Dark

GOOGL20270115P325
GOOGL Jan 15 2027 325.00 Put (GOOGL270115P00325000)
option OPRA

EOD

Sep 3, 2026

15.83-10.817%(-1.92)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.5000	16.5000	15.7500	15.8300	-10.817%	137	3,463	0.000%
2026-09-02	19.4600	19.4600	17.3000	17.7500	-7.359%	13	3,498	-10.817%
2026-09-01	19.1000	19.1600	18.2500	19.1600	+8.864%	199	3,498	-17.380%
2026-08-31	16.1100	18.0000	15.6100	17.6000	+16.556%	57	3,408	-10.057%
2026-08-28	15.1500	15.6500	14.9000	15.1000	-12.464%	151	3,462	+4.834%
2026-08-27	18.3500	18.3500	17.2000	17.2500	-2.926%	5	3,428	-8.232%
2026-08-26	17.5500	17.7700	17.5500	17.7700	+10.579%	26	3,427	-10.917%
2026-08-25	16.3000	16.3000	16.0000	16.0700	+2.684%	7	3,427	-1.493%
2026-08-24	17.1800	17.1800	15.2000	15.6500	-8.211%	43	3,425	+1.150%
2026-08-21	17.8500	18.0500	16.9800	17.0500	-7.387%	9	3,447	-7.155%
2026-08-20	17.6000	18.8000	17.6000	18.4100	+6.416%	437	3,386	-14.014%
2026-08-19	17.1100	17.4000	16.9500	17.3000	+1.170%	33	3,394	-8.497%
2026-08-18	17.6000	17.6000	17.1000	17.1000	-0.581%	5	3,386	-7.427%
2026-08-17	17.0800	17.5500	17.0000	17.2000	+0.526%	71	3,385	-7.965%
2026-08-14	17.5500	17.5500	17.1100	17.1100	-1.667%	52	3,362	-7.481%
2026-08-13	17.7000	17.7600	17.4000	17.4000	-5.435%	57	3,393	-9.023%
2026-08-12	18.1000	18.8300	18.1000	18.4000	+5.444%	59	3,401	-13.967%
2026-08-11	16.1500	17.4500	16.1500	17.4500	+14.803%	365	3,385	-9.284%
2026-08-10	15.4400	15.7500	15.2000	15.2000	-7.034%	70	3,672	+4.145%
2026-08-07	15.6500	16.4000	15.6500	16.3500	+0.926%	62	3,681	-3.180%
2026-08-06	15.9500	16.2000	15.9500	16.2000	+0.935%	71	3,666	-2.284%
2026-08-05	12.1000	16.0500	12.1000	16.0500	+34.085%	78	3,619	-1.371%
2026-08-04	12.9600	12.9600	11.9700	11.9700	-7.137%	43	3,626	+32.247%
2026-08-03	13.9100	14.1200	12.6000	12.8900	-22.349%	63	3,652	+22.808%
2026-07-31	19.7800	19.8000	16.6000	16.6000	-29.211%	124	3,643	-4.639%
2026-07-30	23.5000	24.1900	23.4500	23.4500	+1.296%	59	3,631	-32.495%
2026-07-29	23.2900	23.3000	23.1400	23.1500	+0.828%	42	3,629	-31.620%
2026-07-28	25.4300	26.0700	22.9600	22.9600	-9.535%	30	3,623	-31.054%
2026-07-27	25.5000	26.7800	24.9200	25.3800	-12.633%	97	3,645	-37.628%
2026-07-24	28.9000	29.0500	28.9000	29.0500	-5.065%	5	3,648	-45.508%
2026-07-23	30.5000	32.0100	29.6900	30.6000	+39.408%	95	3,653	-48.268%
2026-07-22	20.5500	21.9500	20.5100	21.9500	+5.630%	274	3,632	-27.882%
2026-07-21	20.4500	20.7800	20.4000	20.7800	+10.356%	59	3,538	-23.821%
