Dark

GOOGL20270115P310
GOOGL Jan 15 2027 310.00 Put (GOOGL270115P00310000)
option OPRA

EOD

Sep 3, 2026

10.81-10.956%(-1.33)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.0300	11.3000	10.7400	10.8100	-10.956%	297	7,128	0.000%
2026-09-02	12.5800	12.5800	12.1300	12.1400	-7.751%	5	7,043	-10.956%
2026-09-01	13.0500	13.2400	12.6500	13.1600	+8.313%	31	7,043	-17.857%
2026-08-31	11.5000	12.5700	11.5000	12.1500	+14.085%	80	7,033	-11.029%
2026-08-28	11.3000	11.3000	10.4900	10.6500	-11.983%	62	7,025	+1.502%
2026-08-27	12.4500	12.4700	11.7000	12.1000	+0.833%	62	7,027	-10.661%
2026-08-26	12.1700	12.4200	11.9500	12.0000	+7.914%	82	7,020	-9.917%
2026-08-25	11.0000	11.4500	10.9700	11.1200	+0.633%	41	7,029	-2.788%
2026-08-24	11.8900	11.8900	10.5300	11.0500	-8.299%	369	7,051	-2.172%
2026-08-21	12.6500	12.6500	11.9500	12.0500	-9.057%	128	6,994	-10.290%
2026-08-20	12.5300	13.4200	12.5300	13.2500	+9.053%	120	6,897	-18.415%
2026-08-19	12.1500	12.2200	11.5000	12.1500	-0.816%	69	6,851	-11.029%
2026-08-18	12.7700	12.9000	12.0700	12.2500	0.000%	179	6,817	-11.755%
2026-08-17	11.9000	12.3100	11.9000	12.2500	+3.814%	28	6,667	-11.755%
2026-08-14	11.9700	12.3500	11.8000	11.8000	-4.143%	106	6,662	-8.390%
2026-08-13	12.5200	12.5200	12.3100	12.3100	-6.031%	16	6,651	-12.185%
2026-08-12	13.0900	13.5200	12.9500	13.1000	-1.946%	109	6,637	-17.481%
2026-08-11	11.0300	13.3600	11.0300	13.3600	+23.134%	28	6,634	-19.087%
2026-08-10	11.3700	11.4500	10.8000	10.8500	-5.652%	19	6,625	-0.369%
2026-08-07	12.0000	12.0000	11.5000	11.5000	-2.954%	15	6,620	-6.000%
2026-08-06	11.8300	11.8500	11.3000	11.8500	+0.937%	80	6,613	-8.776%
2026-08-05	8.3000	11.8200	8.3000	11.7400	+26.237%	41	6,544	-7.922%
2026-08-04	9.3000	9.3000	9.3000	9.3000	-2.618%	10	6,561	+16.237%
2026-08-03	9.8000	10.2000	9.0400	9.5500	-19.748%	34	6,561	+13.194%
2026-07-31	14.6000	15.0900	11.9000	11.9000	-30.000%	203	6,578	-9.160%
2026-07-30	17.3000	17.7000	16.8500	17.0000	+2.657%	116	6,545	-36.412%
2026-07-29	16.8300	17.3000	15.4400	16.5600	-0.541%	154	6,507	-34.722%
2026-07-28	19.0500	19.0500	16.6500	16.6500	-11.200%	11	6,463	-35.075%
2026-07-27	18.9500	19.7000	18.5500	18.7500	-14.344%	41	6,464	-42.347%
2026-07-24	21.6500	22.6000	20.8500	21.8900	-6.533%	147	6,459	-50.617%
2026-07-23	22.6400	24.2900	22.4000	23.4200	+44.568%	113	6,371	-53.843%
2026-07-22	15.5200	16.2000	15.1700	16.2000	+4.516%	136	6,323	-33.272%
2026-07-21	15.5000	15.7000	15.0300	15.5000	+7.266%	84	6,235	-30.258%
2026-07-20	14.4500	14.4500	14.4500	14.4500	-18.454%	2	6,167	-25.190%
2026-07-17	16.7200	17.8000	16.3800	17.7200	+61.091%	78	6,167	-38.995%
2026-07-16	10.5000	11.0000	10.5000	11.0000	-5.983%	6	6,118	-1.727%
2026-07-15	12.6700	12.6900	10.9500	11.7000	-13.971%	12	6,114	-7.607%
2026-07-14	14.3600	14.4500	13.5500	13.6000	-5.226%	55	6,107	-20.515%
