Dark

GOOGL20270115P285
GOOGL Jan 15 2027 285.00 Put (GOOGL270115P00285000)
option OPRA

EOD

Sep 3, 2026

5.33-14.032%(-0.87)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.4500	5.4500	5.3300	5.3300	-14.032%	6	5,201	0.000%
2026-09-02	5.9500	6.2000	5.9500	6.2000	-5.054%	31	5,207	-14.032%
2026-09-01	6.5500	6.5500	6.3000	6.5300	+8.833%	9	5,200	-18.377%
2026-08-31	6.0900	6.2000	5.9300	6.0000	+14.286%	32	5,198	-11.167%
2026-08-28	5.6000	5.6000	5.1700	5.2500	-11.168%	228	5,181	+1.524%
2026-08-27	5.9100	5.9100	5.9100	5.9100	-3.115%	1	4,986	-9.814%
2026-08-26	6.0800	6.1500	6.0800	6.1000	+5.172%	3	4,986	-12.623%
2026-08-25	5.8000	5.8000	5.8000	5.8000	+2.655%	11	4,986	-8.103%
2026-08-24	6.0000	6.0000	5.5000	5.6500	-5.833%	7	4,990	-5.664%
2026-08-21	6.6000	6.6000	6.0000	6.0000	-14.286%	95	4,991	-11.167%
2026-08-20	6.7000	7.0000	6.7000	7.0000	+12.360%	31	4,920	-23.857%
2026-08-19	6.3500	6.3500	6.2300	6.2300	-0.320%	31	4,904	-14.446%
2026-08-18	7.0000	7.0000	6.2500	6.2500	0.000%	151	4,894	-14.720%
2026-08-17	6.1500	6.2500	6.1500	6.2500	+2.796%	6	4,935	-14.720%
2026-08-14	6.3100	6.3100	6.0800	6.0800	-5.000%	3	4,937	-12.336%
2026-08-13	6.4000	6.4000	6.4000	6.4000	-4.478%	10	4,939	-16.719%
2026-08-12	6.9000	7.0500	6.7000	6.7000	-4.286%	30	4,947	-20.448%
2026-08-11	6.3000	7.0000	5.9500	7.0000	+20.690%	124	4,944	-23.857%
2026-08-10	6.1000	6.1000	5.8000	5.8000	-7.200%	29	4,999	-8.103%
2026-08-07	6.3300	6.3300	6.2000	6.2500	-3.101%	3	5,023	-14.720%
2026-08-06	6.3900	6.5000	6.3900	6.4500	-0.769%	22	5,022	-17.364%
2026-08-05	4.7500	6.6000	4.5500	6.5000	+36.268%	84	5,029	-18.000%
2026-08-04	5.1200	5.1200	4.7700	4.7700	-10.000%	37	5,022	+11.740%
2026-08-03	5.7500	5.7500	4.9500	5.3000	-21.481%	19	5,024	+0.566%
2026-07-31	7.2500	7.3000	6.7500	6.7500	-29.688%	39	5,033	-21.037%
2026-07-30	9.9000	10.0500	9.4500	9.6000	+1.911%	165	5,028	-44.479%
2026-07-29	9.6000	9.6700	8.9000	9.4200	+1.838%	207	4,903	-43.418%
2026-07-28	10.6500	10.6500	9.2500	9.2500	-15.525%	95	4,787	-42.378%
2026-07-27	10.6000	11.4000	10.5000	10.9500	-14.185%	54	4,782	-51.324%
2026-07-24	12.2500	12.8500	11.9500	12.7600	-7.536%	151	4,758	-58.229%
2026-07-23	12.6600	14.4000	12.6600	13.8000	+61.404%	942	4,674	-61.377%
2026-07-22	8.5000	8.5500	8.5000	8.5500	-2.951%	155	3,986	-37.661%
2026-07-21	8.8000	8.8100	8.8000	8.8100	-11.457%	2	3,884	-39.501%
2026-07-17	10.3900	10.3900	9.5800	9.9500	+11.798%	173	3,883	-46.432%
2026-07-16	6.3500	8.9000	6.3500	8.9000	+33.835%	3	3,950	-40.112%
2026-07-15	7.4200	7.4200	6.6500	6.6500	-13.524%	8	3,951	-19.850%
2026-07-14	7.6700	7.8000	7.6600	7.6900	-13.498%	104	3,952	-30.689%
2026-07-13	8.3000	8.8900	8.3000	8.8900	+2.775%	80	4,017	-40.045%
2026-07-10	8.6500	8.8500	8.4800	8.6500	+5.488%	2,767	4,062	-38.382%
2026-07-09	8.8000	8.8000	8.2000	8.2000	+5.534%	35	4,308	-35.000%
