2000	5.3000	5.0500	5.3000	+4.950%	8	2,962	-27.358%
2026-08-11	4.6900	5.0500	4.4400	5.0500	+14.773%	64	2,960	-23.762%
2026-08-10	4.6000	4.6500	4.4000	4.4000	-7.173%	122	2,936	-12.500%
2026-08-07	5.0300	5.0300	4.7400	4.7400	-7.059%	10	3,040	-18.776%
2026-08-06	4.8900	5.1000	4.8900	5.1000	+0.990%	43	3,036	-24.510%
2026-08-05	3.7000	5.0500	3.7000	5.0500	+15.561%	106	3,029	-23.762%
2026-08-04	4.3700	4.3700	4.3700	4.3700	+12.051%	1	2,925	-11.899%
2026-08-03	4.2800	4.4300	3.9000	3.9000	-27.103%	444	2,925	-1.282%
2026-07-31	6.1000	6.1900	5.3500	5.3500	-28.762%	56	3,080	-28.037%
2026-07-30	7.5000	7.7500	7.3500	7.5100	-1.184%	6	3,068	-48.735%
2026-07-29	7.3500	7.7000	6.6500	7.6000	+5.850%	45	3,067	-49.342%
2026-07-28	7.9600	8.7000	7.0500	7.1800	-10.250%	16	3,075	-46.379%
2026-07-27	8.2500	8.4800	7.9000	8.0000	-18.699%	26	3,085	-51.875%
2026-07-24	10.7000	10.7000	9.2500	9.8400	-8.465%	37	3,095	-60.874%
2026-07-23	10.1400	11.4500	10.1400	10.7500	+41.261%	57	3,094	-64.186%
2026-07-22	6.9000	7.6100	6.7000	7.6100	+11.584%	51	3,074	-49.409%
2026-07-21	6.8000	6.8200	6.8000	6.8200	+4.601%	4	3,068	-43.548%
2026-07-20	6.5000	6.5200	6.5000	6.5200	-20.000%	4	3,067	-40.951%
2026-07-17	8.0500	8.1500	7.6000	8.1500	+16.429%	39	3,065	-52.761%
2026-07-16	4.8400	7.1500	4.8400	7.0000	+38.614%	231	3,071	-45.000%
2026-07-15	4.9100	5.0500	4.9100	5.0500	-20.472%	24	3,045	-23.762%
2026-07-14	6.6000	6.6000	6.2000	6.3500	-3.788%	28	3,034	-39.370%
2026-07-13	6.6700	6.6700	6.5300	6.6000	-4.348%	31	3,033	-41.667%
2026-07-10	6.8000	6.9000	6.7400	6.9000	+2.985%	519	3,003	-44.203%
2026-07-09	7.0500	7.0500	6.7000	6.7000	+6.349%	14	3,254	-42.537%
2026-07-08	5.8500	6.4000	5.8500	6.3000	+14.545%	29	3,265	-38.889%
2026-07-07	5.7000	5.7000	5.4500	5.5000	-8.789%	69	3,263	-30.000%
2026-07-06	6.6900	6.6900	5.9000	6.0300	-14.468%	58	3,328	-36.153%
2026-07-02	7.1500	7.1500	7.0500	7.0500	+0.714%	5	3,321	-45.390%
2026-07-01	6.7500	7.0000	6.7500	7.0000	-4.110%	4	3,321	-45.000%
2026-06-30	7.7500	7.7500	7.1400	7.3000	-5.806%	17	3,321	-47.260%
2026-06-29	7.8500	7.8500	7.7500	7.7500	-24.020%	8	3,311	-50.323%
2026-06-26	9.5500	10.2000	8.8900	10.2000	+13.333%	44	3,305	-62.255%
2026-06-25	9.3000	9.4500	9.0000	9.0000	+2.857%	49	3,329	-57.222%
2026-06-24	7.7000	8.7500	7.6300	8.7500	+9.375%	67	3,299	-56.000%
2026-06-23	8.7500	8.8000	8.0000	8.0000	-6.103%	16	3,361	-51.875%
