Dark

GOOGL20270115P290
GOOGL Jan 15 2027 290.00 Put (GOOGL270115P00290000)
option OPRA

EOD

Sep 3, 2026

6.12-11.304%(-0.78)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.6000	6.6000	6.1100	6.1200	-11.304%	36	4,422	0.000%
2026-09-02	7.7000	7.8000	6.8000	6.9000	-9.091%	25	4,432	-11.304%
2026-09-01	7.3500	7.7500	7.1500	7.5900	+7.355%	36	4,431	-19.368%
2026-08-31	7.0000	7.2500	6.9000	7.0700	+17.833%	24	4,416	-13.437%
2026-08-28	6.8500	6.8500	5.9900	6.0000	-11.635%	197	4,416	+2.000%
2026-08-27	7.2000	7.2200	6.7900	6.7900	-3.688%	17	4,345	-9.867%
2026-08-26	6.9000	7.3500	6.9000	7.0500	+7.634%	76	4,344	-13.191%
2026-08-25	6.5500	6.5500	6.5500	6.5500	+2.665%	30	4,335	-6.565%
2026-08-24	7.4000	7.4000	6.2800	6.3800	-10.769%	12	4,314	-4.075%
2026-08-21	7.5500	7.5800	7.1500	7.1500	-9.379%	28	4,317	-14.406%
2026-08-20	7.5500	8.0500	7.5000	7.8900	+8.082%	51	4,313	-22.433%
2026-08-19	7.6000	7.6000	6.8200	7.3000	+1.389%	45	4,290	-16.164%
2026-08-18	7.4000	7.4000	7.1500	7.2000	+2.128%	13	4,287	-15.000%
2026-08-17	7.0100	7.2200	7.0000	7.0500	-0.283%	11	4,282	-13.191%
2026-08-14	7.2000	7.3200	7.0700	7.0700	-3.415%	6	4,285	-13.437%
2026-08-13	7.3500	7.5000	7.2000	7.3200	-4.935%	24	4,283	-16.393%
2026-08-12	7.7500	8.1000	7.7000	7.7000	-3.750%	49	4,280	-20.519%
2026-08-11	7.3200	8.0600	6.8000	8.0000	+22.324%	55	4,268	-23.500%
2026-08-10	6.8500	7.0000	6.5400	6.5400	-8.531%	102	4,273	-6.422%
2026-08-07	7.1700	7.1700	7.0500	7.1500	-2.721%	4	4,326	-14.406%
2026-08-06	7.3100	7.3500	7.0000	7.3500	-1.342%	9	4,323	-16.735%
2026-08-05	5.1900	7.8500	5.1200	7.4500	+33.513%	1,042	4,323	-17.852%
2026-08-04	6.2900	6.5000	5.4000	5.5800	-5.743%	73	3,689	+9.677%
2026-08-03	6.2500	6.4800	5.6500	5.9200	-24.103%	816	3,630	+3.378%
2026-07-31	8.9000	9.0000	7.7900	7.8000	-27.442%	220	3,789	-21.538%
2026-07-30	10.9500	11.2500	10.7000	10.7500	+0.280%	131	3,701	-43.070%
2026-07-29	10.8600	11.1500	10.7200	10.7200	+0.847%	56	3,617	-42.910%
2026-07-28	12.0500	12.0700	10.4500	10.6300	-10.672%	46	3,577	-42.427%
2026-07-27	11.8000	12.5500	11.8000	11.9000	-17.361%	99	3,574	-48.571%
2026-07-24	14.2300	14.5000	13.4000	14.4000	-5.263%	381	3,519	-57.500%
2026-07-23	14.8500	16.1000	14.5000	15.2000	+42.455%	808	3,218	-59.737%
2026-07-22	9.9500	10.6700	9.7000	10.6700	+5.644%	128	2,763	-42.643%
2026-07-21	10.0000	10.1000	9.9000	10.1000	+5.208%	8	2,683	-39.406%
2026-07-20	9.3000	9.6300	9.0000	9.6000	-14.667%	7	2,680	-36.250%
2026-07-17	11.8000	11.8000	10.9000	11.2500	+15.741%	41	2,679	-45.600%
2026-07-16	7.3500	10.0000	7.3500	9.7200	+44.000%	7	2,654	-37.037%