2026-07-20	18.8000	18.9700	18.8000	18.8300	-18.485%	165	3,492	-15.932%
2026-07-17	23.5100	23.6200	22.3500	23.1000	+11.919%	96	3,342	-31.472%
2026-07-16	15.5500	20.6400	15.0500	20.6400	+32.138%	27	3,306	-23.304%
2026-07-15	15.0300	15.6200	15.0000	15.6200	-12.981%	13	3,293	+1.344%
2026-07-14	18.2900	18.2900	17.9500	17.9500	-5.277%	104	3,284	-11.811%
2026-07-13	19.3700	19.3700	18.9500	18.9500	-2.168%	49	3,253	-16.464%
2026-07-10	19.7000	20.0500	19.3700	19.3700	+1.149%	63	3,253	-18.276%
2026-07-09	20.6700	20.6700	19.1500	19.1500	+3.346%	20	3,211	-17.337%
2026-07-08	18.1000	18.8000	17.9800	18.5300	+12.988%	10	3,200	-14.571%
2026-07-07	16.1500	16.8000	16.0300	16.4000	-6.286%	27	3,202	-3.476%
2026-07-06	17.3500	17.5000	17.3500	17.5000	-10.714%	2	3,193	-9.543%
2026-07-02	19.6000	19.6000	19.6000	19.6000	+2.995%	2	3,193	-19.235%
2026-07-01	18.7000	19.5100	18.5500	19.0300	-3.401%	67	3,193	-16.816%
2026-06-30	21.3600	21.3600	19.5800	19.7000	-8.796%	49	3,131	-19.645%
2026-06-29	21.5500	21.6000	21.5500	21.6000	-19.101%	3	3,115	-26.713%
2026-06-26	25.7500	26.7000	24.1500	26.7000	+9.426%	32	3,112	-40.712%
2026-06-25	26.9900	26.9900	24.4000	24.4000	+1.667%	5	3,086	-35.123%
2026-06-24	21.8500	24.0000	20.9500	24.0000	+1.053%	5	3,084	-34.042%
2026-06-23	23.5000	23.7500	23.5000	23.7500	+3.037%	18	3,081	-33.347%
2026-06-22	20.6700	25.6000	20.6700	23.0500	+28.771%	54	3,080	-31.323%
2026-06-18	19.6000	19.6000	17.9000	17.9000	-2.717%	34	3,028	-11.564%
2026-06-17	17.7000	18.4000	17.6500	18.4000	+8.555%	61	3,028	-13.967%
2026-06-16	17.0000	17.0000	16.9500	16.9500	+1.802%	4	3,028	-6.608%
2026-06-15	17.6500	17.6900	16.5000	16.6500	-19.913%	10	3,027	-4.925%
2026-06-12	20.2000	20.7900	20.1000	20.7900	-6.646%	37	3,029	-23.858%
2026-06-11	22.4800	24.6000	22.2700	22.2700	+0.542%	27	2,993	-28.918%
2026-06-10	19.8500	22.1500	19.0000	22.1500	+15.065%	42	2,980	-28.533%
2026-06-09	18.5900	20.8000	18.0500	19.2500	-2.778%	85	2,979	-17.766%
2026-06-08	19.4500	20.2000	19.4500	19.8000	-1.000%	91	2,959	-20.051%
2026-06-05	18.1500	20.0000	17.6500	20.0000	+14.482%	167	2,901	-20.850%
2026-06-04	18.5000	18.6000	17.4000	17.4700	-15.194%	104	2,859	-9.388%
2026-06-03	20.0500	21.1500	19.7000	20.6000	+7.966%	167	2,895	-23.155%
2026-06-02	20.0000	20.2600	18.6000	19.0800	+18.142%	9	2,778	-17.034%
2026-05-29	15.6600	16.1500	15.5500	16.1500	+12.153%	28	2,774	-1.981%
2026-05-28	14.8900	14.8900	14.4000	14.4000	-1.031%	13	2,753	+9.931%
2026-05-27	14.8500	14.8500	14.5500	14.5500	-6.731%	13	2,754	+8.797%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-4.294%	2	2,742	+1.474%