2026-06-22	7.8500	9.5000	7.8500	8.5200	+29.091%	23	3,358	-54.812%
2026-06-18	6.5900	6.6500	6.5900	6.6000	+1.852%	241	3,509	-41.667%
2026-06-17	6.0000	6.5000	6.0000	6.4800	+12.111%	25	3,509	-40.586%
2026-06-16	5.9300	5.9300	5.7800	5.7800	-4.463%	17	3,509	-33.391%
2026-06-15	6.0400	6.1200	5.8500	6.0500	-21.429%	258	3,494	-36.364%
2026-06-12	7.6500	7.7000	7.6000	7.7000	-17.204%	172	3,337	-50.000%
2026-06-11	9.4000	9.6000	9.3000	9.3000	+17.722%	58	3,358	-58.602%
2026-06-10	7.9000	7.9000	7.9000	7.9000	+8.071%	10	3,361	-51.266%
2026-06-09	7.0000	7.3100	7.0000	7.3100	+1.528%	25	3,361	-47.332%
2026-06-08	7.2500	7.2500	7.2000	7.2000	-1.370%	171	3,361	-46.528%
2026-06-05	7.3500	7.3500	7.3000	7.3000	+12.308%	50	3,259	-47.260%
2026-06-04	7.2500	7.2500	6.5000	6.5000	-13.333%	8	3,305	-40.769%
2026-06-03	7.5500	7.8000	7.3500	7.5000	+3.591%	106	3,306	-48.667%
2026-06-02	6.7000	7.2400	6.7000	7.2400	+18.689%	1,230	3,287	-46.823%
2026-06-01	6.1000	6.1000	6.1000	6.1000	+4.274%	1	3,075	-36.885%
2026-05-29	5.9500	5.9500	5.8500	5.8500	+6.947%	3	3,075	-34.188%
2026-05-28	5.6500	5.7000	5.4700	5.4700	-0.545%	3	3,073	-29.616%
2026-05-27	5.6500	5.6500	5.5000	5.5000	-6.780%	3	3,074	-30.000%
2026-05-26	6.0000	6.0000	5.9000	5.9000	-4.839%	2	3,075	-34.746%
2026-05-22	6.2000	6.2000	6.2000	6.2000	-5.054%	51	3,076	-37.903%
2026-05-21	6.5300	6.5300	6.5300	6.5300	+2.191%	1	3,059	-41.041%
2026-05-20	6.3900	6.6000	6.3900	6.3900	-1.994%	7	3,059	-39.750%
2026-05-19	6.5200	6.5200	6.5200	6.5200	+5.844%	1	3,057	-40.951%
2026-05-14	6.0900	6.1600	6.0000	6.1600	+5.299%	33	3,057	-37.500%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-11.765%	1	3,080	-34.188%
2026-05-11	6.3200	6.6300	6.2300	6.6300	+6.935%	3	3,080	-41.931%
2026-05-07	5.9300	6.3500	5.9300	6.2000	+1.639%	563	3,078	-37.903%
2026-05-06	6.1500	6.1500	6.0800	6.1000	-15.629%	9	3,062	-36.885%
2026-05-05	6.7600	7.2300	6.7600	7.2300	+3.433%	2	3,064	-46.750%
2026-05-01	6.9900	6.9900	6.9900	6.9900	+4.328%	1	3,062	-44.921%
2026-04-30	7.6500	7.6500	6.6600	6.7000	-32.323%	22	3,062	-42.537%
2026-04-29	9.7000	10.1800	9.7000	9.9000	-5.714%	5	3,061	-61.111%
2026-04-28	10.9200	10.9200	10.5000	10.5000	+2.439%	3	3,060	-63.333%
2026-04-27	10.6200	10.7300	10.2500	10.2500	-10.636%	255	3,059	-62.439%
2026-04-24	11.4700	11.4700	11.4700	11.4700	-6.291%	1	3,060	-66.434%
2026-04-23	12.0000	12.2400	12.0000	12.2400	+0.575%	12	3,059	-68.546%
