Dark

GOOGL20270115P330
GOOGL Jan 15 2027 330.00 Put (GOOGL270115P00330000)
option OPRA

EOD

Sep 3, 2026

17.82-11.122%(-2.23)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.1100	18.5000	17.8000	17.8200	-11.122%	83	11,321	0.000%
2026-09-02	20.3000	20.5000	19.4500	20.0500	-5.514%	22	11,319	-11.122%
2026-09-01	20.6500	21.6300	20.1500	21.2200	+10.983%	189	11,316	-16.023%
2026-08-31	18.5000	20.0200	18.5000	19.1200	+10.520%	158	11,325	-6.799%
2026-08-28	17.4500	17.5000	16.6500	17.3000	-9.661%	114	11,353	+3.006%
2026-08-27	20.0000	20.1000	19.1000	19.1500	-0.777%	32	11,376	-6.945%
2026-08-26	18.4400	20.0000	18.4400	19.3000	+6.807%	92	11,368	-7.668%
2026-08-25	17.5500	18.2000	17.5500	18.0700	+1.517%	25	11,362	-1.384%
2026-08-24	18.6000	18.6000	16.9500	17.8000	-7.772%	72	11,368	+0.112%
2026-08-21	20.0000	20.1000	18.8000	19.3000	-5.623%	134	11,369	-7.668%
2026-08-20	20.2600	21.1000	19.8000	20.4500	+5.959%	76	11,369	-12.861%
2026-08-19	20.0000	20.0000	18.7900	19.3000	-1.026%	42	11,347	-7.668%
2026-08-18	20.2000	20.2200	19.5000	19.5000	-0.409%	34	11,345	-8.615%
2026-08-17	19.3500	19.8000	19.1000	19.5800	+1.979%	1,471	11,383	-8.989%
2026-08-14	18.4200	19.6000	18.4200	19.2000	-0.673%	121	12,174	-7.188%
2026-08-13	19.4500	19.7300	19.3300	19.3300	-4.778%	48	12,188	-7.812%
2026-08-12	19.9400	21.0000	19.9400	20.3000	-1.647%	47	12,195	-12.217%
2026-08-11	18.5500	20.6400	17.9000	20.6400	+21.626%	83	12,162	-13.663%
2026-08-10	17.2900	17.6000	16.8900	16.9700	-4.448%	95	12,121	+5.009%
2026-08-07	18.3500	18.3500	17.5000	17.7600	-1.058%	55	12,148	+0.338%
2026-08-06	17.5500	18.0000	17.5000	17.9500	+0.617%	36	12,155	-0.724%
2026-08-05	12.6700	18.6000	12.6700	17.8400	+32.639%	107	12,151	-0.112%
2026-08-04	15.9500	15.9500	13.4500	13.4500	-6.920%	126	12,114	+32.491%
2026-08-03	15.3600	15.6900	14.0000	14.4500	-20.604%	813	12,091	+23.322%
2026-07-31	22.3800	22.3800	18.2000	18.2000	-29.865%	444	12,381	-2.088%
2026-07-30	25.9000	26.4500	25.1500	25.9500	+2.976%	98	12,419	-31.329%
2026-07-29	24.8000	26.2500	22.8200	25.2000	0.000%	208	12,410	-29.286%
2026-07-28	26.2000	26.2000	25.0000	25.2000	-9.677%	40	12,330	-29.286%
2026-07-27	28.4800	28.7500	27.3200	27.9000	-13.030%	72	12,331	-36.129%
2026-07-24	31.8400	32.1700	30.6000	32.0800	-4.096%	35	12,278	-44.451%
2026-07-23	30.4000	34.8000	30.4000	33.4500	+35.425%	194	12,270	-46.726%
2026-07-22	23.0000	24.7500	22.3000	24.7000	+9.875%	33	12,200	-27.854%
2026-07-21	22.6900	22.8000	22.4800	22.4800	+3.594%	28	12,186	-20.730%
2026-07-20	22.0000	22.0000	20.4700	21.7000	-13.200%	91	12,232	-17.880%