2026-07-08	7.4600	8.1000	7.4600	7.7700	+12.609%	39	4,304	-31.403%
2026-07-07	7.3000	7.3000	6.9000	6.9000	-8.000%	9	4,301	-22.754%
2026-07-06	7.6400	7.6500	7.5000	7.5000	-14.286%	7	4,308	-28.933%
2026-07-02	8.6500	9.0000	8.6500	8.7500	+0.575%	13	4,312	-39.086%
2026-07-01	9.0500	9.0500	8.4000	8.7000	-4.396%	33	4,312	-38.736%
2026-06-30	9.6000	9.6000	8.9500	9.1000	-7.614%	8	4,306	-41.429%
2026-06-29	10.1000	10.1000	9.6000	9.8500	-13.596%	78	4,304	-45.888%
2026-06-26	12.0500	12.0500	11.4000	11.4000	-0.437%	8	4,247	-53.246%
2026-06-25	11.9500	11.9500	11.3000	11.4500	+3.620%	19	4,244	-53.450%
2026-06-24	10.1000	11.0500	9.4000	11.0500	+4.245%	25	4,236	-51.765%
2026-06-23	10.8500	11.0000	10.6000	10.6000	-0.469%	352	4,224	-49.717%
2026-06-22	9.3600	12.0500	9.3600	10.6500	+27.545%	192	4,390	-49.953%
2026-06-18	8.3500	8.3500	8.3500	8.3500	+1.829%	1	4,499	-36.168%
2026-06-17	8.2900	8.2900	8.2000	8.2000	+13.889%	11	4,499	-35.000%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-1.505%	10	4,499	-25.972%
2026-06-15	7.6700	7.6700	7.3100	7.3100	-22.646%	305	4,499	-27.086%
2026-06-12	9.6900	9.6900	9.4500	9.4500	-7.805%	21	4,270	-43.598%
2026-06-11	11.8250	11.8500	10.2500	10.2500	+27.805%	2,083	4,284	-48.000%
2026-06-05	8.1000	8.1000	8.0200	8.0200	+1.519%	35	2,449	-33.541%
2026-06-04	9.0000	9.0000	7.7000	7.9000	-15.688%	12	2,478	-32.532%
2026-06-03	8.7000	9.3700	8.7000	9.3700	+4.927%	10	2,471	-43.116%
2026-06-02	8.6000	8.9300	8.5600	8.9300	+18.278%	190	2,463	-40.314%
2026-06-01	8.0000	8.0000	7.5500	7.5500	+4.861%	260	2,418	-29.404%
2026-05-29	7.3000	7.3500	7.2000	7.2000	+5.417%	23	2,235	-25.972%
2026-05-28	6.8300	6.8300	6.8300	6.8300	-2.429%	1	2,243	-21.962%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-4.762%	3	2,244	-23.857%
2026-05-26	7.3500	7.3500	7.3500	7.3500	-3.543%	1	2,244	-27.483%
2026-05-22	7.8400	7.8400	7.6200	7.6200	-2.182%	4	2,243	-30.052%
2026-05-20	7.7500	7.7900	7.7500	7.7900	-2.013%	2	2,242	-31.579%
2026-05-19	7.7500	7.9500	7.7500	7.9500	+17.953%	12	2,239	-32.956%
2026-05-18	6.7500	6.7500	6.7400	6.7400	-10.728%	6	2,239	-20.920%
2026-05-15	7.3500	7.5500	7.3500	7.5500	+3.425%	12	2,239	-29.404%
2026-05-14	7.2700	7.3000	7.2700	7.3000	+2.817%	10	2,238	-26.986%
2026-05-13	8.2000	8.2000	7.1000	7.1000	+1.140%	8	2,234	-24.930%
2026-05-08	7.5100	7.5100	7.0200	7.0200	-7.632%	2	2,234	-24.074%
2026-05-07	7.3200	7.6400	7.3200	7.6000	-2.564%	26	2,235	-29.868%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-7.143%	1	2,236	-31.667%
2026-05-04	8.4500	8.4500	8.4000	8.4000	-2.326%	13	2,236	-36.548%
2026-04-30	8.9000	8.9000	8.6000	8.6000	-32.283%	41	2,246	-38.023%
2026-04-27	12.9500	12.9500	12.7000	12.7000	-13.014%	11	2,266	-58.031%
2026-04-23	14.6000	14.6000	14.6000	14.6000	-0.680%	4	2,277	-63.493%