2026-04-22	12.3900	12.3900	12.1700	12.1700	-0.976%	8	3,059	-68.365%
2026-04-20	12.6000	12.6000	12.1900	12.2900	-0.081%	37	3,051	-68.674%
2026-04-17	13.1000	13.1000	12.3000	12.3000	-9.359%	61	3,065	-68.699%
2026-04-16	12.8800	13.5700	12.8800	13.5700	+2.261%	3	3,034	-71.629%
2026-04-15	13.5500	13.7600	13.2500	13.2700	-4.188%	5	3,036	-70.987%
2026-04-14	15.4000	15.4000	13.8500	13.8500	-16.566%	41	3,040	-72.202%
2026-04-13	17.0000	17.0000	16.5000	16.6000	-4.598%	58	3,049	-76.807%
2026-04-10	17.7500	17.7500	17.3500	17.4000	-8.421%	25	3,045	-77.874%
2026-04-09	19.0000	19.0000	19.0000	19.0000	+7.042%	3	3,034	-79.737%
2026-04-08	17.7200	17.8300	17.4200	17.7500	-21.634%	365	3,034	-78.310%
2026-04-07	22.6500	22.6500	22.6500	22.6500	+1.798%	3	2,985	-83.002%
2026-04-06	22.7500	22.7500	22.2400	22.2500	-8.172%	4	2,985	-82.697%
2026-04-02	24.2500	24.2500	24.2300	24.2300	+9.243%	4	2,986	-84.111%
2026-04-01	24.1800	24.1800	21.9800	22.1800	-21.348%	1,081	2,986	-82.642%
2026-03-31	30.0000	30.0000	28.2000	28.2000	-12.585%	2	2,713	-86.348%
2026-03-30	31.4500	32.2600	30.8700	32.2600	+0.812%	18	2,713	-88.066%
2026-03-27	30.7500	32.0000	30.0000	32.0000	+8.108%	40	2,707	-87.969%
2026-03-26	27.1700	29.9500	27.1100	29.6000	+15.806%	90	2,688	-86.993%
2026-03-25	24.1000	25.6500	23.9800	25.5600	+0.235%	14	2,651	-84.937%
2026-03-24	24.5200	25.5000	24.5200	25.5000	+21.140%	86	2,650	-84.902%
2026-03-23	21.7000	21.7000	21.0500	21.0500	-7.513%	2	2,649	-81.710%
2026-03-20	22.4000	22.7600	22.4000	22.7600	+5.370%	36	2,648	-83.084%
2026-03-19	21.5000	21.6000	21.5000	21.6000	+5.469%	36	2,663	-82.176%
2026-03-17	20.8000	20.9500	20.4800	20.4800	-7.748%	76	2,674	-81.201%
2026-03-16	22.2000	22.2000	22.2000	22.2000	-6.879%	1	2,630	-82.658%
2026-03-13	23.8500	23.8500	23.8400	23.8400	+6.667%	3	2,630	-83.851%
2026-03-12	22.3500	22.3500	22.3500	22.3500	+4.930%	5	2,631	-82.774%
2026-03-11	22.2500	22.2500	20.8200	21.3000	-1.480%	10	2,626	-81.925%
2026-03-10	21.6200	21.6200	21.6200	21.6200	-10.290%	1	2,625	-82.192%
2026-03-09	25.9000	25.9000	23.8500	24.1000	-5.675%	35	2,648	-84.025%
2026-03-06	25.2500	25.6000	24.5000	25.5500	+4.073%	179	2,648	-84.932%
2026-03-05	24.2000	24.5500	24.2000	24.5500	+4.691%	7	2,786	-84.318%
2026-03-04	22.7500	23.4500	22.7500	23.4500	-4.868%	42	2,781	-83.582%
2026-03-03	25.2500	25.4000	24.6500	24.6500	+6.941%	202	2,757	-84.381%
