Dark

GOOGL20270115P305
GOOGL Jan 15 2027 305.00 Put (GOOGL270115P00305000)
option OPRA

EOD

Sep 3, 2026

9.70-10.599%(-1.15)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.5500	9.7500	9.4500	9.7000	-10.599%	43	3,835	0.000%
2026-09-02	10.5000	10.9500	10.5000	10.8500	-6.304%	28	3,838	-10.599%
2026-09-01	11.4500	11.9000	11.0000	11.5800	+7.721%	184	3,834	-16.235%
2026-08-31	10.3500	11.0000	10.3500	10.7500	+18.132%	52	3,721	-9.767%
2026-08-28	10.0800	10.0800	9.0700	9.1000	-13.251%	16	3,712	+6.593%
2026-08-27	11.0900	11.0900	10.2500	10.4900	-0.569%	103	3,723	-7.531%
2026-08-26	10.4500	10.7500	10.4500	10.5500	+7.873%	84	3,713	-8.057%
2026-08-25	9.7000	9.7800	9.7000	9.7800	+0.308%	2	3,715	-0.818%
2026-08-24	9.8500	9.8500	9.4500	9.7500	-8.019%	10	3,716	-0.513%
2026-08-21	11.1000	11.1500	10.6000	10.6000	-10.169%	26	3,717	-8.491%
2026-08-20	11.5000	11.8000	10.8500	11.8000	+9.767%	95	3,706	-17.797%
2026-08-19	10.7500	10.8000	10.2000	10.7500	+0.467%	83	3,617	-9.767%
2026-08-18	11.1100	11.1100	10.7000	10.7000	-1.382%	5	3,611	-9.346%
2026-08-17	10.6800	10.8500	10.5700	10.8500	+3.235%	19	3,608	-10.599%
2026-08-14	10.2500	11.0000	10.2500	10.5100	-4.455%	10	3,611	-7.707%
2026-08-13	11.0000	11.0000	11.0000	11.0000	-5.172%	3	3,605	-11.818%
2026-08-12	11.5000	11.8500	11.4000	11.6000	+7.308%	67	3,604	-16.379%
2026-08-11	9.9000	10.8100	9.9000	10.8100	+10.758%	10	3,599	-10.268%
2026-08-10	9.9000	10.1000	9.7600	9.7600	-6.154%	11	3,601	-0.615%
2026-08-07	10.4200	10.4200	10.2500	10.4000	+1.961%	5	3,604	-6.731%
2026-08-06	10.0000	10.3000	10.0000	10.2000	+3.030%	12	3,601	-4.902%
2026-08-05	10.1500	10.2500	9.9000	9.9000	+23.750%	18	3,602	-2.020%
2026-08-04	8.9900	9.1300	7.8000	8.0000	-6.433%	80	3,601	+21.250%
2026-08-03	8.8600	9.2800	8.1000	8.5500	-23.112%	104	3,583	+13.450%
2026-07-31	13.1900	13.1900	11.0000	11.1200	-27.698%	275	3,510	-12.770%
2026-07-30	15.8000	16.1800	15.3800	15.3800	+10.647%	171	3,325	-36.931%
2026-07-29	15.3000	15.5000	13.9000	13.9000	-8.553%	19	3,317	-30.216%
2026-07-28	17.0500	17.0500	15.0500	15.2000	-11.370%	819	3,319	-36.184%
2026-07-27	18.9900	18.9900	17.1500	17.1500	-12.589%	17	2,511	-43.440%
2026-07-24	19.5500	20.0900	18.9000	19.6200	-6.793%	106	2,517	-50.561%
2026-07-23	21.1300	21.8500	20.3800	21.0500	+38.033%	60	2,444	-53.919%
2026-07-22	13.9300	15.2500	13.5500	15.2500	+10.108%	26	2,436	-36.393%
2026-07-21	13.8500	13.8500	13.8500	13.8500	+2.974%	10	2,411	-29.964%
2026-07-20	12.5500	13.4500	12.5500	13.4500	-11.513%	14	2,411	-27.881%
2026-07-17	15.4500	15.5000	14.8000	15.2000	+49.020%	260	2,401	-36.184%
