Dark

GOOGL20270115P295
GOOGL Jan 15 2027 295.00 Put (GOOGL270115P00295000)
option OPRA

EOD

Sep 3, 2026

7.36-11.004%(-0.91)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.2000	7.3600	7.2000	7.3600	-11.004%	18	3,030	0.000%
2026-09-02	7.9500	8.3200	7.9500	8.2700	-5.809%	21	3,047	-11.004%
2026-09-01	8.5000	8.7800	8.3000	8.7800	+9.750%	30	3,046	-16.173%
2026-08-31	7.8000	8.2500	7.8000	8.0000	+15.108%	26	3,029	-8.000%
2026-08-28	7.4200	7.4200	6.9500	6.9500	-12.579%	8	3,030	+5.899%
2026-08-27	8.2900	8.3500	7.9500	7.9500	-1.487%	15	3,031	-7.421%
2026-08-26	8.0000	8.4500	8.0000	8.0700	+6.184%	39	3,022	-8.798%
2026-08-25	7.6000	7.6000	7.6000	7.6000	+0.662%	10	2,995	-3.158%
2026-08-24	7.8500	7.8500	7.3000	7.5500	-7.927%	13	2,991	-2.517%
2026-08-21	8.6500	8.6500	8.1000	8.2000	-9.392%	15	2,998	-10.244%
2026-08-20	8.5600	9.2000	8.5600	9.0500	+9.168%	45	2,996	-18.674%
2026-08-19	8.5500	8.5500	7.8800	8.2900	+0.485%	41	2,972	-11.218%
2026-08-18	8.3500	8.3500	8.2500	8.2500	+1.726%	6	2,974	-10.788%
2026-08-17	8.0000	8.2500	8.0000	8.1100	-4.024%	12	2,969	-9.248%
2026-08-14	8.1000	8.4500	8.1000	8.4500	-0.471%	31	2,971	-12.899%
2026-08-13	8.4000	8.5000	8.3500	8.4900	-6.188%	26	2,991	-13.310%
2026-08-12	8.7800	9.2000	8.7800	9.0500	-1.093%	35	2,972	-18.674%
2026-08-11	7.9000	9.1500	7.7800	9.1500	+20.395%	59	2,941	-19.563%
2026-08-10	7.6600	7.6600	7.6000	7.6000	-6.173%	4	2,917	-3.158%
2026-08-07	8.3000	8.3000	8.0800	8.1000	-2.410%	4	2,917	-9.136%
2026-08-06	8.4000	8.4000	8.0000	8.3000	+1.840%	311	2,915	-11.325%
2026-08-05	6.2000	8.3700	5.8300	8.1500	+25.578%	77	2,898	-9.693%
2026-08-04	7.2000	7.2000	6.4900	6.4900	-0.613%	46	2,898	+13.405%
2026-08-03	7.1000	7.1000	6.3900	6.5300	-24.683%	64	2,898	+12.711%
2026-07-31	9.2800	9.3500	8.6700	8.6700	-28.934%	17	2,896	-15.110%
2026-07-30	12.7000	12.8700	12.2000	12.2000	+0.660%	167	2,904	-39.672%
2026-07-29	12.1500	12.5500	11.9500	12.1200	+1.849%	56	2,912	-39.274%
2026-07-28	13.6500	13.6500	11.9000	11.9000	-11.590%	28	2,881	-38.151%
2026-07-27	13.6200	14.4500	13.3300	13.4600	-14.213%	98	2,875	-45.319%
2026-07-24	16.0000	16.2500	15.0500	15.6900	-11.606%	147	2,813	-53.091%
2026-07-23	15.9800	18.1000	15.9700	17.7500	+53.680%	231	2,754	-58.535%
2026-07-22	10.9500	11.7000	10.8000	11.5500	+4.905%	627	2,742	-36.277%
2026-07-21	11.2600	11.2600	10.9800	11.0100	+4.163%	63	2,465	-33.152%
2026-07-20	10.5700	10.5700	10.5700	10.5700	-16.772%	1	2,429	-30.369%
2026-07-17	12.8000	13.2000	12.1500	12.7000	+56.790%	318	2,429	-42.047%
2026-07-16	8.1000	8.1000	8.1000	8.1000	-2.994%	2	2,337	-9.136%
2026-07-15	7.9700	8.4000	7.9200	8.3500	-13.918%	14	2,337	-11.856%
2026-07-14	10.2000	10.2000	9.6000	9.7000	-12.613%	312	2,333	-24.124%
2026-07-13	10.7000	11.1000	10.4000	11.1000	+1.835%	58	2,233	-33.694%