2026-07-13	14.3500	14.3500	14.3500	14.3500	-3.041%	56	6,115	-24.669%
2026-07-10	14.8000	14.9000	14.5500	14.8000	+4.965%	30	6,171	-26.959%
2026-07-09	15.5500	15.5500	14.0500	14.1000	+2.174%	103	6,172	-23.333%
2026-07-08	13.3100	14.3500	13.3100	13.8000	+12.195%	337	6,077	-21.667%
2026-07-07	12.0000	12.4000	11.8500	12.3000	-5.747%	310	5,914	-12.114%
2026-07-06	13.1000	13.1000	13.0000	13.0500	-11.824%	8	5,820	-17.165%
2026-07-02	14.4500	15.4000	14.4500	14.8000	+1.370%	45	5,816	-26.959%
2026-07-01	14.1000	14.6500	14.1000	14.6000	-3.311%	14	5,816	-25.959%
2026-06-30	15.9000	15.9000	14.8000	15.1000	-10.651%	22	5,809	-28.411%
2026-06-29	16.9500	17.3200	16.1000	16.9000	-10.818%	50	5,795	-36.036%
2026-06-26	19.8000	19.8500	17.9500	18.9500	+3.270%	22	5,761	-42.955%
2026-06-25	19.7000	19.7000	18.3500	18.3500	+1.381%	11	5,749	-41.090%
2026-06-24	16.7500	18.3000	15.9500	18.1000	+4.323%	64	5,746	-40.276%
2026-06-23	18.1000	18.1000	17.1500	17.3500	-1.140%	167	5,729	-37.695%
2026-06-22	16.5000	19.0500	16.5000	17.5500	+31.264%	99	5,628	-38.405%
2026-06-18	14.0500	14.1500	13.3700	13.3700	-4.500%	24	5,601	-19.147%
2026-06-17	12.9800	14.0000	12.9800	14.0000	+14.473%	15	5,601	-22.786%
2026-06-16	12.5000	12.5000	11.8900	12.2300	-2.160%	22	5,601	-11.611%
2026-06-15	12.3700	12.5000	12.3700	12.5000	-20.382%	2	5,601	-13.520%
2026-06-12	16.2300	16.2300	15.7000	15.7000	-10.541%	12	5,601	-31.146%
2026-06-11	17.9500	19.2000	17.5500	17.5500	+3.540%	76	5,600	-38.405%
2026-06-10	14.6000	16.9500	14.5000	16.9500	+8.863%	26	5,565	-36.224%
2026-06-09	13.7000	16.0100	13.6500	15.5700	+2.772%	90	5,553	-30.572%
2026-06-08	15.0000	15.1500	14.6400	15.1500	+10.989%	119	5,559	-28.647%
2026-06-05	13.3000	13.7500	13.3000	13.6500	+4.198%	24	5,545	-20.806%
2026-06-04	15.4500	15.4500	12.9500	13.1000	-15.593%	195	5,525	-17.481%
2026-06-03	15.6500	16.1700	15.2300	15.5200	+5.939%	1,869	5,632	-30.348%
2026-06-02	15.6000	16.0000	14.2500	14.6500	+11.832%	33	4,327	-26.212%
2026-06-01	12.9000	13.1000	12.9000	13.1000	+10.084%	6	4,319	-17.481%
2026-05-29	11.9400	11.9400	11.9000	11.9000	+7.207%	2	4,319	-9.160%
2026-05-27	11.4500	11.4500	10.8100	11.1000	-6.329%	47	4,318	-2.613%
2026-05-26	11.8500	11.8500	11.8500	11.8500	-2.549%	1	4,315	-8.776%
2026-05-22	12.1600	12.1600	12.1600	12.1600	+0.913%	20	4,314	-11.102%
2026-05-21	12.6800	12.6800	12.0500	12.0500	-2.823%	2	4,314	-10.290%
2026-05-20	12.4400	12.8000	12.4000	12.4000	-0.402%	5	4,314	-12.823%
2026-05-19	12.4500	12.4500	12.4500	12.4500	+6.138%	1	4,317	-13.173%
2026-05-18	10.9200	11.7300	10.5500	11.7300	-0.593%	27	4,317	-7.843%
2026-05-15	11.7500	11.8000	11.7500	11.8000	+0.597%	6	4,317	-8.390%
2026-05-14	11.6000	11.8500	11.4000	11.7300	+6.636%	1,035	4,313	-7.843%
2026-05-13	11.8500	11.8500	11.0000	11.0000	-8.638%	11	3,506	-1.727%
