Dark

GOOGL20270115P340
GOOGL Jan 15 2027 340.00 Put (GOOGL270115P00340000)
option OPRA

EOD

Sep 3, 2026

22.35-10.421%(-2.60)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.4500	23.2500	22.3500	22.3500	-10.421%	138	3,420	0.000%
2026-09-02	25.4400	25.4500	24.4300	24.9500	-5.600%	73	3,550	-10.421%
2026-09-01	25.5500	26.6500	25.2200	26.4300	+11.425%	120	3,508	-15.437%
2026-08-31	23.0400	25.0100	23.0400	23.7200	+12.151%	192	3,479	-5.776%
2026-08-28	23.3500	23.3500	21.0200	21.1500	-10.381%	29	3,460	+5.674%
2026-08-27	25.0000	25.0000	23.4500	23.6000	-0.632%	43	3,473	-5.297%
2026-08-26	23.1500	24.1500	23.1500	23.7500	+6.264%	55	3,450	-5.895%
2026-08-25	22.8500	22.8500	22.1200	22.3500	+0.676%	41	3,444	0.000%
2026-08-24	24.5000	24.5000	21.0000	22.2000	-4.228%	166	3,426	+0.676%
2026-08-21	24.6000	24.7000	23.1800	23.1800	-8.198%	43	3,366	-3.581%
2026-08-20	24.7400	25.9000	24.7400	25.2500	+5.870%	41	3,347	-11.485%
2026-08-19	24.0300	24.4600	22.9500	23.8500	+0.633%	74	3,335	-6.289%
2026-08-18	24.2500	24.2500	23.6000	23.7000	-1.455%	26	3,323	-5.696%
2026-08-17	23.5300	24.3500	23.4500	24.0500	+2.123%	105	3,323	-7.069%
2026-08-14	23.5000	24.1000	23.5000	23.5500	-1.875%	47	3,300	-5.096%
2026-08-13	23.2100	24.0000	23.2100	24.0000	-3.808%	64	3,316	-6.875%
2026-08-12	24.9400	25.5400	24.7200	24.9500	+0.890%	19	3,324	-10.421%
2026-08-11	21.9700	24.7300	21.8500	24.7300	+16.541%	29	3,323	-9.624%
2026-08-10	21.2300	22.0000	21.2000	21.2200	-2.571%	98	3,313	+5.325%
2026-08-07	21.2500	22.2200	21.2500	21.7800	-0.774%	265	3,292	+2.617%
2026-08-06	21.5000	21.9500	20.7500	21.9500	+3.052%	151	3,314	+1.822%
2026-08-05	15.4900	22.5000	15.4900	21.3000	+27.164%	352	3,271	+4.930%
2026-08-04	18.5500	18.5500	16.6000	16.7500	-4.286%	134	2,960	+33.433%
2026-08-03	18.3500	19.1000	17.0300	17.5000	-21.313%	72	3,023	+27.714%
2026-07-31	25.4500	25.4500	22.2000	22.2400	-29.352%	96	3,043	+0.495%
2026-07-30	31.7000	31.7000	31.1500	31.4800	+8.552%	81	3,054	-29.003%
2026-07-29	30.3500	30.4500	27.5500	29.0000	-3.494%	117	3,023	-22.931%
2026-07-28	33.6500	33.6500	29.6400	30.0500	-10.831%	28	3,032	-25.624%
2026-07-27	34.1500	34.1500	32.5000	33.7000	-10.870%	30	3,030	-33.680%
2026-07-24	37.9000	38.3700	36.5100	37.8100	-3.175%	32	3,020	-40.889%
2026-07-23	38.5000	40.7200	38.2500	39.0500	+35.590%	84	3,021	-42.766%
2026-07-22	26.9000	28.8000	26.8100	28.8000	+6.588%	56	3,036	-22.396%
2026-07-21	27.0200	27.0200	27.0200	27.0200	+4.123%	1	3,013	-17.283%
2026-07-20	24.4000	25.9500	24.4000	25.9500	-12.064%	198	3,016	-13.873%
2026-07-17	29.4800	30.4800	27.9000	29.5100	+11.569%	107	2,889	-24.263%
2026-07-16	20.0000	26.9700	20.0000	26.4500	+27.531%	475	2,824	-15.501%
2026-07-15	20.0800	20.8000	19.9500	20.7400	-12.489%	327	2,541	+7.763%
2026-07-14	24.8000	24.8000	23.7000	23.7000	-4.781%	13	2,319	-5.696%
