Dark

GOOGL20270115P320
GOOGL Jan 15 2027 320.00 Put (GOOGL270115P00320000)
option OPRA

EOD

Sep 3, 2026

14.13-10.852%(-1.72)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.4500	14.5500	13.9100	14.1300	-10.852%	30	6,764	0.000%
2026-09-02	15.6500	15.8500	15.5500	15.8500	-5.486%	42	6,780	-10.852%
2026-09-01	17.3000	17.3000	16.2000	16.7700	+11.355%	254	6,780	-15.742%
2026-08-31	14.8500	16.0000	14.8500	15.0600	+9.927%	70	6,704	-6.175%
2026-08-28	14.2000	14.2000	13.3100	13.7000	-11.039%	71	6,661	+3.139%
2026-08-27	15.8200	16.1000	15.1000	15.4000	+0.065%	26	6,694	-8.247%
2026-08-26	14.6700	15.6300	14.6700	15.3900	+7.547%	34	6,672	-8.187%
2026-08-25	14.3000	14.5000	14.2000	14.3100	+0.070%	505	6,676	-1.258%
2026-08-24	15.2000	15.2400	13.4500	14.3000	-6.840%	159	6,407	-1.189%
2026-08-21	15.9500	16.0500	15.1500	15.3500	-8.358%	133	6,431	-7.948%
2026-08-20	15.9800	17.0000	15.9100	16.7500	+6.688%	182	6,450	-15.642%
2026-08-19	15.5000	15.8600	14.8500	15.7000	+1.356%	41	6,462	-10.000%
2026-08-18	15.9500	15.9500	15.4000	15.4900	-1.022%	46	6,446	-8.780%
2026-08-17	15.4500	15.6500	15.0000	15.6500	+1.954%	66	6,441	-9.712%
2026-08-14	15.1000	15.5000	15.1000	15.3500	-1.095%	57	6,446	-7.948%
2026-08-13	15.5500	16.0000	15.4000	15.5200	-5.882%	80	6,443	-8.956%
2026-08-12	16.3000	17.0000	16.2500	16.4900	-0.603%	124	6,424	-14.312%
2026-08-11	14.5500	16.5900	14.2500	16.5900	+22.435%	142	6,418	-14.828%
2026-08-10	14.0000	14.2500	13.5500	13.5500	-7.192%	109	6,410	+4.280%
2026-08-07	14.5500	14.6500	14.4000	14.6000	+0.206%	35	6,422	-3.219%
2026-08-06	14.0200	14.6000	14.0200	14.5700	+0.830%	184	6,401	-3.020%
2026-08-05	10.4600	14.4500	10.3000	14.4500	+29.713%	178	6,408	-2.215%
2026-08-04	11.9000	12.3000	10.8000	11.1400	-5.030%	131	6,477	+26.840%
2026-08-03	11.7000	13.5000	11.3000	11.7300	-21.275%	44	6,532	+20.460%
2026-07-31	18.1500	18.3000	14.9000	14.9000	-28.742%	131	6,537	-5.168%
2026-07-30	21.7500	21.8500	20.3500	20.9100	-0.900%	290	6,523	-32.425%
2026-07-29	20.9500	21.2600	18.9000	21.1000	+1.199%	115	6,245	-33.033%
2026-07-28	22.4000	24.1000	20.4500	20.8500	-9.348%	85	6,278	-32.230%
2026-07-27	22.8400	24.1000	22.5500	23.0000	-10.680%	55	6,266	-38.565%
2026-07-24	28.3700	28.3700	25.3100	25.7500	-8.036%	801	6,259	-45.126%
2026-07-23	26.7600	29.3000	26.7600	28.0000	+36.054%	142	6,067	-49.536%
2026-07-22	19.0000	20.7500	18.5900	20.5800	+9.468%	252	5,997	-31.341%
2026-07-21	18.8900	19.0000	18.6000	18.8000	+2.957%	170	5,835	-24.840%
2026-07-20	17.7800	18.2600	17.0000	18.2600	-14.553%	30	5,846	-22.618%
2026-07-17	21.5000	21.5000	20.6900	21.3700	+14.278%	424	5,833	-33.879%
2026-07-16	13.5000	18.7000	13.5000	18.7000	+30.769%	11	5,434	-24.439%
2026-07-15	15.2500	15.2500	13.5000	14.3000	-13.699%	376	5,428	-1.189%
2026-07-14	16.3000	16.9000	16.3000	16.5700	-5.314%	14	5,560	-14.725%