2026-07-16	10.1000	10.2000	10.0000	10.2000	-1.923%	5	2,144	-4.902%
2026-07-15	11.9100	11.9100	9.8800	10.4000	-16.129%	369	2,142	-6.731%
2026-07-14	12.4000	12.4000	12.4000	12.4000	-7.116%	4	1,885	-21.774%
2026-07-13	13.1600	13.3500	12.9500	13.3500	0.000%	67	1,881	-27.341%
2026-07-10	13.3000	13.4000	13.3000	13.3500	+4.297%	10	1,947	-27.341%
2026-07-09	13.0000	13.1000	12.8000	12.8000	+3.309%	317	1,941	-24.219%
2026-07-08	11.8200	12.3900	11.7100	12.3900	+15.256%	71	1,754	-21.711%
2026-07-07	11.0000	11.2000	10.7000	10.7500	-8.898%	56	1,733	-9.767%
2026-07-06	12.3700	12.3700	11.7500	11.8000	-10.266%	4	1,736	-17.797%
2026-07-02	12.7500	13.9000	12.7500	13.1500	+0.766%	160	1,619	-26.236%
2026-07-01	12.9000	13.7000	12.7000	13.0500	-5.091%	5	1,619	-25.670%
2026-06-30	14.1500	14.4500	13.6000	13.7500	-6.906%	8	1,615	-29.455%
2026-06-29	15.4500	15.6000	14.7000	14.7700	-13.878%	21	1,608	-34.326%
2026-06-26	17.8000	18.0500	16.4500	17.1500	+1.180%	10	1,590	-43.440%
2026-06-25	17.5500	17.7500	16.9500	16.9500	-0.235%	13	1,580	-42.773%
2026-06-24	14.8000	17.0000	14.2500	16.9900	+8.217%	32	1,574	-42.908%
2026-06-23	18.2000	18.2000	15.7000	15.7000	-1.567%	17	1,548	-38.217%
2026-06-22	14.9000	17.6500	14.8500	15.9500	+30.204%	34	1,532	-39.185%
2026-06-18	12.7000	12.8000	12.2500	12.2500	-2.778%	19	1,511	-20.816%
2026-06-17	11.9500	12.6000	11.9500	12.6000	+13.106%	13	1,511	-23.016%
2026-06-16	10.8700	11.1400	10.8700	11.1400	-0.978%	5	1,511	-12.926%
2026-06-15	12.0000	12.0000	11.2500	11.2500	-27.513%	18	1,515	-13.778%
2026-06-11	17.3500	17.5500	15.5200	15.5200	+4.794%	123	1,511	-37.500%
2026-06-10	13.3000	14.8500	13.2000	14.8100	+8.657%	20	1,456	-34.504%
2026-06-09	12.4000	14.8000	12.3500	13.6300	+0.739%	24	1,442	-28.833%
2026-06-08	13.7500	13.9000	13.2500	13.5300	+5.292%	42	1,421	-28.307%
2026-06-05	12.0500	12.8500	12.0500	12.8500	+8.439%	48	1,398	-24.514%
2026-06-04	13.5000	13.5000	11.8500	11.8500	-15.054%	25	1,351	-18.143%
2026-06-03	14.5100	14.5100	13.8000	13.9500	+4.887%	112	1,333	-30.466%
2026-06-02	14.3000	14.3000	12.8500	13.3000	+17.181%	33	1,325	-27.068%
2026-06-01	11.3500	11.3500	11.3500	11.3500	+5.093%	1	1,298	-14.537%
2026-05-29	11.1300	11.1300	10.7500	10.8000	+7.356%	11	1,298	-10.185%
2026-05-28	10.0600	10.0600	10.0600	10.0600	-1.854%	4	1,292	-3.579%
2026-05-27	9.9500	10.2500	9.9100	10.2500	-7.907%	85	1,292	-5.366%
2026-05-22	11.1300	11.1300	11.1300	11.1300	-1.938%	2	1,302	-12.848%
2026-05-19	11.5500	11.5500	11.3500	11.3500	+17.010%	11	1,302	-14.537%
2026-05-18	10.4000	10.4000	9.6500	9.7000	-10.019%	31	1,315	0.000%
2026-05-15	10.8500	10.8500	10.7800	10.7800	+2.961%	6	1,315	-10.019%