2026-07-13	25.1500	25.1500	24.8400	24.8900	-1.621%	32	2,314	-10.205%
2026-07-10	26.0500	26.0500	25.3000	25.3000	+1.403%	72	2,308	-11.660%
2026-07-09	25.2900	26.5000	24.9500	24.9500	+2.759%	8	2,270	-10.421%
2026-07-08	24.1000	24.2800	24.1000	24.2800	+13.991%	8	2,268	-7.949%
2026-07-07	22.1500	22.1500	21.2500	21.3000	-5.543%	11	2,268	+4.930%
2026-07-06	22.9000	22.9000	22.5500	22.5500	-12.597%	5	2,261	-0.887%
2026-07-02	23.9000	26.0000	23.7900	25.8000	+2.789%	13	2,261	-13.372%
2026-07-01	24.3000	25.1900	24.3000	25.1000	-0.751%	57	2,261	-10.956%
2026-06-30	27.2500	27.2500	25.2900	25.2900	-7.768%	24	2,247	-11.625%
2026-06-29	29.4000	29.4000	27.3500	27.4200	-17.085%	7	2,244	-18.490%
2026-06-26	32.8300	33.0700	30.9000	33.0700	+5.587%	504	2,241	-32.416%
2026-06-25	34.0000	34.0000	30.9300	31.3200	+0.546%	263	1,857	-28.640%
2026-06-24	28.5000	31.3100	27.5000	31.1500	+5.988%	9	1,676	-28.250%
2026-06-23	29.9300	30.7500	29.3900	29.3900	-3.481%	177	1,671	-23.954%
2026-06-22	28.0000	32.5000	28.0000	30.4500	+29.851%	261	1,660	-26.601%
2026-06-18	24.8200	24.8200	23.4500	23.4500	+0.860%	39	1,730	-4.691%
2026-06-17	23.0500	24.2000	23.0500	23.2500	+8.039%	12	1,730	-3.871%
2026-06-16	21.5900	21.5900	21.5200	21.5200	-1.959%	9	1,730	+3.857%
2026-06-15	22.6000	22.6000	21.5000	21.9500	-16.061%	10	1,731	+1.822%
2026-06-12	26.1500	26.2900	26.1500	26.1500	-15.563%	7	1,732	-14.532%
2026-06-11	30.3300	31.5000	29.7600	30.9700	+12.007%	56	1,733	-27.833%
2026-06-10	25.4900	28.1000	25.3000	27.6500	+11.492%	109	1,701	-19.168%
2026-06-09	23.8000	26.8500	23.3500	24.8000	-0.800%	48	1,646	-9.879%
2026-06-08	24.2000	26.0000	24.2000	25.0000	+3.306%	69	1,643	-10.600%
2026-06-05	23.5400	24.3000	23.2000	24.2000	+6.843%	47	1,638	-7.645%
2026-06-04	25.8900	25.9000	22.4000	22.6500	-14.689%	57	1,656	-1.325%
2026-06-03	25.7500	26.8000	25.3000	26.5500	+10.395%	701	1,669	-15.819%
2026-06-02	26.0000	26.6000	23.5000	24.0500	+17.317%	32	1,437	-7.069%
2026-05-29	20.0000	20.7000	20.0000	20.5000	+7.895%	27	1,452	+9.024%
2026-05-28	19.0000	19.0000	19.0000	19.0000	+1.064%	2	1,446	+17.632%
2026-05-27	19.5000	19.5000	18.6900	18.8000	-6.700%	15	1,445	+18.883%
2026-05-26	19.9300	20.2100	19.8500	20.1500	-0.494%	216	1,438	+10.918%
2026-05-22	19.9000	20.5000	19.9000	20.2500	+1.250%	14	1,404	+10.370%
2026-05-21	20.3700	20.4500	20.0000	20.0000	-6.629%	107	1,398	+11.750%
2026-05-20	21.2000	21.4200	20.8000	21.4200	+3.729%	29	1,398	+4.342%
2026-05-19	20.7500	21.2000	20.4000	20.6500	+12.228%	8	1,383	+8.232%
2026-05-18	17.9000	18.4000	17.4500	18.4000	-6.361%	11	1,383	+21.467%
2026-05-15	19.2500	19.6500	19.2000	19.6500	+3.968%	46	1,383	+13.740%
2026-05-14	19.1500	19.5000	18.7500	18.9000	+4.018%	87	1,373	+18.254%
2026-05-13	20.6000	20.6000	18.1000	18.1700	-13.021%	23	1,403	+23.005%
2026-05-12	21.1800	22.0500	20.8500	20.8900	+2.102%	28	1,403	+6.989%