2026-05-22	16.2200	16.3000	16.0000	16.3000	+2.839%	29	2,740	-2.883%
2026-05-21	16.2500	16.9500	15.8500	15.8500	-1.123%	10	2,751	-0.126%
2026-05-20	16.2500	16.8700	16.0300	16.0300	+1.072%	789	2,751	-1.248%
2026-05-19	16.2500	16.6500	15.8600	15.8600	+9.379%	266	2,191	-0.189%
2026-05-18	13.9600	14.5000	13.9600	14.5000	-5.043%	12	2,191	+9.172%
2026-05-15	15.2500	15.3500	15.0000	15.2700	+2.072%	56	2,191	+3.667%
2026-05-14	15.3000	15.3000	14.6000	14.9600	+4.689%	33	2,199	+5.816%
2026-05-13	14.7000	14.7000	14.2900	14.2900	-15.243%	7	2,194	+10.777%
2026-05-12	16.8600	16.8600	16.8600	16.8600	+7.048%	10	2,194	-6.109%
2026-05-11	15.4200	15.7500	15.4200	15.7500	+8.621%	2	2,194	+0.508%
2026-05-08	14.9700	14.9700	14.5000	14.5000	-3.140%	30	2,192	+9.172%
2026-05-07	14.6700	15.3500	14.6700	14.9700	-0.266%	63	2,212	+5.745%
2026-05-06	15.6000	15.6000	15.0100	15.0100	-11.445%	65	2,216	+5.463%
2026-05-05	16.6000	16.9800	16.5100	16.9500	-0.470%	353	2,281	-6.608%
2026-05-04	17.1100	17.7000	16.9900	17.0300	+1.309%	51	2,324	-7.046%
2026-05-01	18.1500	18.1500	16.4700	16.8100	-1.350%	28	2,281	-5.830%
2026-04-30	17.3000	19.2000	16.6500	17.0400	-31.152%	170	2,281	-7.101%
2026-04-29	25.6000	25.6000	24.0000	24.7500	-1.394%	306	2,245	-36.040%
2026-04-28	25.4600	25.4600	25.1000	25.1000	+1.619%	218	2,333	-36.932%
2026-04-27	25.9000	25.9000	24.7000	24.7000	-10.182%	279	2,527	-35.911%
2026-04-24	27.7000	27.7000	27.5000	27.5000	-4.448%	2	2,635	-42.436%
2026-04-23	28.0500	28.7800	27.9000	28.7800	-5.484%	32	2,633	-44.997%
2026-04-21	29.5100	30.4500	29.5100	30.4500	+5.000%	16	2,623	-48.013%
2026-04-20	28.5300	29.2000	28.5000	29.0000	+6.033%	72	2,623	-45.414%
2026-04-17	29.5700	29.8500	27.3500	27.3500	-13.037%	67	2,605	-42.121%
2026-04-14	33.9000	33.9000	31.2500	31.4500	-12.542%	820	2,605	-49.666%
2026-04-13	37.2500	37.3300	35.9600	35.9600	-6.597%	81	2,138	-55.979%
2026-04-10	38.5000	38.5000	38.5000	38.5000	+1.798%	1	2,079	-58.883%
2026-04-09	40.5500	40.5500	37.8200	37.8200	-1.382%	7	2,079	-58.144%
2026-04-08	37.5000	38.4200	37.3500	38.3500	-18.108%	13	2,079	-58.722%
2026-04-07	46.8300	46.8300	46.8300	46.8300	+0.927%	1	2,084	-66.197%
2026-04-01	48.4500	48.4500	46.4000	46.4000	-13.674%	24	2,085	-65.884%
2026-03-31	56.9100	56.9100	53.7500	53.7500	-15.328%	29	2,084	-70.549%
2026-03-30	63.7500	63.7500	63.2500	63.4800	+8.513%	452	2,064	-75.063%
2026-03-26	53.9500	58.5000	53.7400	58.5000	+12.652%	22	2,194	-72.940%