2026-05-11	11.9000	12.0400	11.9000	12.0400	+5.614%	5	3,506	-10.216%
2026-05-08	11.4000	11.4000	11.4000	11.4000	-6.173%	3	3,502	-5.175%
2026-05-07	11.6000	12.1500	11.3500	12.1500	+4.922%	10	3,502	-11.029%
2026-05-06	12.2000	12.2000	11.5800	11.5800	-10.717%	16	3,496	-6.649%
2026-05-04	13.1700	13.1700	12.8600	12.9700	-4.422%	17	3,506	-16.654%
2026-05-01	13.0000	13.5700	12.9800	13.5700	+2.725%	38	3,496	-20.339%
2026-04-30	14.7700	14.7700	13.0000	13.2100	-32.256%	322	3,496	-18.168%
2026-04-29	20.0000	20.0000	19.2500	19.5000	0.000%	49	3,354	-44.564%
2026-04-28	20.3500	20.3500	19.5000	19.5000	-2.500%	23	3,358	-44.564%
2026-04-27	21.4500	21.4500	20.0000	20.0000	-7.834%	34	3,348	-45.950%
2026-04-24	21.3500	21.7000	21.3500	21.7000	-3.855%	2	3,325	-50.184%
2026-04-23	22.1500	22.5800	22.1000	22.5700	-3.133%	13	3,325	-52.105%
2026-04-22	23.3000	23.3000	23.3000	23.3000	-4.898%	5	3,315	-53.605%
2026-04-21	23.7500	24.5000	23.7000	24.5000	+7.692%	91	3,310	-55.878%
2026-04-20	22.6500	22.7500	22.6500	22.7500	+2.477%	201	3,347	-52.484%
2026-04-17	23.9900	23.9900	21.7000	22.2000	-9.683%	238	3,200	-51.306%
2026-04-16	23.5400	24.5800	23.5400	24.5800	+1.992%	41	3,167	-56.021%
2026-04-15	24.9000	25.1800	24.0000	24.1000	-4.441%	267	3,153	-55.145%
2026-04-14	27.5700	27.5700	24.8200	25.2200	-12.582%	450	3,117	-57.137%
2026-04-13	29.9500	29.9500	28.8500	28.8500	-5.873%	399	3,423	-62.530%
2026-04-10	30.1700	31.0500	30.1700	30.6500	+0.756%	5	3,076	-64.731%
2026-04-09	32.9000	33.0500	30.4200	30.4200	-2.967%	6	3,072	-64.464%
2026-04-08	30.2500	31.4000	30.2500	31.3500	-18.887%	621	3,072	-65.518%
2026-04-07	38.6500	38.6500	38.6500	38.6500	-1.075%	2	2,965	-72.031%
2026-04-06	39.6500	39.6500	39.0700	39.0700	-1.957%	51	2,963	-72.332%
2026-04-01	39.8500	39.8500	39.8500	39.8500	-12.705%	5	2,963	-72.873%
2026-03-31	48.8700	48.8700	45.6500	45.6500	-10.490%	43	2,963	-76.320%
2026-03-30	51.3100	51.3100	51.0000	51.0000	-0.643%	11	2,977	-78.804%
2026-03-27	49.1000	51.3300	49.1000	51.3300	+6.119%	2	2,976	-78.940%
2026-03-26	46.3400	48.3700	46.3400	48.3700	+13.865%	7	2,976	-77.651%
2026-03-25	42.4800	42.4800	42.4800	42.4800	-1.209%	10	2,983	-74.553%
2026-03-24	41.8500	43.0000	41.8500	43.0000	+10.256%	2	2,983	-74.860%
2026-03-20	37.8000	39.4500	37.7000	39.0000	+7.438%	403	2,982	-72.282%
2026-03-19	36.5500	37.3000	36.2500	36.3000	+1.681%	297	2,612	-70.220%
2026-03-18	34.2800	35.7000	34.2800	35.7000	+3.358%	33	2,526	-69.720%
2026-03-17	35.8000	35.8000	34.5400	34.5400	-6.396%	8	2,493	-68.703%
2026-03-16	37.0000	37.0000	36.9000	36.9000	-6.059%	21	2,486	-70.705%
2026-03-13	39.3300	39.3300	39.2500	39.2800	+2.908%	5	2,486	-72.480%
2026-03-12	37.5000	38.7700	37.5000	38.1700	+5.734%	18	2,485	-71.679%
2026-03-11	35.8000	36.1000	35.8000	36.1000	-8.492%	6	2,486	-70.055%