2026-05-11	19.6800	20.4600	19.6000	20.4600	+7.402%	66	1,403	+9.238%
2026-05-08	18.7500	19.0500	18.7500	19.0500	-2.806%	17	1,368	+17.323%
2026-05-07	19.0500	19.6000	18.9400	19.6000	+2.030%	117	1,379	+14.031%
2026-05-06	19.3800	19.3900	18.7000	19.2100	-8.957%	214	1,430	+16.346%
2026-05-05	20.5000	21.4200	20.5000	21.1000	-2.315%	17	1,401	+5.924%
2026-05-04	20.8000	22.2500	20.8000	21.6000	+0.465%	58	1,407	+3.472%
2026-05-01	21.5000	22.0000	20.9000	21.5000	-0.922%	42	1,377	+3.953%
2026-04-30	23.0000	24.1000	21.1300	21.7000	-31.438%	264	1,377	+2.995%
2026-04-29	31.9100	31.9100	31.6500	31.6500	+0.668%	266	1,208	-29.384%
2026-04-28	31.8800	31.8800	31.4400	31.4400	+1.256%	14	1,008	-28.912%
2026-04-27	32.1200	32.1200	30.9600	31.0500	-9.078%	18	1,003	-28.019%
2026-04-24	34.9900	34.9900	34.1500	34.1500	-2.568%	43	992	-34.553%
2026-04-23	35.0200	35.4300	34.9000	35.0500	-4.235%	13	966	-36.234%
2026-04-22	36.5900	36.6700	36.4000	36.6000	-4.439%	19	968	-38.934%
2026-04-21	35.9200	38.3000	35.9200	38.3000	+8.560%	9	967	-41.645%
2026-04-20	35.5000	35.5000	35.2800	35.2800	+1.263%	3	967	-36.650%
2026-04-17	37.0000	37.0000	34.5000	34.8400	-6.870%	11	968	-35.850%
2026-04-15	38.6600	38.6600	37.4100	37.4100	-3.830%	19	966	-40.257%
2026-04-14	41.1000	41.1000	38.9000	38.9000	-14.411%	5	947	-42.545%
2026-04-13	45.4500	45.4500	45.4500	45.4500	-7.055%	1	943	-50.825%
2026-04-09	48.9000	48.9000	48.9000	48.9000	+6.420%	1	943	-54.294%
2026-04-08	45.9500	45.9500	45.9500	45.9500	-31.855%	1	944	-51.360%
2026-03-31	67.4300	67.4300	67.4300	67.4300	-6.217%	52	944	-66.855%
2026-03-27	71.9000	71.9000	71.9000	71.9000	+4.022%	2	893	-68.915%
2026-03-26	69.1200	69.1200	69.1200	69.1200	+11.394%	2	893	-67.665%
2026-03-25	62.0500	62.0500	62.0500	62.0500	+12.613%	1	893	-63.981%
2026-03-12	55.7200	55.7200	55.1000	55.1000	+4.455%	3	893	-59.437%
2026-03-11	53.1500	53.1500	52.7500	52.7500	-1.125%	28	895	-57.630%
2026-03-10	53.3500	53.3500	53.3500	53.3500	-9.576%	25	880	-58.107%
2026-03-06	59.0000	59.0000	59.0000	59.0000	-1.173%	3	955	-62.119%
2026-03-05	59.7000	59.7000	59.7000	59.7000	+6.322%	1	956	-62.563%
2026-03-04	56.1500	56.1500	56.1500	56.1500	-4.099%	1	956	-60.196%
2026-03-03	59.1600	59.1600	58.5500	58.5500	+3.628%	2	956	-61.827%
2026-03-02	56.4000	56.5000	56.4000	56.5000	-1.585%	14	957	-60.442%
2026-02-26	53.2000	57.4300	53.2000	57.4100	+8.937%	71	943	-61.070%
2026-02-25	52.3000	52.7100	52.3000	52.7000	-0.019%	60	830	-57.590%
2026-02-23	51.8000	52.7100	51.8000	52.7100	+3.597%	8	830	-57.598%
2026-02-20	50.9000	50.9000	50.8800	50.8800	-9.466%	3	831	-56.073%
2026-02-18	56.2000	56.2000	56.2000	56.2000	-2.091%	1	830	-60.231%
2026-02-17	57.4000	57.4000	57.4000	57.4000	+4.936%	2	830	-61.063%
2026-02-13	55.2000	55.5000	54.7000	54.7000	+4.190%	55	776	-59.141%
2026-02-12	52.0000	53.1500	51.6500	52.5000	-1.223%	50	776	-57.429%