2026-07-13	17.5000	17.5000	17.5000	17.5000	-0.568%	2	5,566	-19.257%
2026-07-10	18.0500	18.1500	17.6000	17.6000	+1.149%	34	5,568	-19.716%
2026-07-09	18.6500	18.9500	17.4000	17.4000	+2.053%	33	5,582	-18.793%
2026-07-08	15.4800	17.0500	15.4800	17.0500	+14.815%	300	5,576	-17.126%
2026-07-07	14.5500	15.1000	14.5500	14.8500	-5.414%	22	5,510	-4.848%
2026-07-06	16.8500	17.0000	15.7000	15.7000	-13.499%	28	5,519	-10.000%
2026-07-02	16.7000	18.4200	16.6000	18.1500	+4.611%	386	5,604	-22.149%
2026-07-01	17.2500	18.0000	17.1000	17.3500	-4.932%	196	5,604	-18.559%
2026-06-30	19.5000	19.5000	18.1500	18.2500	-6.888%	39	5,502	-22.575%
2026-06-29	22.7000	22.7000	19.6000	19.6000	-17.300%	206	5,474	-27.908%
2026-06-26	23.7500	23.7500	22.3500	23.7000	+5.007%	212	5,393	-40.380%
2026-06-25	23.7000	23.9500	22.4500	22.5700	+13.703%	29	5,337	-37.395%
2026-06-24	20.0000	20.1500	19.1000	19.8500	-3.171%	104	5,332	-28.816%
2026-06-23	21.6200	21.7000	20.5000	20.5000	-2.844%	120	5,321	-31.073%
2026-06-22	20.2500	23.6700	20.1700	21.1000	+28.112%	444	5,158	-33.033%
2026-06-18	17.1000	17.2400	16.0000	16.4700	-4.244%	75	5,125	-14.208%
2026-06-17	15.5500	17.2000	15.5500	17.2000	+15.359%	23	5,125	-17.849%
2026-06-16	15.7500	15.7500	14.9100	14.9100	-4.423%	123	5,125	-5.231%
2026-06-15	16.2000	16.2000	15.1000	15.6000	-16.667%	358	5,055	-9.423%
2026-06-12	18.7100	18.7500	18.7100	18.7200	-5.215%	3	4,778	-24.519%
2026-06-11	21.5000	22.9600	19.7500	19.7500	-1.151%	125	4,780	-28.456%
2026-06-10	18.2000	19.9800	17.4000	19.9800	+12.247%	28	4,718	-29.279%
2026-06-09	16.5000	18.9000	16.4000	17.8000	+3.488%	108	4,710	-20.618%
2026-06-08	18.3500	18.4500	17.2000	17.2000	-5.495%	58	4,682	-17.849%
2026-06-05	16.0500	18.2000	16.0500	18.2000	+14.682%	114	4,665	-22.363%
2026-06-04	18.1800	18.1800	15.8700	15.8700	-15.809%	613	4,653	-10.964%
2026-06-03	18.2500	19.1000	18.2500	18.8500	+3.571%	370	4,402	-25.040%
2026-06-02	17.3000	18.6500	16.5000	18.2000	+27.719%	775	4,057	-22.363%
2026-05-29	14.3700	14.3700	14.2500	14.2500	+8.365%	28	3,967	-0.842%
2026-05-28	13.4000	13.4000	13.1500	13.1500	-1.498%	2	3,987	+7.452%
2026-05-27	13.7000	13.7000	13.3400	13.3500	-5.654%	6	3,987	+5.843%
2026-05-26	14.2500	14.2500	14.1500	14.1500	-3.741%	2	3,986	-0.141%
2026-05-22	14.7500	15.0000	14.3000	14.7000	-1.210%	188	3,985	-3.878%
2026-05-21	15.1700	15.1700	14.5600	14.8800	-1.912%	7	3,834	-5.040%
2026-05-20	15.1700	15.1700	15.1700	15.1700	+2.500%	40	3,834	-6.856%
2026-05-19	14.9500	15.3500	14.8000	14.8000	+11.530%	918	3,026	-4.527%
2026-05-18	13.0000	13.2700	12.6700	13.2700	-7.203%	17	3,026	+6.481%
2026-05-15	14.4000	14.4400	13.8000	14.3000	+4.000%	92	3,026	-1.189%
2026-05-14	14.0500	14.0500	13.4000	13.7500	+4.404%	24	2,972	+2.764%
2026-05-13	15.5000	15.5000	13.1000	13.1700	-13.922%	12	2,966	+7.289%
2026-05-12	15.5000	15.5500	15.2000	15.3000	+3.239%	11	2,966	-7.647%