2026-05-14	10.6500	10.7000	10.4000	10.4700	+1.650%	45	1,314	-7.354%
2026-05-13	10.6900	10.6900	10.3000	10.3000	-13.445%	11	1,358	-5.825%
2026-05-12	11.9000	11.9000	11.8600	11.9000	+7.595%	96	1,358	-18.487%
2026-05-11	11.0600	11.0600	11.0600	11.0600	+7.588%	7	1,358	-12.297%
2026-05-08	10.2800	10.2800	10.2800	10.2800	-6.119%	3	1,365	-5.642%
2026-05-07	10.5000	10.9500	10.5000	10.9500	+2.241%	37	1,368	-11.416%
2026-05-06	11.0800	11.0900	10.7100	10.7100	-10.750%	168	1,368	-9.430%
2026-05-05	12.1000	12.1600	12.0000	12.0000	+2.041%	206	1,361	-19.167%
2026-05-04	12.3100	12.3100	11.7600	11.7600	-2.000%	8	1,279	-17.517%
2026-05-01	11.9500	12.0000	11.9500	12.0000	-0.826%	11	1,274	-19.167%
2026-04-30	12.5000	13.3000	11.7800	12.1000	-30.857%	43	1,274	-19.835%
2026-04-29	17.0000	17.5000	17.0000	17.5000	-3.368%	2	1,273	-44.571%
2026-04-28	18.6900	18.6900	18.0500	18.1100	-3.413%	3	1,272	-46.438%
2026-04-27	18.7500	18.7500	18.7500	18.7500	-4.774%	8	1,273	-48.267%
2026-04-24	20.7700	20.7700	19.6900	19.6900	-5.245%	34	1,265	-50.736%
2026-04-23	20.6000	21.0100	20.4500	20.7800	-0.669%	22	1,251	-53.321%
2026-04-22	21.1500	21.3900	20.9200	20.9200	-0.476%	49	1,254	-53.633%
2026-04-20	20.7100	21.0200	20.7100	21.0200	+3.292%	11	1,246	-53.853%
2026-04-17	22.2500	22.2500	20.0000	20.3500	-8.539%	221	1,248	-52.334%
2026-04-16	22.0500	22.3000	21.8500	22.2500	-0.447%	452	1,122	-56.404%
2026-04-15	23.1500	23.1500	22.2300	22.3500	-4.077%	182	731	-56.600%
2026-04-14	24.9700	24.9700	22.9500	23.3000	-15.884%	196	841	-58.369%
2026-04-13	28.5200	28.5200	27.5500	27.7000	-2.293%	35	722	-64.982%
2026-04-10	28.8500	28.8500	28.3500	28.3500	-2.140%	3	704	-65.785%
2026-04-09	30.2000	30.7500	28.9500	28.9700	+0.695%	36	703	-66.517%
2026-04-08	28.2400	28.9600	28.0500	28.7700	-15.283%	15	730	-66.284%
2026-04-07	36.0500	36.0500	33.9600	33.9600	-9.897%	5	738	-71.437%
2026-04-02	38.0700	38.0700	37.6900	37.6900	+6.771%	2	738	-74.264%
2026-04-01	37.4500	37.4500	35.3000	35.3000	-17.136%	6	738	-72.521%
2026-03-31	42.6000	42.6000	42.6000	42.6000	-9.458%	1	743	-77.230%
2026-03-27	47.2000	47.2000	47.0500	47.0500	+19.659%	4	742	-79.384%
2026-03-24	38.6500	39.3200	38.6500	39.3200	+13.806%	6	739	-75.331%
2026-03-23	34.4700	34.5500	34.4700	34.5500	-4.426%	8	739	-71.925%
2026-03-20	35.4000	37.0000	35.4000	36.1500	+7.111%	5	746	-73.167%
2026-03-19	34.3500	34.8000	33.7500	33.7500	+2.428%	115	743	-71.259%
2026-03-18	32.9500	32.9500	32.9500	32.9500	+3.292%	4	680	-70.561%
2026-03-17	32.7800	32.7800	31.9000	31.9000	-5.481%	13	688	-69.592%