2026-07-17	25.9500	25.9500	23.8000	25.0000	+11.807%	671	12,166	-28.720%
2026-07-16	17.2000	22.5500	16.2000	22.3600	+30.379%	424	11,698	-20.304%
2026-07-15	16.7300	17.5500	16.5000	17.1500	-12.944%	115	11,422	+3.907%
2026-07-14	20.2800	20.2800	19.7000	19.7000	-6.413%	6	11,424	-9.543%
2026-07-13	21.3800	21.3800	20.8900	21.0500	-1.174%	275	11,423	-15.344%
2026-07-10	21.8500	21.8500	21.2000	21.3000	-0.930%	204	11,427	-16.338%
2026-07-09	22.2700	22.6000	21.5000	21.5000	+3.865%	87	11,318	-17.116%
2026-07-08	19.3000	20.7000	19.3000	20.7000	+11.290%	23	11,321	-13.913%
2026-07-07	18.4100	18.6000	17.5000	18.6000	-1.587%	153	11,322	-4.194%
2026-07-06	20.4000	20.4000	18.7500	18.9000	-11.059%	123	11,315	-5.714%
2026-07-02	20.6500	22.2000	20.6500	21.2500	+1.480%	79	11,277	-16.141%
2026-07-01	20.5300	21.2500	20.3000	20.9400	-4.384%	17	11,277	-14.900%
2026-06-30	23.5400	23.5400	21.0000	21.9000	-5.318%	20	11,266	-18.630%
2026-06-29	24.6000	24.6000	23.1300	23.1300	-19.548%	154	11,262	-22.957%
2026-06-26	27.9500	28.7500	26.6000	28.7500	+6.010%	78	11,353	-38.017%
2026-06-25	28.5500	28.5500	26.7500	27.1200	+3.118%	49	11,328	-34.292%
2026-06-24	23.8500	26.3000	22.9000	26.3000	+5.835%	9	11,337	-32.243%
2026-06-23	27.3800	27.3800	24.7900	24.8500	-3.868%	579	11,334	-28.290%
2026-06-22	21.9100	28.2000	21.9100	25.8500	+33.247%	105	10,843	-31.064%
2026-06-18	20.6500	20.7000	19.3700	19.4000	-3.000%	2,484	10,185	-8.144%
2026-06-17	19.4500	20.4500	19.4500	20.0000	+9.589%	103	10,185	-10.900%
2026-06-16	17.8500	18.2500	17.8500	18.2500	+0.275%	11	10,185	-2.356%
2026-06-15	18.9700	19.6500	18.1200	18.2000	-17.647%	33	10,175	-2.088%
2026-06-12	22.8500	22.8500	21.9500	22.1000	-17.073%	124	10,161	-19.367%
2026-06-11	25.8200	27.2000	25.4000	26.6500	+10.673%	36	10,118	-33.133%
2026-06-10	21.5000	24.1200	20.8000	24.0800	+14.776%	37	10,108	-25.997%
2026-06-09	19.7000	23.7500	19.6500	20.9800	-1.502%	94	10,097	-15.062%
2026-06-08	21.4000	21.7000	20.9500	21.3000	-1.389%	66	10,039	-16.338%
2026-06-05	20.4500	21.6000	19.3500	21.6000	+11.054%	109	10,016	-17.500%
2026-06-04	22.0100	22.0100	19.3500	19.4500	-14.317%	77	10,024	-8.380%
2026-06-03	22.5000	22.7000	22.0500	22.7000	+6.573%	43	10,027	-21.498%
2026-06-02	20.7000	22.2500	20.0500	21.3000	+17.810%	136	9,994	-16.338%
2026-06-01	18.7500	18.7700	18.0000	18.0800	+5.546%	34	10,022	-1.438%
2026-05-29	17.2000	17.2000	16.9500	17.1300	+8.900%	17	10,003	+4.028%
2026-05-28	15.7300	15.7300	15.7300	15.7300	-0.757%	5	10,003	+13.287%