2026-04-22	15.1000	15.1000	14.7000	14.7000	-6.667%	111	2,275	-63.741%
2026-04-21	15.7500	15.7500	15.7500	15.7500	+7.143%	45	2,175	-66.159%
2026-04-20	14.6900	14.7000	14.6900	14.7000	+1.031%	3	2,175	-63.741%
2026-04-17	15.6000	15.6500	14.5500	14.5500	-10.736%	22	2,177	-63.368%
2026-04-16	15.0500	16.3000	15.0500	16.3000	+2.710%	376	2,180	-67.301%
2026-04-15	16.4200	16.4200	15.8500	15.8700	-3.526%	229	1,920	-66.415%
2026-04-14	18.4000	18.4000	16.4000	16.4500	-14.545%	74	1,846	-67.599%
2026-04-13	20.1200	20.1500	19.2500	19.2500	-6.553%	63	1,840	-72.312%
2026-04-10	20.7500	21.0100	20.6000	20.6000	-8.444%	218	1,822	-74.126%
2026-04-09	22.2000	22.5000	22.2000	22.5000	+7.041%	48	1,813	-76.311%
2026-04-08	20.9500	21.0300	20.4300	21.0200	-19.154%	492	1,782	-74.643%
2026-04-07	26.6500	26.6500	26.0000	26.0000	-0.574%	4	2,029	-79.500%
2026-04-06	26.1500	26.1500	26.1500	26.1500	-8.149%	1	2,027	-79.618%
2026-04-02	28.4700	28.4700	28.4700	28.4700	+3.905%	1	2,027	-81.279%
2026-04-01	26.2500	27.4000	26.2500	27.4000	-15.432%	14	2,027	-80.547%
2026-03-31	33.0500	33.1000	32.4000	32.4000	-11.980%	9	2,021	-83.549%
2026-03-30	36.6000	36.8100	36.1000	36.8100	-0.567%	79	2,020	-85.520%
2026-03-27	35.3000	37.1500	35.0500	37.0200	+7.616%	44	1,949	-85.602%
2026-03-26	31.1500	34.6500	30.9900	34.4000	+15.243%	172	1,921	-84.506%
2026-03-25	29.4000	29.8500	29.3500	29.8500	+1.015%	24	1,795	-82.144%
2026-03-24	28.2000	29.5500	28.2000	29.5500	+13.654%	9	1,777	-81.963%
2026-03-23	25.5000	26.0000	25.5000	26.0000	-5.797%	7	1,771	-79.500%
2026-03-20	26.2500	27.6000	26.2500	27.6000	+9.307%	5	1,770	-80.688%
2026-03-19	25.2500	25.2500	25.2500	25.2500	+2.642%	34	1,766	-78.891%
2026-03-18	23.5000	24.6600	23.5000	24.6000	-9.725%	11	1,750	-78.333%
2026-03-13	25.9000	27.2500	25.9000	27.2500	+4.406%	11	1,746	-80.440%
2026-03-12	26.1000	26.1000	26.1000	26.1000	+2.756%	4	1,736	-79.579%
2026-03-11	25.1500	25.4000	25.1500	25.4000	-7.804%	5	1,732	-79.016%
2026-03-09	29.3000	29.3000	27.5500	27.5500	-5.973%	48	1,732	-80.653%
2026-03-06	29.5500	29.5500	28.7500	29.3000	+2.448%	145	1,731	-81.809%
2026-03-05	28.6000	28.6000	28.6000	28.6000	+4.762%	5	1,718	-81.364%
2026-03-04	27.5600	27.5600	26.6000	27.3000	-4.878%	33	1,718	-80.476%
2026-03-03	29.9000	29.9000	28.7000	28.7000	+8.302%	102	1,704	-81.429%
2026-02-27	26.8600	26.8600	26.1500	26.5000	-3.285%	494	1,637	-79.887%
2026-02-26	28.0000	28.0000	27.3500	27.4000	+10.262%	6	1,153	-80.547%
2026-02-25	24.8500	24.8500	24.8500	24.8500	-1.662%	1	1,152	-78.551%
2026-02-23	24.9600	25.3500	24.9500	25.2700	+4.638%	32	1,152	-78.908%
2026-02-20	24.1000	24.6200	23.8000	24.1500	-10.886%	7	1,155	-77.930%
2026-02-18	26.7500	27.1000	26.7500	27.1000	+0.594%	11	1,151	-80.332%
2026-02-17	27.5000	27.5000	26.9400	26.9400	+0.074%	3	1,140	-80.215%
2026-02-13	26.8000	26.9200	26.8000	26.9200	+3.538%	3	1,139	-80.201%
