Dark

GOOGL20270115P335
GOOGL Jan 15 2027 335.00 Put (GOOGL270115P00335000)
option OPRA

EOD

Sep 3, 2026

20.10-9.865%(-2.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.5000	20.6500	19.9500	20.1000	-9.865%	9	2,390	0.000%
2026-09-02	23.5800	23.5800	21.9700	22.3000	-5.508%	29	2,387	-9.865%
2026-09-01	23.5000	24.0500	22.5200	23.6000	+6.932%	166	2,380	-14.831%
2026-08-31	20.6600	22.4000	20.6600	22.0700	+13.763%	93	2,344	-8.926%
2026-08-28	20.2500	20.2500	19.1000	19.4000	-9.977%	42	2,314	+3.608%
2026-08-27	21.9900	22.0500	21.5000	21.5500	-0.645%	25	2,293	-6.729%
2026-08-26	21.7500	21.7500	21.0000	21.6900	+8.450%	4	2,293	-7.331%
2026-08-25	19.9000	20.2700	19.5500	20.0000	+5.541%	6	2,293	+0.500%
2026-08-24	18.9500	18.9500	18.9500	18.9500	-10.190%	1	2,291	+6.069%
2026-08-21	22.0500	22.3500	21.1000	21.1000	-7.820%	60	2,292	-4.739%
2026-08-20	21.8500	23.2500	21.8500	22.8900	+7.013%	59	2,275	-12.189%
2026-08-19	21.4500	21.5500	20.7500	21.3900	-1.881%	25	2,253	-6.031%
2026-08-18	22.1500	22.1500	21.1000	21.8000	+0.461%	42	2,252	-7.798%
2026-08-17	21.4200	21.7000	21.4000	21.7000	+2.118%	20	2,222	-7.373%
2026-08-14	21.5500	21.7500	21.2500	21.2500	-2.074%	7	2,219	-5.412%
2026-08-13	21.6000	22.0500	21.2500	21.7000	-4.194%	126	2,220	-7.373%
2026-08-12	23.0000	23.4000	22.4500	22.6500	-1.479%	24	2,225	-11.258%
2026-08-11	20.2500	22.9900	19.7700	22.9900	+19.802%	53	2,228	-12.571%
2026-08-10	19.5000	20.0000	19.1900	19.1900	-4.289%	60	2,226	+4.742%
2026-08-07	19.6000	20.0500	19.6000	20.0500	+1.008%	47	2,249	+0.249%
2026-08-06	19.0700	19.8500	19.0700	19.8500	+3.927%	85	2,257	+1.259%
2026-08-05	14.6500	20.5500	14.1000	19.1000	+27.333%	841	2,225	+5.236%
2026-08-04	16.5000	16.8500	14.7400	15.0000	-7.121%	37	2,415	+34.000%
2026-08-03	16.6000	17.2800	15.5500	16.1500	-19.851%	59	2,412	+24.458%
2026-07-31	23.7000	23.7000	20.1500	20.1500	-30.780%	334	2,459	-0.248%
2026-07-30	28.9100	29.1100	28.9100	29.1100	+14.381%	73	2,347	-30.952%
2026-07-29	27.1800	28.1000	25.4500	25.4500	-8.123%	12	2,285	-21.022%
2026-07-28	32.4000	32.4000	27.7000	27.7000	-10.211%	41	2,283	-27.437%
2026-07-27	30.9500	31.3500	30.0000	30.8500	-11.351%	34	2,304	-34.846%
2026-07-24	33.7000	35.1000	33.7000	34.8000	-3.601%	28	2,299	-42.241%
2026-07-23	35.4300	37.9000	35.4300	36.1000	+36.226%	48	2,295	-44.321%
2026-07-22	24.8500	26.6000	24.5000	26.5000	+7.071%	128	2,296	-24.151%
2026-07-21	24.9000	24.9000	24.7500	24.7500	+2.484%	11	2,235	-18.788%
2026-07-20	23.7900	24.1500	22.6200	24.1500	-11.538%	422	2,241	-16.770%
2026-07-17	27.5400	27.7000	25.8700	27.3000	+11.656%	56	2,124	-26.374%
2026-07-16	19.1000	24.4500	18.3500	24.4500	+28.346%	63	2,125	-17.791%
2026-07-15	20.2000	20.2000	18.3000	19.0500	-11.601%	38	2,167	+5.512%
2026-07-14	22.1700	22.1700	21.5500	21.5500	-5.482%	3	2,181	-6.729%