2026-02-11	49.5000	53.1500	49.5000	53.1500	+8.691%	11	730	-57.949%
2026-02-10	49.4000	49.4000	48.9000	48.9000	+5.003%	5	702	-54.294%
2026-02-09	46.0000	46.5700	46.0000	46.5700	-3.582%	3	697	-52.008%
2026-02-06	48.0000	49.0500	48.0000	48.3000	+5.459%	29	697	-53.727%
2026-02-05	52.1000	52.1000	45.8000	45.8000	-1.505%	85	681	-51.201%
2026-02-04	42.3000	47.9500	42.3000	46.5000	+6.651%	174	606	-51.935%
2026-02-03	41.2000	43.6000	40.6000	43.6000	+8.055%	27	480	-48.739%
2026-02-02	40.5000	41.0000	40.3400	40.3500	-4.565%	69	468	-44.610%
2026-01-30	42.3200	42.3200	42.2800	42.2800	-10.329%	2	401	-47.138%
2026-01-29	42.6800	47.1500	42.6800	47.1500	+6.554%	16	402	-52.598%
2026-01-28	44.2500	44.2500	44.2500	44.2500	+1.584%	6	399	-49.492%
2026-01-27	43.2400	43.5600	43.0700	43.5600	-0.774%	14	393	-48.691%
2026-01-26	46.9200	46.9200	43.9000	43.9000	-6.096%	7	392	-49.089%
2026-01-23	46.7500	46.7500	46.7500	46.7500	+0.322%	1	386	-52.193%
2026-01-22	45.2000	46.6000	45.2000	46.6000	-0.745%	12	386	-52.039%
2026-01-21	46.9500	46.9500	46.9500	46.9500	-4.573%	1	386	-52.396%
2026-01-20	49.1000	49.3000	47.4500	49.2000	+5.579%	38	409	-54.573%
2026-01-16	47.0000	47.0500	46.6000	46.6000	+1.969%	43	376	-52.039%
2026-01-15	45.7000	45.7000	45.7000	45.7000	+3.067%	1	376	-51.094%
2026-01-13	43.4100	44.5000	43.2500	44.3400	-4.233%	36	376	-49.594%
2026-01-12	46.9500	46.9500	46.3000	46.3000	-0.430%	13	371	-51.728%
2026-01-09	46.7000	46.7000	46.1500	46.5000	-7.186%	112	370	-51.935%
2026-01-07	50.1000	50.1000	50.1000	50.1000	-5.915%	3	266	-55.389%
2026-01-06	53.2500	53.2500	53.2500	53.2500	-0.281%	1	266	-58.028%
2025-12-30	53.1500	53.6500	53.1500	53.4000	-3.261%	125	266	-58.146%
2025-12-29	55.2000	55.2000	55.2000	55.2000	+1.006%	1	162	-59.511%
2025-12-10	54.6500	54.6500	54.6500	54.6500	+2.842%	6	162	-59.103%
2025-12-05	53.1100	53.1400	53.1100	53.1400	-1.227%	2	156	-57.941%
2025-12-03	53.8000	53.8000	53.8000	53.8000	-5.048%	3	156	-58.457%
2025-12-01	56.5000	56.6600	56.5000	56.6600	+1.614%	2	156	-60.554%
2025-11-28	56.9700	56.9700	55.7100	55.7600	-1.762%	14	155	-59.918%
2025-11-26	57.7200	57.7200	56.7600	56.7600	+4.242%	6	155	-60.624%
2025-11-25	55.3500	55.3500	54.4500	54.4500	-5.796%	27	155	-58.953%
2025-11-24	58.3500	59.3600	57.8000	57.8000	-10.248%	63	130	-61.332%
2025-11-20	63.4000	64.4000	63.4000	64.4000	-16.850%	2	93	-65.295%
2025-11-13	77.4500	77.5000	77.4000	77.4500	-6.133%	93	93	-71.143%
2025-10-27	82.1500	82.5100	82.1500	82.5100	-10.481%	2	4	-72.912%
2025-10-16	92.1700	92.1700	92.1700	92.1700	-9.770%	2	4	-75.751%
2025-10-09	102.1500	102.1500	102.1500	102.1500	+6.551%	1	4	-78.120%
2025-10-07	95.8700	95.8700	95.8700	95.8700	+4.150%	2	1	-76.687%
2025-09-18	92.0500	92.0500	92.0500	92.0500	-1.266%	1	1	-75.720%
2025-09-15	93.2300	93.2300	93.2300	93.2300	0.000%	1	1	-76.027%