2026-02-12	24.6500	26.0000	24.6500	26.0000	+4.628%	9	1,139	-79.500%
2026-02-11	23.0000	24.9500	23.0000	24.8500	+9.231%	19	1,132	-78.551%
2026-02-10	24.5000	24.5000	22.7500	22.7500	+3.175%	46	1,126	-76.571%
2026-02-09	21.8000	22.2000	21.5000	22.0500	-2.863%	32	1,158	-75.828%
2026-02-06	23.1000	23.5500	22.4000	22.7000	+4.608%	34	1,149	-76.520%
2026-02-05	24.7100	25.3500	21.7000	21.7000	-2.472%	44	1,150	-75.438%
2026-02-04	22.1500	22.4500	22.1500	22.2500	+8.802%	18	1,143	-76.045%
2026-02-03	19.1500	20.7000	19.0500	20.4500	+8.892%	64	1,130	-73.936%
2026-02-02	19.2500	19.2500	18.7800	18.7800	-5.865%	3	1,081	-71.619%
2026-01-30	19.9500	19.9500	19.9500	19.9500	+3.421%	1	1,080	-73.283%
2026-01-29	19.2900	19.2900	19.2900	19.2900	-6.586%	1	1,080	-72.369%
2026-01-28	20.1500	21.2500	20.1500	20.6500	+0.732%	18	1,082	-74.189%
2026-01-27	20.7000	20.7000	20.3500	20.5000	-1.914%	76	1,064	-74.000%
2026-01-26	22.6500	22.6500	20.9000	20.9000	-6.067%	4	1,009	-74.498%
2026-01-23	21.3000	22.6500	21.3000	22.2500	+0.225%	16	1,009	-76.045%
2026-01-22	21.3500	22.2000	21.3500	22.2000	-3.268%	5	997	-75.991%
2026-01-21	22.3000	23.0700	22.3000	22.9500	-4.175%	9	997	-76.776%
2026-01-20	23.9500	23.9500	22.5500	23.9500	+7.159%	62	997	-77.745%
2026-01-16	22.3000	22.7000	22.2500	22.3500	+4.293%	24	959	-76.152%
2026-01-13	20.7000	21.5000	20.6000	21.4300	-3.642%	29	964	-75.128%
2026-01-12	22.2400	22.2400	22.2400	22.2400	-0.045%	1	948	-76.034%
2026-01-09	22.2500	22.2500	22.2500	22.2500	-5.319%	1	947	-76.045%
2026-01-08	22.1800	23.7300	22.1800	23.5000	-2.083%	232	946	-77.319%
2026-01-07	24.0000	24.0000	24.0000	24.0000	-7.692%	24	747	-77.792%
2026-01-06	24.3800	26.0000	24.3800	26.0000	+1.365%	22	744	-79.500%
2026-01-05	25.6100	25.6500	25.6100	25.6500	-4.148%	5	744	-79.220%
2026-01-02	24.3000	27.2900	24.3000	26.7600	+1.943%	28	740	-80.082%
2025-12-31	26.0000	26.2500	26.0000	26.2500	+0.768%	6	754	-79.695%
2025-12-30	26.0000	26.0500	26.0000	26.0500	-2.617%	12	754	-79.539%
2025-12-24	26.7500	26.7500	26.7500	26.7500	-10.235%	1	750	-80.075%
2025-12-19	29.7500	29.8000	29.7500	29.8000	-8.449%	9	750	-82.114%
2025-12-17	31.4500	33.0000	31.4300	32.5500	+7.284%	32	750	-83.625%
2025-12-16	30.3400	30.3400	30.3400	30.3400	+4.513%	2	733	-82.432%
2025-12-15	29.5700	29.5700	29.0100	29.0300	+1.150%	408	733	-81.640%
2025-12-11	28.0000	29.8000	27.8500	28.7000	-0.864%	27	384	-81.429%
2025-12-08	28.5000	28.9500	28.5000	28.9500	+6.239%	51	374	-81.589%
2025-12-05	27.2500	27.2500	27.2500	27.2500	-5.118%	1	323	-80.440%
2025-12-04	28.7200	28.7200	28.7200	28.7200	-1.170%	2	323	-81.442%
2025-12-02	29.0600	29.0600	29.0600	29.0600	-4.877%	2	323	-81.659%
2025-12-01	30.5500	30.5500	30.5500	30.5500	+1.394%	1	325	-82.553%
2025-11-26	29.5000	30.1300	29.5000	30.1300	+0.100%	14	317	-82.310%