2026-07-13	22.8000	22.8000	22.8000	22.8000	-1.935%	14	2,178	-11.842%
2026-07-10	23.4500	23.5000	23.2500	23.2500	+1.751%	56	2,178	-13.548%
2026-07-09	23.1000	23.1000	22.8500	22.8500	+0.219%	4	2,178	-12.035%
2026-07-08	22.3000	22.8000	22.3000	22.8000	+13.433%	120	2,176	-11.842%
2026-07-07	20.4000	20.4000	19.4000	20.1000	-4.286%	75	2,104	0.000%
2026-07-06	20.8000	21.0000	20.8000	21.0000	-8.696%	2	2,103	-4.286%
2026-07-02	22.5500	23.6500	22.5500	23.0000	+1.815%	89	2,066	-12.609%
2026-07-01	22.1000	23.0000	22.1000	22.5900	-4.964%	74	2,066	-11.023%
2026-06-30	25.3300	25.3300	23.7500	23.7700	-7.148%	7	2,023	-15.440%
2026-06-29	26.6300	26.6300	25.5500	25.6000	-11.572%	7	2,017	-21.484%
2026-06-26	30.2000	30.3000	28.2500	28.9500	-0.172%	30	2,020	-30.570%
2026-06-25	30.2000	30.4000	28.3200	29.0000	+1.576%	26	2,003	-30.690%
2026-06-24	26.0000	28.5500	25.2500	28.5500	+5.079%	66	1,999	-29.597%
2026-06-23	28.0500	28.3400	27.1500	27.1700	-0.110%	87	2,038	-26.021%
2026-06-22	26.1000	30.5500	26.0000	27.2000	+26.101%	109	2,059	-26.103%
2026-06-18	22.5000	22.6000	21.5500	21.5700	-2.177%	108	2,019	-6.815%
2026-06-17	21.4000	22.2000	21.0500	22.0500	+7.824%	42	2,019	-8.844%
2026-06-15	20.0000	20.5000	20.0000	20.4500	-15.145%	88	2,019	-1.711%
2026-06-12	26.1000	26.1000	24.1000	24.1000	-16.982%	14	2,007	-16.598%
2026-06-11	27.9500	29.0300	27.7500	29.0300	+18.732%	14	2,007	-30.761%
2026-06-10	23.4000	24.4500	22.5000	24.4500	+7.002%	15	2,002	-17.791%
2026-06-09	21.4500	23.8500	21.4500	22.8500	-0.652%	60	1,999	-12.035%
2026-06-08	23.4500	24.0000	22.9000	23.0000	-1.919%	63	1,967	-12.609%
2026-06-05	21.3500	23.4500	21.1000	23.4500	+12.849%	100	1,934	-14.286%
2026-06-04	23.1900	23.1900	20.7800	20.7800	-15.184%	9	1,922	-3.272%
2026-06-03	24.2000	24.9000	23.9600	24.5000	+5.832%	125	1,926	-17.959%
2026-06-02	22.0000	23.1500	22.0000	23.1500	+24.129%	188	1,904	-13.175%
2026-05-29	18.8300	18.8300	18.5500	18.6500	+9.384%	5	1,842	+7.775%
2026-05-27	17.5000	17.5000	16.9500	17.0500	-7.236%	182	1,841	+17.889%
2026-05-26	18.1300	18.6000	18.1000	18.3800	-1.183%	60	1,752	+9.358%
2026-05-21	18.9000	18.9000	18.6000	18.6000	-3.377%	8	1,698	+8.065%
2026-05-20	19.3500	19.6500	19.2500	19.2500	+10.189%	29	1,698	+4.416%
2026-05-18	16.1500	17.4700	15.9500	17.4700	-2.944%	158	1,606	+15.054%
2026-05-15	18.0000	18.0000	17.7500	18.0000	+3.746%	12	1,606	+11.667%
2026-05-14	17.9000	17.9000	17.3500	17.3500	+2.360%	17	1,606	+15.850%
2026-05-13	19.4500	19.4500	16.9500	16.9500	-13.432%	16	1,588	+18.584%
2026-05-12	19.4800	19.5800	19.4800	19.5800	+7.701%	2	1,588	+2.656%
2026-05-11	18.1800	18.1800	18.1800	18.1800	+4.663%	5	1,588	+10.561%
2026-05-08	17.4000	17.4000	17.3500	17.3700	-2.689%	8	1,588	+15.717%
2026-05-07	17.8500	17.8500	17.8500	17.8500	+1.133%	1	1,590	+12.605%