2026-03-02	23.5500	23.5500	23.0500	23.0500	+0.875%	3	2,684	-83.297%
2026-02-27	22.8500	22.8500	22.8500	22.8500	-2.766%	5	2,681	-83.151%
2026-02-26	23.9000	23.9000	23.5000	23.5000	+10.849%	10	2,682	-83.617%
2026-02-25	21.2100	21.5700	21.2000	21.2000	-4.116%	49	2,681	-81.840%
2026-02-24	22.7800	23.2700	21.3500	22.1100	+4.096%	175	2,681	-82.587%
2026-02-23	19.7500	21.2400	19.7500	21.2400	+3.762%	3	2,722	-81.874%
2026-02-20	21.2500	21.2500	20.1000	20.4700	-17.293%	273	2,729	-81.192%
2026-02-17	23.1000	24.8300	23.1000	24.7500	+8.315%	62	2,546	-84.444%
2026-02-13	23.0000	23.0000	22.7000	22.8500	+7.277%	3	2,546	-83.151%
2026-02-12	21.3000	21.3000	21.3000	21.3000	+1.188%	1	2,546	-81.925%
2026-02-11	19.4500	21.2500	19.4000	21.0500	+8.226%	175	2,565	-81.710%
2026-02-10	21.2500	21.2500	19.2500	19.4500	-1.619%	127	2,482	-80.206%
2026-02-06	20.2500	20.2500	19.4500	19.7700	+6.865%	17	2,467	-80.526%
2026-02-05	22.0000	22.0000	18.5000	18.5000	+0.543%	37	2,455	-79.189%
2026-02-04	18.8000	18.8000	18.4000	18.4000	+8.045%	8	2,439	-79.076%
2026-02-03	15.9500	17.0300	15.9500	17.0300	+4.159%	3	2,439	-77.393%
2026-02-02	16.3500	16.3500	16.3500	16.3500	-6.304%	1	2,440	-76.453%
2026-01-30	17.0000	17.4500	17.0000	17.4500	-0.683%	13	2,441	-77.937%
2026-01-29	19.0500	19.4800	17.4000	17.5700	+2.569%	11	2,440	-78.088%
2026-01-28	17.1300	17.1300	17.1300	17.1300	-2.114%	1	2,442	-77.525%
2026-01-27	17.2300	17.5000	17.2300	17.5000	-2.289%	11	2,442	-78.000%
2026-01-26	17.9100	17.9100	17.9100	17.9100	-0.500%	1	2,432	-78.504%
2026-01-22	18.0000	18.0000	18.0000	18.0000	-9.320%	1	2,433	-78.611%
2026-01-21	19.6500	19.9000	18.7500	19.8500	-5.251%	35	2,433	-80.605%
2026-01-20	20.7000	20.9500	20.2500	20.9500	+10.147%	754	2,420	-81.623%
2026-01-16	18.9200	19.4000	18.9100	19.0200	+1.766%	418	1,643	-79.758%
2026-01-14	18.9000	18.9000	18.6900	18.6900	+3.546%	11	1,643	-79.401%
2026-01-13	17.9600	18.0500	17.9600	18.0500	-4.497%	31	1,632	-78.670%
2026-01-12	19.4400	19.4400	18.9000	18.9000	+0.318%	502	1,608	-79.630%
2026-01-09	19.0000	19.1000	18.8400	18.8400	-5.564%	32	1,228	-79.565%
2026-01-08	20.2000	20.2000	19.5500	19.9500	-9.112%	26	1,196	-80.702%
2026-01-06	22.0100	22.3300	21.9500	21.9500	+0.920%	7	1,180	-82.460%
2026-01-05	21.7000	22.1000	21.7000	21.7500	-4.438%	513	1,176	-82.299%
2026-01-02	22.7600	22.7600	22.7600	22.7600	+1.066%	1	735	-83.084%
2025-12-31	22.6100	22.6100	22.3000	22.5200	+0.761%	50	765	-82.904%