2026-07-15	7.5700	7.6900	6.7500	6.7500	-24.157%	812	2,652	-9.333%
2026-07-14	9.6800	9.6800	8.9000	8.9000	-10.282%	4	2,489	-31.236%
2026-07-13	9.4700	9.9200	9.2700	9.9200	+1.744%	27	2,489	-38.306%
2026-07-10	9.6400	10.0500	9.5000	9.7500	+4.278%	60	2,488	-37.231%
2026-07-09	9.9000	10.2500	9.3500	9.3500	+3.315%	18	2,491	-34.545%
2026-07-08	8.3700	9.0500	8.3700	9.0500	+11.043%	93	2,480	-32.376%
2026-07-07	7.8000	8.1500	7.7500	8.1500	-4.678%	21	2,431	-24.908%
2026-07-06	9.4000	9.4000	8.5000	8.5500	-13.198%	16	2,434	-28.421%
2026-07-02	9.3500	10.1500	9.3500	9.8500	+2.073%	12	2,420	-37.868%
2026-07-01	9.7400	9.8500	9.3000	9.6500	-4.455%	553	2,420	-36.580%
2026-06-30	10.7000	10.7000	9.6000	10.1000	-9.009%	15	2,838	-39.406%
2026-06-29	11.8200	11.8200	10.9700	11.1000	-11.905%	7	2,829	-44.865%
2026-06-26	13.4400	13.4400	12.4000	12.6000	+3.704%	227	2,826	-51.429%
2026-06-25	12.8500	13.2500	12.1000	12.1500	+2.532%	220	2,736	-49.630%
2026-06-24	10.8000	12.4500	10.5000	11.8500	+2.597%	137	2,587	-48.354%
2026-06-23	12.3200	12.3200	11.4000	11.5500	-1.702%	50	2,535	-47.013%
2026-06-22	11.0000	13.4000	11.0000	11.7500	+27.027%	61	2,500	-47.915%
2026-06-18	9.2500	9.3500	9.2500	9.2500	0.000%	61	2,526	-33.838%
2026-06-17	8.5400	9.3700	8.5400	9.2500	+17.237%	12	2,526	-33.838%
2026-06-16	7.8900	7.8900	7.8900	7.8900	-3.663%	2	2,526	-22.433%
2026-06-15	8.6000	8.6000	8.0500	8.1900	-21.477%	19	2,528	-25.275%
2026-06-12	10.9500	11.0000	10.3500	10.4300	-18.643%	41	2,516	-41.323%
2026-06-11	12.2000	13.1000	12.0100	12.8200	+11.478%	32	2,480	-52.262%
2026-06-10	9.9000	11.5000	9.8000	11.5000	+7.981%	37	2,472	-46.783%
2026-06-09	10.6500	10.6500	10.6500	10.6500	+7.794%	1	2,484	-42.535%
2026-06-08	10.2000	10.2000	9.6000	9.8800	-1.692%	882	2,484	-38.057%
2026-06-05	9.3000	10.0700	9.3000	10.0500	+16.185%	22	1,788	-39.104%
2026-06-04	9.9000	9.9000	8.6000	8.6500	-17.304%	34	1,784	-29.249%
2026-06-03	10.3000	10.5300	10.1500	10.4600	+7.282%	89	1,783	-41.491%
2026-06-02	9.8000	9.8000	9.3000	9.7500	+12.327%	29	1,781	-37.231%
2026-06-01	8.6500	8.6800	8.6500	8.6800	+6.112%	6	1,782	-29.493%
2026-05-29	8.1200	8.1800	7.9400	8.1800	+5.548%	20	1,785	-25.183%
2026-05-27	7.7500	7.7500	7.6500	7.7500	-9.357%	6	1,784	-21.032%
2026-05-22	8.5500	8.5500	8.5500	8.5500	+2.273%	1	1,786	-28.421%
2026-05-21	8.7500	8.7500	8.3600	8.3600	-3.241%	4	1,785	-26.794%
2026-05-20	8.7400	8.7400	8.6200	8.6400	-0.690%	6	1,785	-29.167%
2026-05-19	8.6000	8.7000	8.6000	8.7000	+17.568%	42	1,757	-29.655%
2026-05-18	7.5500	7.5500	7.3500	7.4000	-9.314%	15	1,757	-17.297%