2026-03-25	51.3300	51.9700	51.3300	51.9300	+11.725%	11	2,184	-69.517%
2026-03-23	44.1000	46.4800	44.1000	46.4800	+2.447%	5	2,194	-65.942%
2026-03-19	45.3700	45.3700	45.3700	45.3700	+4.902%	1	2,199	-65.109%
2026-03-18	43.2500	43.2500	43.2500	43.2500	+0.465%	3	2,200	-63.399%
2026-03-17	43.0500	43.0500	43.0500	43.0500	-4.227%	4	2,200	-63.229%
2026-03-16	44.9500	44.9500	44.9500	44.9500	-5.169%	1	2,200	-64.783%
2026-03-12	46.5000	47.4000	46.5000	47.4000	+7.850%	4	2,201	-66.603%
2026-03-11	44.8500	44.9000	43.1000	43.9500	-3.407%	54	2,197	-63.982%
2026-03-10	44.1000	45.5000	44.1000	45.5000	-5.992%	186	2,179	-65.209%
2026-03-09	48.2000	48.6500	48.2000	48.4000	-2.518%	474	2,124	-67.293%
2026-03-05	49.6500	49.6500	49.6500	49.6500	+6.431%	5	1,774	-68.117%
2026-03-04	47.0500	47.0500	46.6500	46.6500	-4.268%	21	1,774	-66.066%
2026-03-03	50.0000	51.3500	48.7300	48.7300	+5.022%	87	1,764	-67.515%
2026-03-02	46.7000	47.1000	46.4000	46.4000	+0.651%	36	1,688	-65.884%
2026-02-27	46.5500	46.6000	45.2000	46.1000	-0.647%	14	1,661	-65.662%
2026-02-26	46.4000	46.4000	46.4000	46.4000	+6.839%	25	1,660	-65.884%
2026-02-25	44.2100	44.6500	43.4300	43.4300	-1.742%	86	1,568	-63.551%
2026-02-24	45.0500	45.0500	44.2000	44.2000	-1.559%	11	1,568	-64.186%
2026-02-23	43.2000	44.9000	43.2000	44.9000	+5.152%	14	1,568	-64.744%
2026-02-20	43.2300	43.2300	42.7000	42.7000	-10.763%	7	1,568	-62.927%
2026-02-19	47.8500	47.8500	47.8500	47.8500	+2.113%	25	1,568	-66.917%
2026-02-18	47.4400	47.4400	46.8600	46.8600	-1.864%	9	1,543	-66.219%
2026-02-17	48.2600	50.5000	47.7500	47.7500	+4.031%	31	1,540	-66.848%
2026-02-13	46.5000	46.6500	45.8300	45.9000	+5.517%	49	1,516	-65.512%
2026-02-12	43.8000	44.3000	42.9500	43.5000	-0.911%	63	1,516	-63.609%
2026-02-11	40.1500	43.9000	40.1500	43.9000	+6.813%	59	1,464	-63.941%
2026-02-10	41.4500	41.4500	40.5500	41.1000	+4.900%	132	1,433	-61.484%
2026-02-09	41.1500	41.1500	37.9200	39.1800	-2.658%	19	1,309	-59.597%
2026-02-06	39.0500	40.7000	39.0500	40.2500	+5.366%	89	1,301	-60.671%
2026-02-05	42.5500	42.6500	38.2000	38.2000	+0.579%	33	1,213	-58.560%
2026-02-04	35.0000	40.0000	35.0000	37.9800	+11.542%	145	1,191	-58.320%
2026-02-03	32.5000	34.1500	32.5000	34.0500	+1.885%	9	1,050	-53.510%
2026-02-02	33.7900	33.7900	33.4200	33.4200	-5.726%	21	1,050	-52.633%
2026-01-30	35.6800	35.6800	35.2700	35.4500	-1.005%	19	1,045	-55.346%
2026-01-29	37.1500	38.9000	35.8100	35.8100	+1.158%	79	1,043	-55.794%
2026-01-28	35.8000	36.9000	35.4000	35.4000	-2.479%	8	966	-55.282%