2025-12-30	22.2500	22.3700	22.2500	22.3500	-2.826%	33	765	-82.774%
2025-12-26	23.0600	23.0600	23.0000	23.0000	+0.701%	4	748	-83.261%
2025-12-23	22.7000	22.8400	22.7000	22.8400	-6.965%	2	746	-83.144%
2025-12-22	24.5500	24.5500	24.5500	24.5500	-1.800%	1	745	-84.318%
2025-12-19	25.9500	26.1500	25.0000	25.0000	-4.580%	241	745	-84.600%
2025-12-18	26.9000	27.3500	25.8500	26.2000	-8.070%	115	885	-85.305%
2025-12-17	28.1500	28.5000	27.7500	28.5000	+6.862%	566	977	-86.491%
2025-12-16	26.6700	26.6700	26.6700	26.6700	+5.290%	2	566	-85.564%
2025-12-15	25.3300	25.3300	25.3300	25.3300	+1.932%	3	564	-84.801%
2025-12-11	23.6500	25.6500	23.6500	24.8500	+3.112%	35	562	-84.507%
2025-12-09	24.1000	24.1000	24.1000	24.1000	+2.335%	1	550	-84.025%
2025-12-08	22.9400	23.5500	22.9400	23.5500	+2.838%	20	550	-83.652%
2025-12-05	23.4000	23.6000	22.9000	22.9000	-8.216%	150	536	-83.188%
2025-12-04	25.2000	25.4500	24.7000	24.9500	+3.958%	173	439	-84.569%
2025-12-03	24.7000	24.8500	23.8500	24.0000	-5.882%	93	299	-83.958%
2025-12-02	25.0000	25.7500	25.0000	25.5000	-2.374%	15	236	-84.902%
2025-12-01	26.7000	26.8000	25.8400	26.1200	-1.322%	7	223	-85.260%
2025-11-28	26.6500	26.6500	26.4700	26.4700	-1.379%	2	225	-85.455%
2025-11-26	26.8400	26.8400	26.8400	26.8400	+2.639%	1	230	-85.656%
2025-11-25	27.2500	27.2500	26.0200	26.1500	-1.321%	103	230	-85.277%
2025-11-24	27.5000	27.5000	26.5000	26.5000	-18.712%	25	188	-85.472%
2025-11-21	32.6300	33.2000	32.6000	32.6000	-4.539%	4	177	-88.190%
2025-11-20	29.9000	34.1500	28.8500	34.1500	+4.755%	35	176	-88.726%
2025-11-19	32.3500	32.6000	32.3500	32.6000	-8.427%	2	179	-88.190%
2025-11-18	36.4200	36.4200	35.2700	35.6000	-0.808%	3	178	-89.185%
2025-11-17	34.1000	35.8900	33.6500	35.8900	-6.973%	6	180	-89.273%
2025-11-14	38.5800	38.5800	38.5800	38.5800	+14.924%	2	178	-90.021%
2025-11-11	33.6500	33.6500	33.5700	33.5700	-1.554%	2	179	-88.531%
2025-11-10	34.1000	34.1000	34.1000	34.1000	-12.068%	1	179	-88.710%
2025-11-07	38.1000	38.7800	38.1000	38.7800	+10.895%	5	178	-90.072%
2025-11-06	34.8000	36.6600	34.8000	34.9700	-1.410%	7	173	-88.991%
2025-11-05	35.6500	35.6500	35.2500	35.4700	-6.089%	9	171	-89.146%
2025-11-04	37.1400	37.8200	36.9400	37.7700	+8.007%	27	166	-89.807%
2025-11-03	36.1000	36.3400	34.9700	34.9700	-4.740%	17	151	-88.991%
2025-10-31	36.7500	37.8000	36.7100	36.7100	+4.319%	13	151	-89.512%