2026-05-14	8.2500	8.2500	8.0500	8.1600	+5.290%	18	1,757	-25.000%
2026-05-13	8.4000	8.4000	7.7500	7.7500	-11.932%	4	1,764	-21.032%
2026-05-11	8.0000	8.8000	8.0000	8.8000	+9.726%	16	1,764	-30.455%
2026-05-08	8.3500	8.3500	8.0200	8.0200	-3.837%	39	1,762	-23.691%
2026-05-07	7.9500	8.4000	7.9500	8.3400	+1.707%	35	1,767	-26.619%
2026-05-06	8.5000	8.5900	8.0700	8.2000	-8.686%	57	1,770	-25.366%
2026-05-05	8.8300	8.9800	8.8300	8.9800	-3.957%	7	1,781	-31.849%
2026-05-04	9.2400	9.3500	9.2400	9.3500	+1.081%	2	1,775	-34.545%
2026-05-01	9.2500	9.2500	9.2500	9.2500	-0.216%	2	1,774	-33.838%
2026-04-30	9.7200	10.4000	9.0900	9.2700	-31.333%	17	1,774	-33.981%
2026-04-29	13.3700	13.5800	13.2200	13.5000	-2.174%	12	1,774	-54.667%
2026-04-28	13.8500	14.0100	13.8000	13.8000	+0.951%	37	1,764	-55.652%
2026-04-27	15.1500	15.1500	13.6000	13.6700	-9.769%	91	1,764	-55.230%
2026-04-24	15.1500	15.1500	15.1500	15.1500	-5.607%	28	1,729	-59.604%
2026-04-23	16.0500	16.0500	16.0500	16.0500	-0.926%	1	1,735	-61.869%
2026-04-22	16.2900	16.2900	16.2000	16.2000	-6.628%	12	1,735	-62.222%
2026-04-21	16.2500	17.3500	16.1800	17.3500	+7.430%	8	1,720	-64.726%
2026-04-20	16.2100	16.3700	15.9800	16.1500	+1.572%	24	1,720	-62.105%
2026-04-17	17.1000	17.1000	15.9000	15.9000	-10.372%	60	1,729	-61.509%
2026-04-16	17.2500	17.7400	17.1500	17.7400	+2.307%	200	1,719	-65.502%
2026-04-15	18.0200	18.0200	17.1100	17.3400	-4.725%	16	1,633	-64.706%
2026-04-14	20.0800	20.0800	17.8500	18.2000	-13.416%	406	1,633	-66.374%
2026-04-13	21.8500	21.9000	21.0200	21.0200	-5.951%	32	1,694	-70.885%
2026-04-10	22.3000	22.8100	22.3000	22.3500	+0.224%	404	1,692	-72.617%
2026-04-09	24.0700	24.4000	22.3000	22.3000	-1.762%	14	1,784	-72.556%
2026-04-08	21.8000	23.0500	21.7600	22.7000	-18.051%	57	1,792	-73.040%
2026-04-07	28.8500	28.8500	27.7000	27.7000	-1.564%	4	1,815	-77.906%
2026-04-06	29.1200	29.1200	28.1400	28.1400	-7.586%	4	1,815	-78.252%
2026-04-02	32.6300	32.6300	30.1500	30.4500	+1.264%	39	1,811	-79.901%
2026-04-01	29.7000	30.0700	28.2000	30.0700	-9.209%	35	1,811	-79.647%
2026-03-31	35.8500	35.8500	33.0000	33.1200	-16.867%	5	1,812	-81.522%
2026-03-30	39.1900	39.8500	39.0500	39.8400	+0.657%	61	1,810	-84.639%
2026-03-27	38.3500	39.6500	38.3500	39.5800	+7.936%	23	1,771	-84.538%
2026-03-26	34.5500	36.9700	33.4500	36.6700	+13.529%	26	1,766	-83.311%
2026-03-25	30.5000	32.3000	30.5000	32.3000	-0.615%	12	1,777	-81.053%
2026-03-24	30.5500	32.5000	30.5500	32.5000	+9.428%	15	1,782	-81.169%
2026-03-20	29.6000	29.7000	29.6000	29.7000	+11.028%	434	1,782	-79.394%