2026-05-11	14.2900	14.8200	13.9900	14.8200	+11.429%	15	2,966	-4.656%
2026-05-08	14.1000	14.1000	13.3000	13.3000	-4.454%	44	2,962	+6.241%
2026-05-07	13.7500	14.1200	13.7500	13.9200	+1.089%	6	2,933	+1.509%
2026-05-06	14.1000	14.1000	13.7700	13.7700	-9.109%	36	2,928	+2.614%
2026-05-05	14.8700	15.5000	14.8700	15.1500	-4.053%	3	2,922	-6.733%
2026-05-04	15.9000	16.1000	15.4000	15.7900	+1.218%	905	2,923	-10.513%
2026-05-01	16.4000	16.4000	15.1600	15.6000	-0.637%	19	3,670	-9.423%
2026-04-30	16.0200	17.9000	15.4000	15.7000	-32.762%	224	3,670	-10.000%
2026-04-29	22.7000	23.3500	22.1500	23.3500	+1.302%	13	3,613	-39.486%
2026-04-28	23.8700	23.8700	23.0500	23.0500	+0.875%	1,227	3,604	-38.698%
2026-04-27	23.1000	23.1500	22.8500	22.8500	-9.325%	39	2,413	-38.162%
2026-04-24	25.4000	25.5600	25.1700	25.2000	-2.890%	135	2,397	-43.929%
2026-04-23	26.0000	26.0000	25.8500	25.9500	-4.314%	33	2,265	-45.549%
2026-04-22	28.8000	28.8000	27.1200	27.1200	-1.022%	12	2,243	-47.898%
2026-04-21	27.2000	27.4000	27.2000	27.4000	+2.430%	34	2,249	-48.431%
2026-04-20	26.5000	26.7500	25.9600	26.7500	+3.964%	15	2,249	-47.178%
2026-04-17	27.6600	27.7500	25.4100	25.7300	-10.411%	14	2,258	-45.084%
2026-04-16	27.7500	28.7500	27.7500	28.7200	+2.206%	10	2,252	-50.801%
2026-04-15	29.3500	29.3500	27.9100	28.1000	-4.681%	29	2,254	-49.715%
2026-04-14	30.8000	30.8700	29.0300	29.4800	-11.947%	144	2,249	-52.069%
2026-04-13	35.7500	35.7500	33.4800	33.4800	-5.504%	68	2,206	-57.796%
2026-04-10	34.6900	35.9000	33.8800	35.4300	+0.883%	7	2,154	-60.119%
2026-04-09	37.9500	37.9500	35.1200	35.1200	-2.064%	5	2,150	-59.767%
2026-04-08	36.2500	36.2500	35.1900	35.8600	-22.649%	580	2,151	-60.597%
2026-04-02	46.3600	46.3600	46.3600	46.3600	-7.391%	2	1,788	-69.521%
2026-03-31	54.9000	54.9000	50.0600	50.0600	-13.838%	92	1,788	-71.774%
2026-03-30	58.1000	58.1000	58.1000	58.1000	-0.955%	32	1,820	-75.680%
2026-03-27	56.4500	58.6800	56.4500	58.6600	+6.384%	22	1,835	-75.912%
2026-03-26	51.9400	55.1400	50.5000	55.1400	+14.209%	28	1,829	-74.374%
2026-03-25	48.6700	48.7600	48.2800	48.2800	+3.650%	12	1,828	-70.733%
2026-03-24	46.5800	46.5800	46.5800	46.5800	+3.857%	1	1,830	-69.665%
2026-03-20	43.9700	44.8500	43.0500	44.8500	+7.942%	56	1,829	-68.495%
2026-03-19	42.0000	42.0000	41.5500	41.5500	+2.466%	255	1,807	-65.993%
2026-03-18	39.4900	40.9700	39.4900	40.5500	+3.181%	12	1,673	-65.154%
2026-03-17	39.3000	39.3000	39.3000	39.3000	-8.392%	1	1,658	-64.046%
2026-03-16	42.5000	42.9100	42.5000	42.9000	-4.454%	62	1,658	-67.063%
2026-03-13	44.3000	44.9000	44.3000	44.9000	+0.560%	3	1,598	-68.530%
2026-03-12	44.6500	44.6500	44.6500	44.6500	+8.637%	3	1,599	-68.354%
2026-03-11	41.5000	41.7000	41.1000	41.1000	-1.368%	80	1,599	-65.620%
2026-03-10	41.4500	41.7000	41.4500	41.6700	-7.544%	86	1,673	-66.091%