2026-05-27	16.1000	16.1000	15.7500	15.8500	-5.767%	14	10,003	+12.429%
2026-05-26	16.8500	17.1500	16.8000	16.8200	-5.079%	54	10,003	+5.945%
2026-05-22	17.6500	17.8000	17.6500	17.7200	+5.226%	7	10,003	+0.564%
2026-05-21	17.0000	17.0000	16.4000	16.8400	-3.218%	3	10,004	+5.819%
2026-05-20	18.2500	18.2500	17.4000	17.4000	-0.742%	40	10,004	+2.414%
2026-05-19	17.9500	17.9500	17.2500	17.5300	+9.221%	16	9,871	+1.654%
2026-05-18	16.7300	16.7300	14.7600	16.0500	-3.777%	120	9,871	+11.028%
2026-05-15	16.5000	16.6800	16.2500	16.6800	+2.773%	47	9,871	+6.835%
2026-05-14	16.6500	16.6500	16.1000	16.2300	+4.845%	154	9,875	+9.797%
2026-05-13	16.1100	16.1900	15.4800	15.4800	-15.410%	50	9,832	+15.116%
2026-05-12	18.3000	18.3000	18.3000	18.3000	+4.571%	2	9,832	-2.623%
2026-05-11	17.0100	17.5000	16.7500	17.5000	+10.410%	7	9,832	+1.829%
2026-05-08	15.4500	16.0300	15.4500	15.8500	-3.589%	509	9,832	+12.429%
2026-05-07	16.2500	16.4400	16.2500	16.4400	+1.419%	2	9,832	+8.394%
2026-05-06	16.8600	16.8600	16.1800	16.2100	-10.689%	9	9,832	+9.932%
2026-05-05	17.7000	18.1500	17.4500	18.1500	-2.209%	386	9,837	-1.818%
2026-05-04	18.3700	18.8500	18.2500	18.5600	+0.870%	66	10,214	-3.987%
2026-05-01	18.0000	18.7500	17.9000	18.4000	+1.770%	23	10,192	-3.152%
2026-04-30	20.4000	21.1500	18.0800	18.0800	-32.158%	6,531	10,192	-1.438%
2026-04-29	27.0500	27.0900	25.4500	26.6500	-2.022%	69	4,124	-33.133%
2026-04-28	27.6900	27.6900	27.0400	27.2000	+1.796%	8	4,111	-34.485%
2026-04-27	27.7000	27.9000	26.7200	26.7200	-9.638%	89	4,113	-33.308%
2026-04-24	30.5000	30.5000	29.5200	29.5700	-1.924%	8	4,088	-39.736%
2026-04-23	30.0000	30.2000	30.0000	30.1500	-3.674%	28	4,091	-40.896%
2026-04-22	31.6000	31.6000	31.3000	31.3000	-6.147%	5	4,081	-43.067%
2026-04-21	31.4000	33.3500	31.4000	33.3500	+7.028%	18	4,095	-46.567%
2026-04-20	30.8700	31.8000	30.8700	31.1600	+3.867%	37	4,095	-42.811%
2026-04-17	32.0000	32.1500	29.6500	30.0000	-9.228%	63	4,104	-40.600%
2026-04-16	32.0600	33.1000	32.0600	33.0500	+3.120%	60	4,128	-46.082%
2026-04-15	33.9000	33.9000	32.0500	32.0500	-5.929%	30	4,126	-44.399%
2026-04-14	35.8000	35.8000	33.7000	34.0700	-11.506%	1,198	4,111	-47.696%
2026-04-13	39.4000	40.1500	38.5000	38.5000	-6.326%	1,324	3,182	-53.714%
2026-04-10	40.1500	41.1000	40.1500	41.1000	+1.232%	2	2,316	-56.642%
2026-04-09	40.6000	40.6000	40.6000	40.6000	-1.217%	2	2,314	-56.108%
2026-04-08	40.0000	41.1000	40.0000	41.1000	-16.953%	40	2,314	-56.642%
2026-04-06	49.4900	49.4900	49.4900	49.4900	-2.961%	1	2,310	-63.993%
2026-04-02	51.0000	51.0000	51.0000	51.0000	-10.683%	15	2,326	-65.059%