2026-05-06	17.6200	17.8000	17.3500	17.6500	-8.407%	31	1,591	+13.881%
2026-05-05	19.2700	19.2700	19.2700	19.2700	-3.602%	1	1,598	+4.307%
2026-05-04	20.2000	20.3000	19.7000	19.9900	+0.452%	53	1,597	+0.550%
2026-05-01	21.2200	21.2200	19.5200	19.9000	+0.252%	16	1,591	+1.005%
2026-04-30	21.9400	22.3000	19.5500	19.8500	-31.028%	430	1,591	+1.259%
2026-04-29	27.9500	29.8000	27.9500	28.7800	-2.606%	11	1,468	-30.160%
2026-04-28	29.8600	29.8600	29.5500	29.5500	-0.505%	8	1,465	-31.980%
2026-04-27	29.7000	29.7000	29.7000	29.7000	-7.303%	2	1,471	-32.323%
2026-04-24	33.5000	33.5500	31.2500	32.0400	-2.138%	124	1,471	-37.266%
2026-04-23	32.5500	32.7400	32.5000	32.7400	-3.988%	42	1,450	-38.607%
2026-04-22	34.5000	34.5000	34.1000	34.1000	-2.710%	21	1,448	-41.056%
2026-04-21	34.4500	35.0500	34.4500	35.0500	+4.627%	3	1,450	-42.653%
2026-04-20	32.8500	34.1700	32.8500	33.5000	+3.555%	28	1,450	-40.000%
2026-04-17	34.6000	34.6000	32.0500	32.3500	-9.104%	88	1,429	-37.867%
2026-04-16	34.4500	35.5900	34.4500	35.5900	+1.860%	15	1,384	-43.523%
2026-04-15	36.0700	36.0700	34.5500	34.9400	-4.274%	57	1,383	-42.473%
2026-04-14	38.3000	38.3000	36.0500	36.5000	-12.365%	46	1,364	-44.932%
2026-04-13	42.4500	42.7000	41.6500	41.6500	-5.233%	26	1,332	-51.741%
2026-04-10	43.9500	43.9500	43.9500	43.9500	+0.160%	1	1,308	-54.266%
2026-04-08	43.8000	43.8800	43.8000	43.8800	-27.375%	3	1,308	-54.193%
2026-03-31	60.4400	60.4400	60.4200	60.4200	-11.212%	20	1,309	-66.733%
2026-03-27	68.0500	68.0500	68.0500	68.0500	+10.957%	2	1,296	-70.463%
2026-03-26	62.0800	62.0800	61.3300	61.3300	+5.197%	2	1,296	-67.226%
2026-03-25	58.3000	58.3000	58.3000	58.3000	+13.645%	1	1,297	-65.523%
2026-03-23	51.3000	51.3000	51.3000	51.3000	+4.481%	1	1,296	-60.819%
2026-03-18	49.2000	49.5500	49.1000	49.1000	-5.577%	272	1,295	-59.063%
2026-03-12	52.2700	52.2700	52.0000	52.0000	+3.277%	2	1,136	-61.346%
2026-03-10	50.4000	50.4000	50.0200	50.3500	-13.887%	51	1,137	-60.079%
2026-03-09	58.4700	58.4700	58.4700	58.4700	+5.351%	1	1,135	-65.623%
2026-03-06	55.5000	55.5000	55.5000	55.5000	-1.508%	1	1,135	-63.784%
2026-03-05	56.3500	56.3500	56.3500	56.3500	+5.722%	1	1,136	-64.330%
2026-03-04	53.3000	53.3000	53.3000	53.3000	-3.791%	1	1,136	-62.289%
2026-03-03	55.8600	55.8600	55.4000	55.4000	+7.053%	2	1,136	-63.718%
2026-03-02	51.7500	51.7500	51.7500	51.7500	-2.063%	2	1,138	-61.159%
2026-02-26	50.1500	52.8400	50.1500	52.8400	+5.680%	107	1,136	-61.961%
2026-02-25	50.2000	50.2000	50.0000	50.0000	-1.127%	33	998	-59.800%
2026-02-24	50.5700	50.5700	50.5700	50.5700	+2.472%	1	998	-60.253%
2026-02-23	49.3500	49.3500	49.3500	49.3500	+2.706%	2	997	-59.271%
2026-02-20	50.1500	50.1500	48.0500	48.0500	-9.340%	10	995	-58.169%
2026-02-18	53.0000	53.3500	53.0000	53.0000	-3.108%	10	991	-62.075%
2026-02-17	56.3000	56.3000	54.7000	54.7000	+4.389%	15	984	-63.254%