2026-03-09	48.8300	48.8300	45.0700	45.0700	-3.490%	51	1,658	-68.649%
2026-03-06	46.6500	46.8500	46.4000	46.7000	-0.320%	39	1,632	-69.743%
2026-03-05	46.1500	47.2500	46.1500	46.8500	+5.257%	13	1,598	-69.840%
2026-03-04	44.1500	44.5100	43.8300	44.5100	-1.960%	21	1,601	-68.254%
2026-03-03	47.1500	47.1500	45.4000	45.4000	+2.252%	7	1,617	-68.877%
2026-03-02	45.1000	45.1000	43.0500	44.4000	+2.659%	9	1,618	-68.176%
2026-02-27	43.7500	43.7500	42.2500	43.2500	-3.135%	14	1,610	-67.329%
2026-02-26	43.3500	45.0000	43.3500	44.6500	+5.931%	9	1,610	-68.354%
2026-02-24	42.1000	42.1500	42.1000	42.1500	+1.935%	16	1,604	-66.477%
2026-02-23	38.7200	41.3500	38.7200	41.3500	+4.551%	16	1,588	-65.828%
2026-02-20	40.0500	40.3000	39.5500	39.5500	-8.976%	20	1,592	-64.273%
2026-02-19	43.4500	43.4500	43.4500	43.4500	-1.985%	1	1,593	-67.480%
2026-02-18	44.3500	44.3500	44.0000	44.3300	-2.033%	51	1,593	-68.125%
2026-02-17	47.2400	47.2400	44.4700	45.2500	+6.471%	85	1,555	-68.773%
2026-02-13	43.8000	43.8000	42.5000	42.5000	+1.918%	27	1,495	-66.753%
2026-02-12	41.4100	41.7000	40.9000	41.7000	+1.164%	25	1,495	-66.115%
2026-02-11	38.4500	41.7500	38.4500	41.2200	+7.906%	27	1,487	-65.721%
2026-02-10	39.5000	40.0000	38.2000	38.2000	+3.804%	16	1,468	-63.010%
2026-02-09	37.5500	37.5500	35.9500	36.8000	-2.748%	20	1,463	-61.603%
2026-02-06	37.7500	38.3500	37.0500	37.8400	+5.404%	104	1,461	-62.659%
2026-02-05	38.2400	40.2500	35.5200	35.9000	-0.993%	30	1,399	-60.641%
2026-02-04	34.3500	37.0500	33.9300	36.2600	+15.294%	20	1,383	-61.031%
2026-02-03	30.7000	31.4500	30.7000	31.4500	+0.511%	3	1,366	-55.072%
2026-02-02	33.2500	33.2500	31.2900	31.2900	-5.668%	29	1,369	-54.842%
2026-01-30	33.2600	33.4600	33.0200	33.1700	-3.435%	45	1,351	-57.401%
2026-01-29	36.0000	36.0000	34.3500	34.3500	+3.402%	6	1,326	-58.865%
2026-01-28	34.3600	34.4000	33.2200	33.2200	-1.629%	57	1,324	-57.465%
2026-01-27	33.9500	33.9500	33.7700	33.7700	-5.538%	11	1,347	-58.158%
2026-01-26	35.7500	35.7500	35.7500	35.7500	-2.589%	3	1,339	-60.476%
2026-01-23	35.0500	36.8700	35.0500	36.7000	+1.102%	25	1,341	-61.499%
2026-01-22	35.5500	36.3500	35.3000	36.3000	-0.793%	261	1,322	-61.074%
2026-01-21	39.9800	39.9800	35.7000	36.5900	-4.961%	33	1,476	-61.383%
2026-01-20	40.0000	40.0000	37.1500	38.5000	+4.054%	219	1,460	-63.299%
2026-01-16	35.8500	37.0000	35.8500	37.0000	+2.210%	59	1,261	-61.811%
2026-01-15	35.5500	36.2000	35.5500	36.2000	+3.046%	5	1,261	-60.967%
2026-01-14	35.1300	35.1300	35.1300	35.1300	+3.720%	2	1,257	-59.778%
2026-01-13	33.7000	34.4700	33.7000	33.8700	-6.203%	20	1,255	-58.282%
2026-01-12	37.3000	37.3000	36.1100	36.1100	+0.166%	12	1,244	-60.870%
2026-01-09	36.0000	36.6600	36.0000	36.0500	-6.120%	23	1,243	-60.804%
2026-01-08	38.0000	38.4000	37.3500	38.4000	-2.414%	120	1,245	-63.203%
2026-01-07	39.6100	39.6100	38.2000	39.3500	-6.198%	93	1,197	-64.091%