2026-03-09	43.2900	43.2900	39.4500	39.4500	-5.168%	39	2,486	-72.598%
2026-03-06	41.3000	41.6000	40.9000	41.6000	+1.711%	27	2,482	-74.014%
2026-03-05	40.5400	41.2500	40.4500	40.9000	+4.470%	27	2,496	-73.570%
2026-03-04	38.0200	39.1500	38.0200	39.1500	-8.741%	13	2,499	-72.388%
2026-03-03	42.9000	42.9000	42.9000	42.9000	+10.853%	16	2,503	-74.802%
2026-03-02	38.8500	38.9500	37.8000	38.7000	+6.027%	52	2,501	-72.067%
2026-02-27	37.5500	38.1200	36.5000	36.5000	-2.822%	776	2,507	-70.384%
2026-02-26	38.0300	39.8700	37.5600	37.5600	+6.553%	43	2,140	-71.219%
2026-02-25	35.9500	36.3500	35.2500	35.2500	-4.730%	33	2,129	-69.333%
2026-02-24	38.0200	38.0200	35.9900	37.0000	+4.520%	44	2,129	-70.784%
2026-02-23	34.6500	36.4000	34.6000	35.4000	+1.172%	17	2,094	-69.463%
2026-02-20	34.9500	34.9900	34.7900	34.9900	-8.523%	4	2,077	-69.105%
2026-02-19	38.2500	38.2500	38.2500	38.2500	-0.131%	2	2,077	-71.739%
2026-02-18	39.2000	39.2000	38.3000	38.3000	-1.466%	11	2,075	-71.775%
2026-02-17	40.5000	42.1300	38.8700	38.8700	+4.630%	58	2,070	-72.189%
2026-02-13	39.0500	39.0500	37.1500	37.1500	-0.801%	13	1,980	-70.902%
2026-02-12	35.5500	37.4500	35.3000	37.4500	+3.768%	106	1,980	-71.135%
2026-02-11	33.6000	36.1300	33.6000	36.0900	+8.216%	373	2,005	-70.047%
2026-02-10	33.6700	34.4000	33.2500	33.3500	+5.039%	94	1,644	-67.586%
2026-02-09	33.4800	33.4800	31.7500	31.7500	-5.082%	50	1,599	-65.953%
2026-02-06	33.6000	33.6000	33.4500	33.4500	+7.625%	14	1,592	-67.683%
2026-02-05	34.6200	35.3500	30.9800	31.0800	-0.830%	547	1,578	-65.219%
2026-02-04	30.1500	32.2500	30.1500	31.3400	+6.418%	5	1,311	-65.507%
2026-02-03	27.8700	29.5000	27.1000	29.4500	+7.208%	127	1,309	-63.294%
2026-02-02	27.9000	27.9000	27.1600	27.4700	-4.452%	10	1,201	-60.648%
2026-01-30	28.6500	29.0300	28.6500	28.7500	-2.211%	10	1,200	-62.400%
2026-01-29	29.4000	29.4000	29.4000	29.4000	-3.670%	1	1,192	-63.231%
2026-01-28	29.5500	30.5200	29.5500	30.5200	+3.458%	37	1,191	-64.581%
2026-01-27	29.6500	29.6500	29.2500	29.5000	-1.896%	43	1,192	-63.356%
2026-01-26	30.1500	30.1500	30.0700	30.0700	-6.962%	15	1,177	-64.051%
2026-01-23	30.9000	32.3200	30.9000	32.3200	+1.635%	2	1,172	-66.553%
2026-01-22	30.9100	31.8500	30.9100	31.8000	0.000%	21	1,173	-66.006%
2026-01-21	34.5000	34.5000	31.6500	31.8000	-8.092%	17	1,162	-66.006%
2026-01-20	34.5000	34.6000	32.6500	34.6000	+7.956%	60	1,157	-68.757%
2026-01-16	31.9500	32.2000	31.9000	32.0500	+2.560%	45	1,155	-66.271%
2026-01-15	30.4000	31.2500	30.4000	31.2500	+0.644%	35	1,155	-65.408%
2026-01-14	30.8500	31.0500	30.7500	31.0500	+0.551%	753	1,153	-65.185%
2026-01-13	29.6500	30.8800	29.5000	30.8800	-0.194%	41	490	-64.994%
2026-01-12	32.5000	32.5000	30.9400	30.9400	-2.428%	2	467	-65.061%
2026-01-09	32.7500	32.7500	31.7100	31.7100	-3.441%	55	466	-65.910%