2026-07-10	10.7600	11.1000	10.6500	10.9000	+4.808%	73	2,235	-32.477%
2026-07-09	11.3900	11.4500	10.4000	10.4000	+1.861%	16	2,177	-29.231%
2026-07-08	9.5200	10.2500	9.5200	10.2100	+18.035%	38	2,186	-27.914%
2026-07-07	8.9000	9.1000	8.6500	8.6500	-7.089%	9	2,200	-14.913%
2026-07-06	9.5500	9.5500	9.3000	9.3100	-14.977%	7	2,203	-20.945%
2026-07-02	10.9500	11.3000	10.9000	10.9500	+3.205%	51	2,183	-32.785%
2026-07-01	10.3500	10.8000	10.3500	10.6100	-4.414%	24	2,183	-30.631%
2026-06-30	11.8500	11.8500	11.0000	11.1000	-11.200%	101	2,167	-33.694%
2026-06-29	12.6500	12.8000	12.5000	12.5000	-11.032%	10	2,124	-41.120%
2026-06-26	14.7000	14.7000	13.3500	14.0500	+2.855%	123	2,115	-47.616%
2026-06-25	14.2000	14.6000	13.6000	13.6600	+0.441%	208	2,024	-46.120%
2026-06-24	12.0000	13.6000	11.5500	13.6000	+7.937%	216	2,124	-45.882%
2026-06-23	13.4000	13.5500	12.5600	12.6000	-3.448%	166	1,924	-41.587%
2026-06-22	12.0000	14.9000	12.0000	13.0500	+31.156%	334	1,812	-43.602%
2026-06-18	10.3000	10.3000	9.9500	9.9500	-2.927%	7	1,761	-26.030%
2026-06-17	9.8000	10.2500	9.8000	10.2500	+15.819%	3	1,761	-28.195%
2026-06-16	8.8700	8.8700	8.8500	8.8500	-5.851%	2	1,761	-16.836%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-34.128%	1	1,763	-21.702%
2026-06-11	14.5000	14.5000	14.2000	14.2700	+19.916%	21	1,764	-48.423%
2026-06-10	10.8500	11.9000	10.8500	11.9000	+2.146%	13	1,759	-38.151%
2026-06-09	11.8000	11.8000	11.6500	11.6500	+4.484%	2	1,749	-36.824%
2026-06-08	10.8000	11.1500	10.8000	11.1500	-0.446%	11	1,748	-33.991%
2026-06-05	9.8600	11.2000	9.8600	11.2000	+17.277%	24	1,744	-34.286%
2026-06-04	10.3500	10.3500	9.5500	9.5500	-16.228%	60	1,732	-22.932%
2026-06-03	11.4000	11.4000	11.4000	11.4000	+8.883%	1	1,729	-35.439%
2026-06-02	10.6300	10.6300	10.4700	10.4700	+10.211%	2	1,729	-29.704%
2026-06-01	9.7000	9.7000	9.5000	9.5000	+7.103%	6	1,728	-22.526%
2026-05-29	8.7700	8.9500	8.7700	8.8700	+5.974%	4	1,723	-17.024%
2026-05-28	8.3700	8.3700	8.3700	8.3700	-12.080%	1	1,722	-12.067%
2026-05-19	9.4000	9.5200	9.4000	9.5200	+8.182%	246	1,721	-22.689%
2026-05-18	8.3000	8.8000	8.2000	8.8000	+0.571%	39	1,583	-16.364%
2026-05-14	8.9000	9.0000	8.7500	8.7500	+3.550%	31	1,583	-15.886%
2026-05-13	9.1000	9.1000	8.4500	8.4500	-14.039%	5	1,585	-12.899%
2026-05-12	9.8300	9.8300	9.8300	9.8300	+8.619%	1	1,585	-25.127%
2026-05-11	9.3900	9.3900	9.0500	9.0500	+4.143%	72	1,585	-18.674%
2026-05-08	8.8300	8.8300	8.4500	8.6900	-3.444%	202	1,655	-15.305%
2026-05-06	9.4100	9.4100	8.9500	9.0000	-8.907%	23	1,544	-18.222%
2026-05-04	10.2000	10.2000	9.8800	9.8800	-2.275%	20	1,543	-25.506%
2026-04-30	10.8500	11.4500	9.9700	10.1100	-32.465%	50	1,543	-27.201%
2026-04-29	14.1200	14.9700	14.1200	14.9700	-1.188%	49	1,535	-50.835%
2026-04-27	15.1500	15.1500	15.1500	15.1500	-14.407%	3	1,486	-51.419%