2026-03-16	34.4900	35.2000	33.7500	33.7500	-4.255%	48	676	-71.259%
2026-03-13	35.2500	35.2500	35.2500	35.2500	-1.261%	2	662	-72.482%
2026-03-12	35.1000	36.2900	35.1000	35.7000	+4.784%	40	664	-72.829%
2026-03-11	33.8000	34.0700	33.8000	34.0700	-0.584%	4	665	-71.529%
2026-03-10	34.2700	34.2700	34.2700	34.2700	-6.621%	1	661	-71.695%
2026-03-09	37.2000	37.2000	36.7000	36.7000	-6.138%	12	661	-73.569%
2026-03-06	38.6500	39.1000	38.2500	39.1000	+2.356%	21	661	-75.192%
2026-03-05	37.8700	38.6500	37.8700	38.2000	+4.514%	17	651	-74.607%
2026-03-04	35.9000	36.5500	35.9000	36.5500	-4.941%	32	641	-73.461%
2026-03-03	39.7000	40.2000	38.4500	38.4500	+5.342%	123	636	-74.772%
2026-03-02	36.5300	36.5800	36.5000	36.5000	+2.817%	13	577	-73.425%
2026-02-27	35.7300	35.7300	35.0000	35.5000	+0.996%	15	580	-72.676%
2026-02-26	37.1400	37.1400	35.1500	35.1500	+6.580%	31	576	-72.404%
2026-02-25	33.1500	33.5100	32.9800	32.9800	-4.544%	4	568	-70.588%
2026-02-24	33.5900	34.6000	33.5900	34.5500	+4.697%	6	568	-71.925%
2026-02-23	33.0000	33.0000	33.0000	33.0000	+1.227%	7	562	-70.606%
2026-02-20	34.5300	34.5300	31.8500	32.6000	-10.316%	12	555	-70.245%
2026-02-19	36.3500	36.3500	36.3500	36.3500	+1.423%	2	556	-73.315%
2026-02-18	36.0500	36.0500	35.8000	35.8400	-1.240%	32	556	-72.935%
2026-02-17	37.8500	39.0100	36.2900	36.2900	+4.884%	17	529	-73.271%
2026-02-13	36.2500	36.2500	34.6000	34.6000	+3.130%	29	495	-71.965%
2026-02-12	34.1000	34.1000	33.2000	33.5500	0.000%	16	495	-71.088%
2026-02-11	33.5500	33.5500	33.3500	33.5500	+8.226%	4	494	-71.088%
2026-02-10	31.7000	31.8000	31.0000	31.0000	+4.588%	26	491	-68.710%
2026-02-09	29.6400	29.6400	29.6400	29.6400	-3.327%	1	501	-67.274%
2026-02-06	29.3500	31.4000	29.3500	30.6600	+4.821%	118	507	-68.363%
2026-02-05	35.8100	35.8100	28.9500	29.2500	-3.146%	21	464	-66.838%
2026-02-04	29.5500	30.4800	29.5500	30.2000	+10.018%	9	457	-67.881%
2026-02-03	25.2500	27.4500	25.2500	27.4500	+7.647%	36	449	-64.663%
2026-02-02	25.8000	25.8000	25.5000	25.5000	-5.556%	2	433	-61.961%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-9.060%	8	432	-64.074%
2026-01-29	29.6900	29.6900	29.6900	29.6900	+7.572%	1	426	-67.329%
2026-01-27	27.2500	27.6000	27.2500	27.6000	-1.323%	7	427	-64.855%
2026-01-26	27.9800	27.9800	27.9700	27.9700	-7.231%	5	422	-65.320%
2026-01-23	28.5500	30.1500	28.5500	30.1500	+1.515%	4	423	-67.828%
2026-01-22	28.9400	29.7500	28.9400	29.7000	-1.165%	6	425	-67.340%
2026-01-21	31.0100	31.0100	30.0500	30.0500	-4.177%	2	427	-67.720%
2026-01-20	31.7000	31.7000	31.3500	31.3600	+4.359%	11	425	-69.069%
2026-01-16	29.9000	30.0500	29.9000	30.0500	+3.371%	10	424	-67.720%