2026-03-31	57.3200	57.3200	57.1000	57.1000	-13.156%	28	2,326	-68.792%
2026-03-27	63.5000	65.7500	63.5000	65.7500	+7.085%	4	2,308	-72.897%
2026-03-26	57.1900	61.4000	57.1900	61.4000	+12.146%	8	2,307	-70.977%
2026-03-25	54.7500	54.7500	54.7500	54.7500	+13.050%	41	2,309	-67.452%
2026-03-23	47.5500	48.5500	47.0000	48.4300	-5.778%	10	2,268	-63.205%
2026-03-20	50.3000	51.4300	50.3000	51.4000	+11.376%	6	2,267	-65.331%
2026-03-19	48.5000	48.5000	46.1500	46.1500	+0.545%	87	2,265	-61.387%
2026-03-18	45.3000	45.9500	44.7500	45.9000	-6.650%	121	2,202	-61.176%
2026-03-12	50.0700	50.0700	49.1700	49.1700	+5.064%	12	2,150	-63.758%
2026-03-11	47.1500	47.3000	46.8000	46.8000	-0.952%	71	2,159	-61.923%
2026-03-10	47.3000	47.3000	47.2500	47.2500	-9.656%	29	2,149	-62.286%
2026-03-09	55.3000	55.3000	52.3000	52.3000	+0.577%	36	2,161	-65.927%
2026-03-05	52.0000	52.0000	52.0000	52.0000	+1.961%	1	2,264	-65.731%
2026-03-04	49.5500	51.0000	49.4500	51.0000	+3.343%	49	2,263	-65.059%
2026-03-02	49.0500	49.3500	49.0500	49.3500	+2.599%	6	2,221	-63.891%
2026-02-27	48.1000	48.1000	48.1000	48.1000	-0.311%	1	2,222	-62.952%
2026-02-26	50.5300	50.5300	48.2500	48.2500	+2.550%	45	2,170	-63.067%
2026-02-25	47.2500	47.2500	47.0500	47.0500	-1.321%	2	2,146	-62.125%
2026-02-24	47.5500	47.6800	47.5500	47.6800	+0.189%	501	2,146	-62.626%
2026-02-23	45.9500	47.5900	45.9500	47.5900	+3.569%	9	1,877	-62.555%
2026-02-20	47.6300	47.6300	45.3500	45.9500	-7.731%	8	1,876	-61.219%
2026-02-18	50.4600	50.4600	49.8000	49.8000	-4.009%	45	1,877	-64.217%
2026-02-17	53.1000	53.8000	51.4900	51.8800	+6.749%	39	1,835	-65.652%
2026-02-13	50.0000	50.0000	48.6000	48.6000	+2.532%	59	1,767	-63.333%
2026-02-12	46.6000	47.4500	45.8000	47.4000	+0.765%	130	1,767	-62.405%
2026-02-11	43.8000	47.1500	43.8000	47.0400	+8.763%	120	1,722	-62.117%
2026-02-10	43.3200	45.0500	43.2500	43.2500	+7.001%	27	1,649	-58.798%
2026-02-09	43.0000	43.0000	40.4200	40.4200	-5.891%	9	1,635	-55.913%
2026-02-06	42.7000	44.0100	42.1000	42.9500	+7.107%	66	1,638	-58.510%
2026-02-05	48.4000	50.6300	40.1000	40.1000	-0.373%	48	1,583	-55.561%
2026-02-04	37.3700	41.9000	37.3700	40.2500	+7.019%	617	1,572	-55.727%
2026-02-03	36.2100	38.0500	36.2100	37.6100	+5.527%	11	1,245	-52.619%
2026-02-02	36.4400	36.4400	35.6400	35.6400	-5.137%	12	1,252	-50.000%
2026-01-30	37.5700	37.5700	37.5700	37.5700	-2.920%	1	1,254	-52.569%
2026-01-29	41.3000	42.1000	38.7000	38.7000	-0.642%	15	1,253	-53.953%
2026-01-28	38.0000	39.6000	38.0000	38.9500	+0.959%	67	1,246	-54.249%