2026-04-22	18.1200	18.3500	17.7000	17.7000	0.000%	75	1,486	-58.418%
2026-04-21	17.7000	17.7000	17.7000	17.7000	+0.683%	6	1,528	-58.418%
2026-04-20	17.5500	17.5800	17.5500	17.5800	+3.717%	18	1,528	-58.134%
2026-04-17	18.6500	18.6500	16.7500	16.9500	-9.358%	22	1,531	-56.578%
2026-04-16	17.9000	18.9000	17.9000	18.7000	+0.538%	63	1,540	-60.642%
2026-04-15	19.5300	19.5300	18.6000	18.6000	-4.615%	35	1,539	-60.430%
2026-04-14	20.8000	20.8500	19.3500	19.5000	-15.217%	76	1,524	-62.256%
2026-04-13	23.7000	23.7500	22.9500	23.0000	-4.959%	37	1,527	-68.000%
2026-04-10	24.1000	24.7500	24.1000	24.2000	-8.333%	43	1,508	-69.587%
2026-04-09	26.1000	26.4000	26.1000	26.4000	+7.317%	3	1,514	-72.121%
2026-04-08	24.7300	24.9000	24.2000	24.6000	-18.272%	56	1,514	-70.081%
2026-04-07	29.6000	31.1500	29.6000	30.1000	-4.140%	7	1,510	-75.548%
2026-04-06	31.4500	31.4500	31.2500	31.4000	-4.704%	4	1,509	-76.561%
2026-04-02	33.0000	33.0000	32.9500	32.9500	+4.107%	27	1,505	-77.663%
2026-04-01	31.7500	31.9500	30.5000	31.6500	-18.217%	53	1,505	-76.746%
2026-03-31	38.7000	38.7000	38.7000	38.7000	-9.474%	1	1,493	-80.982%
2026-03-30	42.2000	42.7500	41.9500	42.7500	+0.187%	68	1,494	-82.784%
2026-03-27	42.3500	42.6700	42.3500	42.6700	+8.852%	102	1,459	-82.751%
2026-03-26	36.1000	39.3000	36.1000	39.2000	+12.968%	28	1,370	-81.224%
2026-03-25	32.4100	34.7000	32.4100	34.7000	-0.488%	14	1,365	-78.790%
2026-03-24	33.8000	34.8700	33.6500	34.8700	+15.578%	11	1,365	-78.893%
2026-03-23	29.8000	30.1700	28.9100	30.1700	-7.169%	4	1,370	-75.605%
2026-03-20	30.9200	32.5000	30.9200	32.5000	+10.169%	3	1,371	-77.354%
2026-03-19	29.5000	29.5000	29.5000	29.5000	+7.664%	4	1,372	-75.051%
2026-03-18	27.4000	27.4500	27.4000	27.4000	-6.644%	558	1,372	-73.139%
2026-03-16	29.3500	29.3500	29.3500	29.3500	-2.329%	4	860	-74.923%
2026-03-13	30.0500	30.0500	30.0500	30.0500	-2.435%	2	860	-75.507%
2026-03-12	30.4500	30.8000	30.4500	30.8000	+4.584%	5	862	-76.104%
2026-03-11	29.6500	29.6500	29.1500	29.4500	-2.645%	111	858	-75.008%
2026-03-10	29.8500	30.2500	29.8500	30.2500	-11.936%	6	850	-75.669%
2026-03-06	33.6000	34.3500	33.2500	34.3500	+3.620%	7	866	-78.574%
2026-03-05	33.6500	33.6500	33.1500	33.1500	+4.574%	6	867	-77.798%
2026-03-04	31.6500	31.7000	31.6500	31.7000	-4.518%	7	867	-76.782%
2026-03-03	33.4800	34.2000	33.2000	33.2000	+4.732%	4	860	-77.831%
2026-03-02	32.6500	32.6500	31.6200	31.7000	+3.157%	63	860	-76.782%
2026-02-27	30.3500	30.7300	30.2500	30.7300	-5.300%	13	868	-76.049%
2026-02-26	30.8600	32.5600	30.8600	32.4500	+12.674%	12	868	-77.319%
2026-02-25	28.8000	28.8000	28.8000	28.8000	-4.000%	2	864	-74.444%
2026-02-24	30.8700	30.8700	30.0000	30.0000	+7.373%	7	864	-75.467%
2026-02-23	27.9400	27.9400	27.9400	27.9400	-0.428%	10	857	-73.658%