2026-01-06	40.7800	42.4000	40.7500	41.9500	+0.963%	52	1,125	-66.317%
2026-01-05	41.3600	41.5500	41.3600	41.5500	+5.941%	100	1,019	-65.993%
2026-01-02	39.6500	39.6500	39.2200	39.2200	-6.951%	3	1,019	-63.972%
2025-12-31	42.1500	42.1500	42.1500	42.1500	+0.477%	4	1,017	-66.477%
2025-12-30	41.9500	42.1100	41.8000	41.9500	-2.555%	105	1,017	-66.317%
2025-12-29	43.0500	43.0500	43.0500	43.0500	-0.462%	3	931	-67.178%
2025-12-24	43.2500	43.2500	43.2500	43.2500	-2.149%	2	934	-67.329%
2025-12-22	46.0000	46.0000	44.1500	44.2000	-5.957%	57	934	-68.032%
2025-12-19	46.5000	47.0000	46.3500	47.0000	-7.626%	56	917	-69.936%
2025-12-17	49.8500	50.8800	49.8000	50.8800	+7.797%	72	902	-72.229%
2025-12-16	46.4200	47.2000	46.4200	47.2000	+2.054%	26	836	-70.064%
2025-12-12	46.3000	46.3000	46.2500	46.2500	+3.007%	7	811	-69.449%
2025-12-11	42.9000	44.9000	42.9000	44.9000	+4.249%	12	809	-68.530%
2025-12-09	44.2400	45.0000	43.0500	43.0700	-4.670%	12	805	-67.193%
2025-12-08	43.7100	45.1800	43.7100	45.1800	+7.265%	5	798	-68.725%
2025-12-05	42.0000	42.1200	42.0000	42.1200	-5.263%	2	797	-66.453%
2025-12-04	45.2000	45.2000	44.2000	44.4600	-0.314%	276	796	-68.219%
2025-12-03	44.0000	44.6000	44.0000	44.6000	-1.589%	5	523	-68.318%
2025-12-02	45.2000	45.5000	45.2000	45.3200	-1.048%	193	524	-68.822%
2025-12-01	46.9700	46.9700	45.8000	45.8000	+1.440%	15	384	-69.148%
2025-11-28	44.3300	46.1500	44.3300	45.1500	-1.677%	16	375	-68.704%
2025-11-26	46.0000	46.7500	45.8700	45.9200	+3.075%	268	245	-69.229%
2025-11-25	44.1500	46.6500	44.1500	44.5500	-3.571%	83	245	-68.283%
2025-11-24	47.2500	48.5000	46.2000	46.2000	-12.665%	143	176	-69.416%
2025-11-21	55.5500	55.5500	52.9000	52.9000	+4.236%	21	61	-73.289%
2025-11-20	51.5900	51.5900	50.7500	50.7500	-8.723%	11	44	-72.158%
2025-11-19	52.9500	56.2500	52.8300	55.6000	-13.057%	53	33	-74.586%
2025-11-04	63.9500	63.9500	63.9500	63.9500	+5.668%	15	6	-77.905%
2025-10-30	60.5200	60.5200	60.5200	60.5200	-8.800%	1	18	-76.652%
2025-10-29	66.3600	66.3600	66.3600	66.3600	-3.798%	3	18	-78.707%
2025-10-28	68.7600	68.9800	68.7600	68.9800	+2.268%	2	18	-79.516%
2025-10-27	67.2200	67.4500	67.2200	67.4500	-14.033%	2	18	-79.051%
2025-10-21	78.3200	78.4600	78.3200	78.4600	-7.694%	2	18	-81.991%
2025-10-09	85.0000	85.0000	85.0000	85.0000	+7.540%	1	18	-83.376%
2025-09-26	79.5500	79.5500	79.0400	79.0400	+4.758%	2	17	-82.123%
2025-09-23	75.2600	75.4500	75.2600	75.4500	-0.645%	2	16	-81.272%
2025-09-19	75.9400	75.9400	75.9400	75.9400	-7.164%	1	16	-81.393%
2025-09-11	81.8000	81.8000	81.8000	81.8000	-1.208%	1	15	-82.726%
2025-09-10	82.5600	82.8000	82.5600	82.8000	-10.728%	3	15	-82.935%
2025-09-03	92.7500	92.7500	92.7500	92.7500	-27.905%	15	15	-84.765%
2024-12-13	129.0100	129.0100	128.6500	128.6500	-7.778%	4	0	-89.017%
2024-10-30	139.5000	139.5000	139.5000	139.5000	0.000%	1	0	-89.871%