2026-01-27	38.3500	38.6500	38.0700	38.5800	-1.204%	24	1,236	-53.810%
2026-01-26	41.5000	41.5000	38.9400	39.0500	-6.130%	27	1,230	-54.366%
2026-01-23	40.4000	41.6000	39.8500	41.6000	+0.726%	6	1,217	-57.163%
2026-01-22	39.6900	41.3000	39.6700	41.3000	-2.479%	48	1,215	-56.852%
2026-01-21	40.8500	42.3800	40.7000	42.3500	-4.938%	23	1,171	-57.922%
2026-01-20	43.5800	44.5500	42.0000	44.5500	+7.609%	19	1,175	-60.000%
2026-01-16	40.5500	41.7500	40.5500	41.4000	+1.099%	301	937	-56.957%
2026-01-15	40.4500	41.1600	40.0500	40.9500	-0.703%	698	937	-56.484%
2026-01-14	40.6000	41.8500	40.2900	41.2400	+5.285%	15	382	-56.790%
2026-01-13	39.0000	39.6000	38.2000	39.1700	-2.780%	31	377	-54.506%
2026-01-12	42.5000	42.5000	40.2900	40.2900	-2.611%	21	360	-55.771%
2026-01-09	41.5000	42.2000	41.1000	41.3700	-4.347%	46	356	-56.925%
2026-01-08	43.1000	44.1000	42.2500	43.2500	-3.675%	29	343	-58.798%
2026-01-07	44.5000	45.2500	44.5000	44.9000	-4.162%	18	336	-60.312%
2026-01-05	46.8500	46.8500	46.8500	46.8500	-3.002%	3	333	-61.964%
2026-01-02	48.3000	48.3000	48.3000	48.3000	+1.577%	36	330	-63.106%
2025-12-31	47.4500	47.5500	47.4500	47.5500	-0.419%	7	290	-62.524%
2025-12-30	47.3000	47.7500	47.2600	47.7500	-1.241%	69	290	-62.681%
2025-12-29	48.5500	48.5500	48.3500	48.3500	+0.792%	84	237	-63.144%
2025-12-23	48.2000	48.2500	47.9500	47.9700	-9.491%	86	210	-62.852%
2025-12-19	53.0000	53.0000	53.0000	53.0000	-1.961%	2	201	-66.377%
2025-12-18	54.3000	55.1400	53.3800	54.0600	+7.283%	13	201	-67.037%
2025-12-11	51.8700	51.8700	50.3900	50.3900	+0.279%	2	210	-64.636%
2025-12-08	50.0000	50.2800	49.9600	50.2500	+5.678%	13	211	-64.537%
2025-12-05	47.5300	47.5500	47.5300	47.5500	-1.634%	2	199	-62.524%
2025-12-03	48.3500	48.3500	48.3400	48.3400	-3.782%	4	199	-63.136%
2025-12-02	50.7100	50.9900	50.2400	50.2400	-1.990%	21	197	-64.530%
2025-11-28	51.2600	51.2600	51.2600	51.2600	+0.117%	10	191	-65.236%
2025-11-26	51.8300	51.8500	51.2000	51.2000	+2.196%	151	116	-65.195%
2025-11-25	49.5500	51.8000	49.2800	50.1000	-3.691%	71	116	-64.431%
2025-11-24	52.0000	52.6500	52.0000	52.0200	-14.158%	66	71	-65.744%
2025-11-19	60.6000	60.6000	60.6000	60.6000	-5.090%	1	22	-70.594%
2025-11-10	63.8500	63.8500	63.8500	63.8500	-14.707%	9	21	-72.091%
2025-10-27	74.6100	74.8600	74.6100	74.8600	-11.597%	2	11	-76.196%
2025-10-17	84.6800	84.6800	84.6800	84.6800	-2.409%	9	11	-78.956%
2025-10-15	86.7700	86.7700	86.7700	86.7700	-7.188%	1	2	-79.463%
2025-10-09	93.4900	93.4900	93.4900	93.4900	+10.027%	1	2	-80.939%
2025-09-15	84.9700	84.9700	84.9700	84.9700	0.000%	1	1	-79.028%