2026-02-20	31.4500	31.4500	28.0600	28.0600	-8.985%	27	847	-73.770%
2026-02-18	31.0000	31.0000	30.8300	30.8300	-1.847%	11	868	-76.127%
2026-02-17	33.0000	33.0000	31.4100	31.4100	+2.580%	16	857	-76.568%
2026-02-13	31.2000	31.2000	30.6200	30.6200	+1.694%	7	841	-75.963%
2026-02-12	28.6700	30.1100	28.6700	30.1100	+3.471%	77	841	-75.556%
2026-02-11	26.9500	29.1000	26.9500	29.1000	+13.010%	14	786	-74.708%
2026-02-09	25.7500	25.7500	25.7500	25.7500	-6.295%	25	779	-71.417%
2026-02-06	26.5800	27.4800	26.5800	27.4800	+8.617%	20	773	-73.217%
2026-02-05	28.7500	28.7500	25.2500	25.3000	-0.589%	24	766	-70.909%
2026-02-04	25.5800	26.2000	25.2500	25.4500	+6.933%	12	755	-71.081%
2026-02-03	22.5000	24.0000	21.9000	23.8000	-0.626%	81	755	-69.076%
2026-01-27	23.7500	24.0500	23.7000	23.9500	-4.008%	60	680	-69.269%
2026-01-23	24.7700	24.9500	24.7700	24.9500	-3.257%	2	633	-70.501%
2026-01-22	24.9500	25.8000	24.9500	25.7900	+0.939%	28	632	-71.462%
2026-01-21	25.5500	25.5500	25.5500	25.5500	-4.983%	6	640	-71.194%
2026-01-20	26.8900	26.8900	26.8900	26.8900	+4.144%	1	634	-72.629%
2026-01-16	26.0000	26.0000	25.8200	25.8200	+4.323%	6	633	-71.495%
2026-01-13	24.7500	24.7500	24.7500	24.7500	-9.074%	1	633	-70.263%
2026-01-08	27.2000	27.2200	26.5000	27.2200	-4.424%	19	633	-72.961%
2026-01-07	28.4800	28.4800	28.4800	28.4800	-5.382%	1	635	-74.157%
2026-01-06	28.9900	30.1000	28.6000	30.1000	+2.555%	22	634	-75.548%
2026-01-05	29.3500	29.3500	29.3500	29.3500	-1.012%	4	614	-74.923%
2026-01-02	29.6500	29.6500	29.6500	29.6500	-1.167%	6	614	-75.177%
2025-12-31	30.4800	30.5000	30.0000	30.0000	-2.280%	9	614	-75.467%
2025-12-24	30.7000	30.7000	30.7000	30.7000	-9.172%	1	614	-76.026%
2025-12-19	33.8000	33.8000	33.8000	33.8000	-2.029%	1	614	-78.225%
2025-12-18	35.2600	35.2600	34.5000	34.5000	-8.025%	2	614	-78.667%
2025-12-17	36.3000	37.5100	36.3000	37.5100	+10.324%	26	615	-80.379%
2025-12-16	34.6500	34.6500	34.0000	34.0000	+0.920%	2	592	-78.353%
2025-12-15	33.4500	34.2500	33.4500	33.6900	-0.030%	94	591	-78.154%
2025-12-12	33.8200	33.8200	33.7000	33.7000	+2.121%	5	545	-78.160%
2025-12-11	34.0000	34.1000	33.0000	33.0000	+5.769%	26	544	-77.697%
2025-12-09	31.2000	31.2500	31.1000	31.2000	-0.478%	25	523	-76.410%
2025-12-08	31.3500	31.3500	31.3500	31.3500	+1.621%	1	498	-76.523%
2025-12-05	30.8500	30.8500	30.8500	30.8500	-6.938%	2	498	-76.143%
2025-12-04	33.1000	33.1500	33.1000	33.1500	+2.632%	2	498	-77.798%
2025-12-03	32.3000	32.3000	32.3000	32.3000	-1.524%	5	497	-77.214%
2025-12-02	32.8000	32.8000	32.8000	32.8000	-3.841%	1	497	-77.561%
2025-12-01	33.3300	34.1100	33.3300	34.1100	-0.901%	357	497	-78.423%
2025-11-28	32.2900	34.4200	32.2900	34.4200	+0.584%	6	189	-78.617%
2025-11-26	34.1000	34.2200	33.8200	34.2200	+0.647%	7	188	-78.492%