2026-01-27	36.3000	36.3000	36.3000	36.3000	-1.359%	1	967	-56.391%
2026-01-26	37.9500	37.9500	36.4000	36.8000	-5.277%	39	966	-56.984%
2026-01-23	37.5000	39.3500	37.4900	38.8500	+0.258%	25	945	-59.254%
2026-01-22	38.0500	38.7500	37.4500	38.7500	-3.125%	39	954	-59.148%
2026-01-21	40.1000	40.3100	38.1000	40.0000	-3.754%	21	934	-60.425%
2026-01-20	41.8500	41.8500	40.0200	41.5600	+6.701%	502	928	-61.910%
2026-01-16	39.2200	39.2200	38.9000	38.9500	+2.635%	11	427	-59.358%
2026-01-15	37.9000	37.9500	37.9000	37.9500	-1.658%	2	427	-58.287%
2026-01-14	38.5900	38.5900	38.5900	38.5900	+3.044%	1	425	-58.979%
2026-01-13	36.4000	37.4500	36.1600	37.4500	-1.706%	122	426	-57.730%
2026-01-12	39.9000	40.2100	38.1000	38.1000	-1.829%	13	315	-58.451%
2026-01-09	38.9000	39.0000	38.3500	38.8100	-4.409%	31	310	-59.212%
2026-01-08	40.2800	40.8300	39.6000	40.6000	-3.379%	21	292	-61.010%
2026-01-07	42.3300	42.3300	41.2900	42.0200	-6.101%	7	287	-62.327%
2026-01-06	44.4000	44.7500	44.4000	44.7500	-0.112%	61	281	-64.626%
2025-12-31	44.8000	44.8400	44.8000	44.8000	-0.223%	23	204	-64.665%
2025-12-30	44.5000	44.9000	44.5000	44.9000	-2.285%	3	204	-64.744%
2025-12-24	45.9500	45.9500	45.9500	45.9500	+1.659%	1	202	-65.550%
2025-12-23	46.3200	46.3200	45.2000	45.2000	-4.379%	4	202	-64.978%
2025-12-22	48.3000	48.3000	47.0200	47.2700	-4.215%	5	205	-66.512%
2025-12-19	49.3500	49.3500	49.3500	49.3500	+3.027%	1	202	-67.923%
2025-12-16	47.9000	47.9000	47.9000	47.9000	-2.345%	5	201	-66.952%
2025-12-15	49.3000	49.3000	49.0500	49.0500	+2.145%	4	196	-67.727%
2025-12-08	48.0200	48.0200	48.0200	48.0200	+7.427%	10	195	-67.035%
2025-12-05	44.6000	44.9000	44.3500	44.7000	-2.295%	21	185	-64.586%
2025-12-03	45.6800	45.7500	45.6800	45.7500	-4.389%	2	165	-65.399%
2025-12-01	49.5500	49.5500	47.8500	47.8500	-1.014%	4	164	-66.917%
2025-11-28	48.3400	48.3400	48.3400	48.3400	-1.206%	10	164	-67.253%
2025-11-26	48.9300	48.9300	48.9300	48.9300	+3.119%	4	160	-67.648%
2025-11-25	47.1000	48.5000	46.2000	47.4500	-4.910%	175	160	-66.639%
2025-11-24	49.9000	49.9000	49.9000	49.9000	-18.331%	4	8	-68.277%
2025-11-20	54.3500	61.1000	54.3500	61.1000	-2.831%	2	4	-74.092%
2025-11-06	62.8800	62.8800	62.8800	62.8800	-2.315%	2	4	-74.825%
2025-11-03	64.3700	64.3700	64.3700	64.3700	-9.593%	2	2	-75.408%
2025-10-27	70.8800	71.2000	70.8800	71.2000	-16.471%	2	1	-77.767%
2025-10-02	85.2400	85.2400	85.2400	85.2400	+5.652%	1	1	-81.429%
2025-09-16	80.6800	80.6800	80.6800	80.6800	0.000%	1	1	-80.379%