2026-03-19	27.3000	27.3000	26.7500	26.7500	+5.315%	15	1,352	-77.121%
2026-03-18	25.1000	25.6000	25.1000	25.4000	-13.429%	80	1,343	-75.906%
2026-03-13	28.6000	29.3400	28.1000	29.3400	-0.034%	7	1,297	-79.141%
2026-03-12	28.2500	29.3500	28.2500	29.3500	+7.706%	9	1,291	-79.148%
2026-03-11	26.9300	27.2500	26.6500	27.2500	-3.059%	276	1,285	-77.541%
2026-03-10	28.1100	28.1100	28.1100	28.1100	-1.645%	1	1,079	-78.228%
2026-03-09	33.0700	33.0700	28.5800	28.5800	-8.103%	8	1,081	-78.586%
2026-03-06	32.0000	32.0000	30.8500	31.1000	+0.323%	38	1,131	-80.322%
2026-03-05	30.2100	31.2000	30.2100	31.0000	+5.085%	13	1,156	-80.258%
2026-03-04	29.7100	29.7100	29.3700	29.5000	-4.221%	14	1,144	-79.254%
2026-03-03	31.2500	32.6000	30.7500	30.8000	+4.905%	90	1,131	-80.130%
2026-03-02	29.3600	29.3800	28.5900	29.3600	-1.078%	262	1,084	-79.155%
2026-02-26	29.6500	29.6800	29.6500	29.6800	+12.127%	5	936	-79.380%
2026-02-25	26.4700	26.4700	26.4700	26.4700	-5.125%	2	932	-76.879%
2026-02-24	28.7500	28.7500	27.5000	27.9000	+4.612%	6	932	-78.065%
2026-02-23	27.2900	27.2900	26.6700	26.6700	+2.656%	4	933	-77.053%
2026-02-20	27.3400	27.3400	25.6500	25.9800	-12.081%	27	935	-76.443%
2026-02-19	29.0700	29.5500	29.0700	29.5500	+0.237%	11	939	-79.289%
2026-02-17	31.1500	31.1500	29.1100	29.4800	+4.354%	32	943	-79.240%
2026-02-13	28.9000	29.0000	28.1200	28.2500	+0.713%	17	944	-78.336%
2026-02-12	26.6000	28.0500	26.6000	28.0500	+5.849%	18	944	-78.182%
2026-02-11	25.2500	26.9500	25.2500	26.5000	+6.212%	13	959	-76.906%
2026-02-10	25.2500	26.0000	24.9500	24.9500	+8.384%	5	954	-75.471%
2026-02-09	25.5400	26.3000	22.8700	23.0200	-7.920%	66	955	-73.414%
2026-02-06	23.8000	25.1000	23.8000	25.0000	+6.610%	44	952	-75.520%
2026-02-05	30.1700	30.1900	23.1300	23.4500	+0.514%	111	949	-73.902%
2026-02-04	22.7500	25.0000	22.5900	23.3300	+7.760%	60	920	-73.768%
2026-02-03	20.8000	22.2500	20.8000	21.6500	+6.127%	27	882	-71.732%
2026-02-02	20.6400	20.9500	20.3000	20.4000	-5.336%	43	874	-70.000%
2026-01-30	21.4500	22.0500	21.4500	21.5500	-2.268%	14	861	-71.601%
2026-01-29	24.1500	24.5000	22.0500	22.0500	+1.379%	44	849	-72.245%
2026-01-28	21.7600	21.7600	21.7500	21.7500	-1.806%	2	836	-71.862%
2026-01-27	22.2500	22.2500	22.1500	22.1500	-7.322%	7	835	-72.370%
2026-01-22	23.3500	23.9500	23.0500	23.9000	+1.057%	6	829	-74.393%
2026-01-21	23.6500	23.6500	23.6500	23.6500	-3.862%	3	829	-74.123%
2026-01-20	26.4200	26.4200	24.6000	24.6000	+1.990%	32	829	-75.122%
2026-01-16	24.1500	24.1500	24.1000	24.1200	+1.987%	8	826	-74.627%
2026-01-15	23.3000	23.7000	23.3000	23.6500	+1.285%	21	826	-74.123%