2026-02-13	52.4000	52.4000	52.4000	52.4000	+2.745%	1	972	-61.641%
2026-02-12	50.0700	51.0000	49.6800	51.0000	+2.000%	22	972	-60.588%
2026-02-11	46.6000	50.0000	46.6000	50.0000	+7.759%	41	979	-59.800%
2026-02-10	47.0500	47.0500	46.2500	46.4000	+1.643%	17	940	-56.681%
2026-02-06	45.9000	46.1500	45.4000	45.6500	+5.427%	156	939	-55.969%
2026-02-05	47.6000	48.6500	43.3000	43.3000	-0.802%	16	788	-53.580%
2026-02-04	40.5000	45.3000	40.5000	43.6500	+8.286%	60	785	-53.952%
2026-02-03	38.2000	40.3100	38.2000	40.3100	+6.219%	13	751	-50.136%
2026-02-02	39.6600	39.6600	37.5100	37.9500	-5.362%	28	739	-47.036%
2026-01-30	40.2700	40.4000	39.8500	40.1000	-2.028%	8	732	-49.875%
2026-01-29	44.0000	44.0500	40.5700	40.9300	+1.437%	160	730	-50.892%
2026-01-28	42.1100	42.1500	40.3500	40.3500	-1.585%	9	583	-50.186%
2026-01-27	41.4300	41.4300	40.5000	41.0000	-2.751%	212	575	-50.976%
2026-01-26	41.4000	42.2500	41.3500	42.1600	-4.291%	109	450	-52.324%
2026-01-23	42.3500	44.0500	42.3500	44.0500	+3.283%	2	371	-54.370%
2026-01-22	42.7000	42.7000	42.5500	42.6500	-4.586%	5	370	-52.872%
2026-01-20	46.6200	47.9000	44.7000	44.7000	+1.706%	22	365	-55.034%
2026-01-16	44.3000	44.3900	43.7600	43.9500	+1.384%	19	358	-54.266%
2026-01-15	43.0500	43.6000	42.6000	43.3500	+1.404%	102	358	-53.633%
2026-01-14	42.8000	43.7400	42.2500	42.7500	+0.565%	99	286	-52.982%
2026-01-13	41.2300	42.5100	40.6000	42.5100	-3.584%	27	219	-52.717%
2026-01-12	42.7700	44.5200	42.7700	44.0900	+0.364%	4	216	-54.411%
2026-01-09	43.9300	43.9300	43.9300	43.9300	-6.730%	9	216	-54.245%
2026-01-07	47.1000	47.1000	47.1000	47.1000	-7.828%	1	210	-57.325%
2026-01-02	51.1000	51.1000	51.1000	51.1000	+1.288%	36	209	-60.665%
2025-12-31	50.4500	50.4500	50.4500	50.4500	+0.278%	4	169	-60.159%
2025-12-30	50.1500	50.6000	50.1500	50.3100	-3.120%	48	169	-60.048%
2025-12-11	51.9500	51.9500	51.9300	51.9300	-1.610%	30	129	-61.294%
2025-12-08	52.9200	52.9200	52.7800	52.7800	+4.972%	2	102	-61.917%
2025-12-05	50.2600	50.2800	50.2600	50.2800	-3.215%	2	102	-60.024%
2025-12-03	51.9500	51.9500	51.9500	51.9500	-3.582%	1	102	-61.309%
2025-11-26	54.8500	54.8500	53.8800	53.8800	+2.824%	6	101	-62.695%
2025-11-25	53.8000	54.0000	52.4000	52.4000	-4.380%	78	101	-61.641%
2025-11-24	56.4000	56.4100	54.8000	54.8000	-27.176%	48	42	-63.321%
2025-11-07	76.5000	76.5000	75.2500	75.2500	-2.146%	2	4	-73.289%
2025-10-29	76.9000	76.9000	76.9000	76.9000	-3.549%	1	3	-73.862%
2025-10-28	79.7300	79.7300	79.7300	79.7300	+1.322%	1	3	-74.790%
2025-10-27	80.5700	80.5700	78.3800	78.6900	-10.904%	3	5	-74.457%
2025-10-23	88.3200	88.3200	88.3200	88.3200	+1.693%	2	5	-77.242%
2025-10-20	86.8500	86.8500	86.8500	86.8500	-8.981%	2	3	-76.857%
2025-09-30	95.4200	95.4200	95.4200	95.4200	+7.153%	1	2	-78.935%
2025-09-15	89.0500	89.0500	89.0500	89.0500	0.000%	2	2	-77.428%