2025-11-25	29.0500	30.1000	28.9500	30.1000	-2.589%	21	317	-82.292%
2025-11-24	30.7800	31.0000	30.6500	30.9000	-11.790%	33	312	-82.751%
2025-11-21	37.1500	37.6500	35.0300	35.0300	-10.179%	35	308	-84.784%
2025-11-20	33.9000	39.5400	33.9000	39.0000	+3.448%	148	329	-86.333%
2025-11-19	35.2600	37.7600	35.2600	37.7000	-5.632%	17	371	-85.862%
2025-11-18	41.1500	41.1500	39.6000	39.9500	-1.698%	23	374	-86.658%
2025-11-17	38.2500	40.6700	38.2000	40.6400	-6.467%	5	360	-86.885%
2025-11-14	43.5000	43.5000	43.4500	43.4500	+0.509%	53	359	-87.733%
2025-11-13	43.2300	43.2300	43.2300	43.2300	+6.347%	1	327	-87.671%
2025-11-12	38.3000	40.6500	38.3000	40.6500	+6.136%	63	327	-86.888%
2025-11-11	39.0200	39.0200	38.3000	38.3000	+0.789%	5	361	-86.084%
2025-11-10	38.7000	39.5500	38.0000	38.0000	-4.451%	89	361	-85.974%
2025-11-06	39.9500	41.1300	38.9000	39.7700	-1.437%	9	310	-86.598%
2025-11-05	40.3300	40.3500	40.3300	40.3500	-3.538%	2	304	-86.791%
2025-11-04	42.1700	42.1700	41.7400	41.8300	-1.018%	4	305	-87.258%
2025-10-31	42.0200	42.2600	42.0200	42.2600	+5.676%	2	305	-87.388%
2025-10-30	40.0200	40.1300	39.8200	39.9900	-8.594%	28	305	-86.672%
2025-10-29	45.2300	45.5400	43.7500	43.7500	-5.569%	19	283	-87.817%
2025-10-28	45.4500	46.7400	45.4500	46.3300	+3.231%	10	275	-88.496%
2025-10-27	45.8300	46.4200	44.8800	44.8800	-7.976%	9	273	-88.124%
2025-10-24	48.4700	48.8000	48.4700	48.7700	-6.121%	8	273	-89.071%
2025-10-23	51.4000	51.9500	51.4000	51.9500	-3.636%	5	270	-89.740%
2025-10-22	53.5000	53.9100	53.5000	53.9100	+2.764%	2	270	-90.113%
2025-10-21	52.3800	52.6400	52.1800	52.4600	+4.627%	4	270	-89.840%
2025-10-20	50.3700	50.9600	50.1400	50.1400	-5.450%	14	269	-89.370%
2025-10-17	53.3100	53.5800	52.7600	53.0300	+1.961%	4	267	-89.949%
2025-10-16	51.2500	52.1800	51.2500	52.0100	-3.003%	43	267	-89.752%
2025-10-15	53.1800	53.6200	53.1800	53.6200	-3.091%	6	228	-90.060%
2025-10-14	56.1000	56.1000	55.0800	55.3300	-4.157%	237	228	-90.367%
2025-10-13	57.6200	57.7300	57.6200	57.7300	+4.583%	2	4	-90.767%
2025-10-08	54.6600	55.2000	54.6600	55.2000	+1.676%	6	4	-90.344%
2025-10-02	54.0100	54.2900	54.0100	54.2900	-4.486%	2	4	-90.182%
2025-09-30	56.5100	56.8400	56.5100	56.8400	+8.061%	2	4	-90.623%
2025-09-29	52.3700	52.6000	52.3700	52.6000	-3.362%	2	4	-89.867%
2025-09-25	56.2600	56.6000	54.1200	54.4300	+1.643%	6	4	-90.208%
2025-09-24	52.5700	53.5500	52.5700	53.5500	+4.406%	4	4	-90.047%
2025-09-23	51.0400	51.3200	50.3400	51.2900	+1.464%	12	4	-89.608%
2025-09-22	49.2200	50.5500	49.2200	50.5500	+1.710%	6	3	-89.456%
2025-09-19	49.8000	49.9100	49.5900	49.7000	-5.207%	6	1	-89.276%
2025-09-15	52.4300	52.4300	52.4300	52.4300	-11.764%	1	1	-89.834%
2025-09-08	59.1700	59.4200	59.1700	59.4200	-3.617%	2	1	-91.030%
2025-09-03	61.6500	61.6500	61.6500	61.6500	0.000%	1	1	-91.354%