2026-01-14	24.1400	24.1400	23.3000	23.3500	+1.082%	15	813	-73.790%
2026-01-13	22.2300	23.1000	22.2200	23.1000	-0.431%	29	803	-73.506%
2026-01-12	24.6000	24.7500	23.0000	23.2000	-2.275%	25	807	-73.621%
2026-01-09	23.8000	23.8500	23.7400	23.7400	-6.240%	25	811	-74.221%
2026-01-08	24.0300	26.1900	24.0300	25.3200	-2.728%	551	809	-75.829%
2026-01-07	25.7400	26.0300	25.4700	26.0300	-6.869%	25	508	-76.489%
2026-01-06	26.7200	28.1100	26.7200	27.9500	-0.534%	35	493	-78.104%
2026-01-02	26.4400	29.5900	26.1900	28.1000	-1.056%	57	468	-78.221%
2025-12-31	28.1000	28.4000	28.1000	28.4000	+1.356%	10	463	-78.451%
2025-12-30	28.0000	28.0200	28.0000	28.0200	-3.811%	11	463	-78.158%
2025-12-29	29.1300	29.1300	29.1300	29.1300	+1.076%	1	458	-78.991%
2025-12-26	28.6500	28.8200	28.6500	28.8200	-0.758%	5	457	-78.765%
2025-12-24	29.0400	29.0400	29.0400	29.0400	+2.182%	1	452	-78.926%
2025-12-23	28.3000	29.2800	28.1400	28.4200	-4.950%	48	452	-78.466%
2025-12-22	30.7000	30.7000	29.9000	29.9000	-3.548%	43	437	-79.532%
2025-12-19	31.8500	32.0000	31.0000	31.0000	-4.674%	14	419	-80.258%
2025-12-18	32.9100	33.7200	32.1500	32.5200	-6.525%	18	427	-81.181%
2025-12-17	35.2000	35.2000	34.4200	34.7900	+11.044%	22	425	-82.409%
2025-12-12	31.3300	31.3300	31.3300	31.3300	-0.854%	1	435	-80.466%
2025-12-11	29.9000	31.7000	29.9000	31.6000	+3.471%	17	436	-80.633%
2025-12-09	30.5400	30.5400	30.5400	30.5400	-1.547%	1	421	-79.961%
2025-12-08	31.0200	31.0200	31.0200	31.0200	+6.966%	2	421	-80.271%
2025-12-05	29.1900	29.1900	29.0000	29.0000	-5.844%	6	419	-78.897%
2025-12-04	30.8000	30.8000	30.8000	30.8000	+3.425%	3	418	-80.130%
2025-12-03	31.4500	31.4500	29.6000	29.7800	-6.908%	5	418	-79.449%
2025-12-01	32.4400	32.4400	31.2800	31.9900	+2.335%	3	414	-80.869%
2025-11-28	32.0000	32.2500	31.2600	31.2600	-3.519%	6	413	-80.422%
2025-11-26	31.8800	32.6700	31.8800	32.4000	+1.823%	206	213	-81.111%
2025-11-25	32.1200	32.7000	31.5500	31.8200	-3.429%	11	213	-80.767%
2025-11-24	33.0000	34.1200	32.7300	32.9500	-13.267%	53	209	-81.426%
2025-11-21	39.4700	39.8000	37.3500	37.9900	-8.568%	5	198	-83.890%
2025-11-20	35.9100	41.5600	35.9100	41.5500	+3.616%	154	198	-85.271%
2025-11-19	41.1900	41.1900	38.0000	40.1000	-6.852%	93	161	-84.738%
2025-11-18	43.2800	45.3000	41.9500	43.0500	+3.237%	10	189	-85.784%
2025-11-17	40.9000	41.7000	40.9000	41.7000	-10.993%	10	185	-85.324%
2025-11-14	46.0500	46.8500	45.8000	46.8500	+9.004%	28	179	-86.937%
2025-11-12	42.9800	42.9800	42.9800	42.9800	+4.447%	3	157	-85.761%