2026-01-15	29.1600	29.1600	29.0700	29.0700	+1.501%	8	424	-66.632%
2026-01-14	28.9000	28.9000	28.6400	28.6400	+2.874%	8	424	-66.131%
2026-01-13	27.4500	28.4700	27.4500	27.8400	-6.671%	18	424	-65.158%
2026-01-09	29.4500	29.8500	29.4500	29.8300	-5.091%	15	406	-67.482%
2026-01-08	32.2200	32.2200	30.5000	31.4300	+1.551%	13	407	-69.138%
2026-01-07	32.4700	32.4700	30.9500	30.9500	-9.767%	3	405	-68.659%
2026-01-06	34.3000	34.3000	34.3000	34.3000	-1.437%	1	406	-71.720%
2026-01-02	32.7000	35.0500	32.7000	34.8000	-0.713%	7	406	-72.126%
2025-12-31	34.8500	35.0500	34.8500	35.0500	-1.351%	4	404	-72.325%
2025-12-26	35.5300	35.5300	35.5300	35.5300	-1.360%	1	404	-72.699%
2025-12-23	35.1000	36.0200	35.1000	36.0200	-6.973%	35	404	-73.071%
2025-12-19	38.4500	38.7200	38.4500	38.7200	-8.268%	28	370	-74.948%
2025-12-17	40.8100	42.3600	40.8100	42.2100	+10.209%	101	342	-77.020%
2025-12-16	38.9400	38.9400	38.3000	38.3000	+0.262%	3	253	-74.674%
2025-12-15	38.1500	39.2500	37.9000	38.2000	+4.945%	9	253	-74.607%
2025-12-11	36.3500	36.4000	36.3500	36.4000	+1.252%	25	248	-73.352%
2025-12-10	35.9500	35.9500	35.9500	35.9500	-3.100%	50	239	-73.018%
2025-12-08	37.1000	37.1000	37.1000	37.1000	-0.882%	14	203	-73.854%
2025-12-04	37.4300	37.4300	37.4300	37.4300	+4.553%	7	194	-74.085%
2025-12-03	35.8000	35.8000	35.8000	35.8000	-7.851%	4	194	-72.905%
2025-12-01	38.7500	38.8800	38.7500	38.8500	-1.095%	121	194	-75.032%
2025-11-26	39.2800	39.2800	39.2800	39.2800	+0.281%	1	88	-75.305%
2025-11-25	39.1700	39.1700	39.1700	39.1700	+0.051%	1	88	-75.236%
2025-11-24	39.9000	40.4400	39.1500	39.1500	-16.418%	68	87	-75.223%
2025-11-21	46.8400	46.8400	46.8400	46.8400	+3.904%	1	29	-79.291%
2025-11-19	45.0800	45.0800	45.0800	45.0800	-13.756%	1	29	-78.483%
2025-11-18	52.2700	52.2700	52.2700	52.2700	+1.436%	1	29	-81.443%
2025-11-17	48.5000	51.5300	48.5000	51.5300	+3.996%	4	29	-81.176%
2025-11-10	49.5500	49.5500	49.5500	49.5500	-8.579%	1	28	-80.424%
2025-11-04	53.3300	54.2000	52.7800	54.2000	+1.555%	25	28	-82.103%
2025-10-31	53.0900	53.3700	53.0900	53.3700	-9.680%	2	7	-81.825%
2025-10-28	58.8200	59.0900	58.8200	59.0900	+3.160%	2	7	-83.584%
2025-10-27	57.0800	57.2800	57.0800	57.2800	-7.013%	2	7	-83.066%
2025-10-24	61.1700	61.6000	61.1700	61.6000	-5.376%	2	7	-84.253%
2025-10-23	64.9300	65.1000	64.9300	65.1000	-2.705%	2	6	-85.100%
2025-10-21	66.6400	66.9100	66.6400	66.9100	+4.661%	2	6	-85.503%
2025-10-20	63.5400	63.9300	63.5400	63.9300	-1.570%	2	6	-84.827%
2025-10-16	64.9500	64.9500	64.9500	64.9500	-3.031%	5	6	-85.065%
2025-09-24	66.5600	66.9800	66.5600	66.9800	0.000%	2	1	-85.518%