2026-01-08	33.0000	33.0000	32.6000	32.8400	-5.360%	22	456	-67.083%
2026-01-07	34.4000	34.7000	34.4000	34.7000	-6.165%	8	444	-68.847%
2026-01-06	35.5000	37.3800	35.5000	36.9800	+1.454%	53	451	-70.768%
2026-01-05	36.1400	36.4500	36.1400	36.4500	-3.341%	4	418	-70.343%
2025-12-31	37.1100	37.7100	37.1100	37.7100	+2.112%	24	419	-71.334%
2025-12-30	37.4500	37.4500	36.9300	36.9300	-0.806%	18	419	-70.728%
2025-12-29	37.9900	37.9900	37.2300	37.2300	-1.820%	4	416	-70.964%
2025-12-26	37.6000	37.9200	37.6000	37.9200	+1.499%	68	419	-71.493%
2025-12-23	37.5100	37.5100	37.3600	37.3600	-4.082%	2	403	-71.065%
2025-12-22	39.8500	39.8500	38.8000	38.9500	-5.116%	47	408	-72.246%
2025-12-19	41.0000	41.0500	40.9500	41.0500	-7.022%	33	367	-73.666%
2025-12-17	43.6000	44.8500	43.6000	44.1500	+7.946%	53	338	-75.515%
2025-12-16	42.2500	42.2500	40.5600	40.9000	-0.122%	112	289	-73.570%
2025-12-15	41.4400	41.4400	40.9500	40.9500	-0.365%	58	240	-73.602%
2025-12-12	41.9600	41.9600	41.1000	41.1000	+5.928%	3	193	-73.698%
2025-12-11	38.8000	38.8000	38.8000	38.8000	+1.837%	2	193	-72.139%
2025-12-09	39.8800	39.8800	38.1000	38.1000	-4.511%	12	192	-71.627%
2025-12-08	37.7900	39.9000	37.7900	39.9000	+7.431%	2	186	-72.907%
2025-12-05	37.4000	37.7500	37.0000	37.1400	-6.212%	209	186	-70.894%
2025-12-04	39.7500	39.8600	39.5000	39.6000	+3.018%	194	380	-72.702%
2025-12-03	40.2200	40.2200	38.4400	38.4400	-3.174%	11	182	-71.878%
2025-12-02	40.3000	40.3000	39.7000	39.7000	-1.366%	12	173	-72.771%
2025-12-01	40.2500	40.2500	40.2500	40.2500	-2.472%	1	164	-73.143%
2025-11-28	39.3500	41.2700	39.3500	41.2700	+1.251%	33	164	-73.807%
2025-11-26	40.7600	40.7600	40.7600	40.7600	+1.141%	3	135	-73.479%
2025-11-25	39.3400	41.6000	39.3400	40.3000	-2.892%	70	135	-73.176%
2025-11-24	44.2500	44.2500	41.5000	41.5000	-13.216%	93	93	-73.952%
2025-11-21	49.4000	51.1000	47.8200	47.8200	-7.861%	22	64	-77.394%
2025-11-20	51.9700	51.9700	51.6200	51.9000	-9.739%	3	53	-79.171%
2025-11-18	56.7400	57.5000	56.7400	57.5000	+11.542%	2	52	-81.200%
2025-11-10	51.5500	51.5500	51.5500	51.5500	-7.782%	9	52	-79.030%
2025-11-04	56.2500	56.4600	55.8500	55.9000	-7.649%	4	45	-80.662%
2025-10-27	60.4000	60.5300	60.4000	60.5300	-6.820%	2	44	-82.141%
2025-10-24	64.6500	64.9600	64.6200	64.9600	-5.677%	4	44	-83.359%
2025-10-23	68.5700	68.8700	68.5700	68.8700	-4.001%	3	44	-84.304%
2025-10-22	71.4300	71.7400	71.4300	71.7400	+1.557%	2	45	-84.932%
2025-10-21	70.3100	70.6400	70.3100	70.6400	+4.435%	2	45	-84.697%
2025-10-20	67.6400	67.6400	67.6400	67.6400	-2.522%	1	45	-84.018%
2025-10-17	70.6000	70.8900	69.3900	69.3900	+0.492%	16	46	-84.421%
2025-10-16	68.5500	69.0500	68.2400	69.0500	-2.746%	33	32	-84.345%
2025-10-15	71.0000	71.0000	71.0000	71.0000	-7.612%	2	3	-84.775%
2025-10-09	76.8500	76.8500	76.8500	76.8500	0.000%	1	1	-85.934%