2025-11-11	40.9800	41.1500	40.9800	41.1500	+0.982%	2	153	-85.128%
2025-11-10	40.7500	40.7500	40.7500	40.7500	-12.834%	25	153	-84.982%
2025-11-07	46.2000	46.7500	46.2000	46.7500	+9.152%	50	178	-86.909%
2025-11-06	41.4500	43.0900	41.4500	42.8300	-0.372%	18	128	-85.711%
2025-11-05	42.8900	42.9900	42.8900	42.9900	-5.516%	2	139	-85.764%
2025-11-04	44.9700	45.5000	44.4200	45.5000	+4.839%	16	138	-86.549%
2025-11-03	43.5000	43.5000	43.4000	43.4000	-3.298%	2	128	-85.899%
2025-10-31	44.3200	44.8800	44.3200	44.8800	-5.575%	6	128	-86.364%
2025-10-29	47.6200	47.9100	47.2500	47.5300	-3.551%	6	128	-87.124%
2025-10-28	49.4200	49.7400	49.0100	49.2800	+2.156%	8	127	-87.581%
2025-10-27	48.8200	49.3200	48.1000	48.2400	-6.909%	34	102	-87.313%
2025-10-24	51.6000	52.1100	51.5500	51.8200	-5.541%	8	102	-88.190%
2025-10-23	54.5600	54.8600	54.5600	54.8600	-2.851%	2	98	-88.844%
2025-10-21	56.2000	56.4700	56.2000	56.4700	+4.304%	2	98	-89.162%
2025-10-20	53.8600	54.1400	53.8600	54.1400	-3.820%	2	98	-88.696%
2025-10-17	56.5700	56.8700	56.0700	56.2900	+1.680%	4	98	-89.128%
2025-10-16	54.5000	55.3600	54.5000	55.3600	-2.174%	8	98	-88.945%
2025-10-15	56.5900	56.5900	56.5900	56.5900	-3.971%	1	97	-89.185%
2025-10-14	59.5500	59.5500	58.4200	58.9300	-2.498%	106	98	-89.615%
2025-10-13	60.1600	60.4400	60.1600	60.4400	-1.867%	2	12	-89.874%
2025-10-09	61.5900	61.5900	61.5900	61.5900	+3.862%	1	12	-90.063%
2025-09-30	60.7500	60.7500	59.3000	59.3000	+6.559%	6	11	-89.680%
2025-09-29	54.9100	55.6500	54.9100	55.6500	-2.846%	4	15	-89.003%
2025-09-26	57.0300	57.2800	57.0300	57.2800	-0.865%	2	15	-89.316%
2025-09-25	57.9700	57.9700	57.5000	57.7800	+2.175%	4	15	-89.408%
2025-09-24	55.8800	56.5500	55.8800	56.5500	+3.099%	17	15	-89.178%
2025-09-23	54.3000	54.8500	53.6000	54.8500	+0.495%	13	30	-88.842%
2025-09-22	54.1000	54.5800	54.1000	54.5800	-1.445%	7	33	-88.787%
2025-09-18	55.1100	55.3800	55.1100	55.3800	-1.634%	2	33	-88.949%
2025-09-17	56.0500	56.3000	56.0500	56.3000	+3.683%	2	32	-89.130%
2025-09-16	54.1600	54.3000	54.1600	54.3000	-2.897%	2	32	-88.729%
2025-09-15	55.7000	55.9200	55.7000	55.9200	-8.253%	2	31	-89.056%
2025-09-11	60.8200	60.9500	60.8200	60.9500	+2.904%	2	30	-89.959%
2025-09-10	58.9800	59.2300	58.9800	59.2300	-6.267%	2	30	-89.667%
2025-09-08	62.8600	63.1900	62.8600	63.1900	-23.684%	2	30	-90.315%
2025-08-25	82.8000	82.8000	82.8000	82.8000	-1.546%	25	30	-92.609%
2025-08-22	84.1000	84.1000	84.1000	84.1000	-33.047%	5	5	-92.723%
2025-05-19	125.1100	125.6100	125.1100	125.6100	+30.708%	2	0	-95.128%
2024-12-12	96.2000	96.2000	96.1000	96.1000	0.000%	2	0	-93.632%