2025-10-30	32.4700	35.2800	32.4700	35.1900	-9.815%	19	150	-89.059%
2025-10-29	39.2800	39.4900	38.8000	39.0200	-4.128%	10	148	-90.133%
2025-10-28	40.0800	41.2200	40.0800	40.7000	+0.892%	10	148	-90.541%
2025-10-27	40.1400	40.6000	40.0600	40.3400	-5.858%	12	146	-90.456%
2025-10-24	42.5700	43.1600	42.5600	42.8500	-5.969%	22	146	-91.015%
2025-10-23	45.2300	45.7300	45.2100	45.5700	-0.306%	8	139	-91.551%
2025-10-22	45.6000	46.0700	45.6000	45.7100	-1.402%	6	139	-91.577%
2025-10-21	45.6900	46.7400	45.6900	46.3600	+4.297%	26	139	-91.695%
2025-10-20	44.5500	44.8300	44.2200	44.4500	-6.025%	24	135	-91.339%
2025-10-17	47.3500	47.7500	46.4500	47.3000	+4.692%	8	131	-91.860%
2025-10-16	44.9500	45.6500	44.6100	45.1800	-6.032%	48	130	-91.479%
2025-10-15	47.7100	48.0800	46.1500	48.0800	-1.293%	22	94	-91.993%
2025-10-14	48.9100	49.2000	48.5500	48.7100	-2.306%	79	93	-92.096%
2025-10-13	49.9900	50.2700	49.5800	49.8600	-2.939%	8	32	-92.278%
2025-10-09	50.9600	51.4300	50.9600	51.3700	+5.721%	6	32	-92.505%
2025-10-08	48.0200	48.5900	48.0200	48.5900	-0.837%	8	32	-92.077%
2025-10-02	48.7000	49.0000	48.7000	49.0000	+0.657%	2	31	-92.143%
2025-10-01	48.5500	48.8300	48.2600	48.6800	-3.009%	6	31	-92.091%
2025-09-30	50.0100	50.1900	50.0100	50.1900	+10.917%	2	31	-92.329%
2025-09-29	45.0000	45.2500	45.0000	45.2500	-3.271%	6	31	-91.492%
2025-09-26	46.6400	46.8500	46.6400	46.7800	-2.744%	4	25	-91.770%
2025-09-25	49.4500	49.7200	47.5400	48.1000	+2.123%	6	24	-91.996%
2025-09-24	46.2200	47.1000	46.2200	47.1000	+3.471%	4	22	-91.826%
2025-09-23	44.8500	45.5200	44.1600	45.5200	+1.449%	18	21	-91.542%
2025-09-22	43.5500	44.8700	43.4100	44.8700	+3.244%	12	15	-91.420%
2025-09-19	43.6100	43.8200	43.4600	43.4600	-3.551%	6	8	-91.141%
2025-09-18	44.9500	45.0600	44.8900	45.0600	-4.311%	4	8	-91.456%
2025-09-17	47.0900	47.0900	47.0900	47.0900	+4.971%	2	7	-91.824%
2025-09-16	44.4300	44.8600	44.4300	44.8600	-1.731%	4	5	-91.418%
2025-09-15	45.1800	45.8100	45.1800	45.6500	-12.615%	8	4	-91.566%
2025-09-08	52.1200	52.3100	52.0000	52.2400	-0.495%	4	1	-92.630%
2025-09-05	52.5000	52.5000	52.5000	52.5000	-3.226%	1	1	-92.667%
2025-09-03	54.2500	54.2500	54.2500	54.2500	-18.872%	1	2	-92.903%
2025-08-28	66.8700	66.8700	66.8700	66.8700	-8.385%	1	2	-94.243%
2025-08-14	72.9900	72.9900	72.9900	72.9900	-26.421%	1	1	-94.725%
2025-05-22	99.0000	99.2000	99.0000	99.2000	0.000%	3	3	-96.119%