2025-11-25	33.2000	34.4000	33.2000	34.0000	-2.158%	10	188	-78.353%
2025-11-24	34.6200	36.1500	34.6200	34.7500	-12.402%	54	184	-78.820%
2025-11-21	42.0100	42.6000	39.6700	39.6700	-7.270%	57	224	-81.447%
2025-11-20	38.7300	42.9500	37.5500	42.7800	-0.857%	156	181	-82.796%
2025-11-19	43.1900	43.2500	41.4000	43.1500	-10.477%	66	241	-82.943%
2025-11-18	47.3900	48.2000	47.3900	48.2000	+4.646%	2	251	-84.730%
2025-11-17	42.9300	46.0600	42.9300	46.0600	-4.736%	7	250	-84.021%
2025-11-13	47.8000	48.8000	47.8000	48.3500	+11.406%	65	249	-84.778%
2025-11-12	43.4000	43.4000	43.4000	43.4000	+0.463%	1	199	-83.041%
2025-11-10	44.0000	44.0000	43.1400	43.2000	-8.475%	103	199	-82.963%
2025-11-07	47.2000	47.2000	47.2000	47.2000	+4.656%	3	272	-84.407%
2025-11-05	45.1000	45.1000	45.1000	45.1000	-6.722%	50	269	-83.681%
2025-11-04	47.4300	48.3500	47.3300	48.3500	+1.257%	7	264	-84.778%
2025-10-31	46.3500	47.7500	46.3500	47.7500	+5.642%	4	264	-84.586%
2025-10-30	42.0000	45.8000	42.0000	45.2000	-11.006%	108	265	-83.717%
2025-10-29	50.5900	50.7900	50.5900	50.7900	-3.017%	2	161	-85.509%
2025-10-28	52.0200	52.3900	52.0200	52.3700	+0.828%	8	161	-85.946%
2025-10-27	51.9500	52.1800	51.6200	51.9400	-5.581%	8	161	-85.830%
2025-10-24	55.0100	55.3600	54.7300	55.0100	-5.901%	10	161	-86.621%
2025-10-23	58.4800	58.6600	58.2100	58.4600	-4.007%	4	158	-87.410%
2025-10-22	60.6300	60.9000	60.6300	60.9000	+2.767%	2	158	-87.915%
2025-10-21	59.0100	59.2600	59.0100	59.2600	+4.331%	2	158	-87.580%
2025-10-20	56.6900	57.0300	56.6900	56.8000	-5.757%	4	158	-87.042%
2025-10-17	59.8800	60.2700	59.8800	60.2700	+2.622%	4	158	-87.788%
2025-10-16	57.8300	58.7300	57.8300	58.7300	-3.405%	4	158	-87.468%
2025-10-15	60.5900	60.8000	60.5900	60.8000	-3.030%	2	158	-87.895%
2025-10-14	63.1000	63.1000	62.4500	62.7000	-2.230%	165	158	-88.262%
2025-10-13	63.8100	64.1300	63.8100	64.1300	-0.078%	2	24	-88.523%
2025-10-10	64.1800	64.1800	64.1800	64.1800	+4.801%	4	24	-88.532%
2025-10-02	61.0100	61.2400	61.0100	61.2400	-4.268%	2	24	-87.982%
2025-09-30	63.8600	63.9700	63.8600	63.9700	+7.603%	2	24	-88.495%
2025-09-29	59.2700	59.6900	59.1600	59.4500	-1.962%	8	24	-87.620%
2025-09-26	60.5700	60.8400	60.4000	60.6400	-1.077%	4	23	-87.863%
2025-09-25	61.3800	61.3800	61.3000	61.3000	+1.473%	2	23	-87.993%
2025-09-24	59.3300	60.4100	59.3300	60.4100	+7.971%	4	23	-87.817%
2025-09-19	57.5900	57.5900	55.9500	55.9500	-4.766%	5	23	-86.845%
2025-09-18	58.5400	58.7500	58.5400	58.7500	+1.855%	2	19	-87.472%
2025-09-16	57.4000	57.6800	57.4000	57.6800	-2.699%	2	18	-87.240%
2025-09-15	59.2800	59.2800	59.2800	59.2800	-11.588%	1	18	-87.584%
2025-09-08	66.7800	67.0500	66.7800	67.0500	-21.303%	2	18	-89.023%
2025-08-28	85.2000	85.2000	85.2000	85.2000	-23.519%	18	18	-91.362%
2025-07-15	112.0100	112.0100	111.4000	111.4000	0.000%	20	0	-93.393%