Dark

GOOGL20270115P345
GOOGL Jan 15 2027 345.00 Put (GOOGL270115P00345000)
option OPRA

EOD

Sep 3, 2026

24.85-10.450%(-2.90)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.2600	25.7500	24.8000	24.8500	-10.450%	52	2,143	0.000%
2026-09-02	28.2200	28.2200	27.3000	27.7500	-1.421%	40	2,097	-10.450%
2026-09-01	28.0000	28.1500	28.0000	28.1500	+3.875%	12	2,090	-11.723%
2026-08-31	26.0000	27.6400	26.0000	27.1000	+13.627%	74	2,090	-8.303%
2026-08-28	26.0100	26.0100	23.5300	23.8500	-8.410%	125	2,100	+4.193%
2026-08-27	27.0000	27.2500	26.0400	26.0400	-0.611%	60	2,039	-4.570%
2026-08-26	26.7000	26.7000	25.9000	26.2000	+5.730%	20	1,988	-5.153%
2026-08-25	25.2000	25.2000	24.7200	24.7800	+1.143%	6	1,999	+0.282%
2026-08-24	25.3300	25.3500	23.3000	24.5000	-3.543%	22	1,995	+1.429%
2026-08-21	27.1500	27.2000	25.4000	25.4000	-9.641%	141	1,994	-2.165%
2026-08-20	28.1100	28.6100	27.6500	28.1100	+7.290%	21	1,978	-11.597%
2026-08-19	25.9000	26.4000	25.9000	26.2000	+0.576%	50	1,984	-5.153%
2026-08-18	27.8000	27.8000	25.8000	26.0500	-1.512%	231	1,948	-4.607%
2026-08-17	25.9300	27.0000	25.9300	26.4500	+0.954%	48	1,837	-6.049%
2026-08-14	26.1000	26.4500	25.9500	26.2000	+1.748%	64	1,824	-5.153%
2026-08-13	26.3000	26.8400	25.7500	25.7500	-5.850%	10	1,821	-3.495%
2026-08-12	27.3500	27.3500	27.3500	27.3500	-1.441%	1	1,824	-9.141%
2026-08-11	24.8100	27.7500	24.1100	27.7500	+18.590%	39	1,824	-10.450%
2026-08-10	23.6000	23.6500	23.4000	23.4000	-4.098%	23	1,800	+6.197%
2026-08-07	24.0000	24.4000	23.7500	24.4000	+2.954%	87	1,821	+1.844%
2026-08-06	23.7000	23.7000	23.6000	23.7000	+2.820%	8	1,828	+4.852%
2026-08-05	19.8000	23.5000	19.8000	23.0500	+24.932%	68	1,830	+7.809%
2026-08-04	20.2500	20.4500	18.1000	18.4500	-4.404%	289	1,838	+34.688%
2026-08-03	20.1500	21.2000	18.9900	19.3000	-20.576%	52	1,752	+28.756%
2026-07-31	27.7500	27.7500	24.3000	24.3000	-28.107%	89	1,741	+2.263%
2026-07-30	33.9900	34.2400	33.8000	33.8000	+4.644%	33	1,792	-26.479%
2026-07-29	33.2500	33.5500	30.4200	32.3000	-1.584%	26	1,770	-23.065%
2026-07-28	36.7000	36.7000	32.8200	32.8200	-9.262%	81	1,762	-24.284%
2026-07-27	35.7500	37.7300	35.4200	36.1700	-12.123%	32	1,694	-31.297%
2026-07-24	40.5000	41.1600	40.4500	41.1600	-4.346%	20	1,668	-39.626%
2026-07-23	41.0000	43.8300	40.2000	43.0300	+38.806%	96	1,665	-42.250%
2026-07-22	30.0600	31.0000	29.2400	31.0000	+4.907%	329	1,712	-19.839%
2026-07-21	29.5000	29.6000	29.1000	29.5500	+8.640%	88	1,404	-15.905%
2026-07-20	28.1300	28.1300	26.9900	27.2000	-15.397%	23	1,339	-8.640%
2026-07-17	33.4500	33.4500	32.1500	32.1500	+42.257%	17	1,319	-22.706%
2026-07-16	22.8300	22.8300	22.6000	22.6000	-0.309%	3	1,315	+9.956%
2026-07-15	21.8500	22.6700	21.3500	22.6700	-11.961%	340	1,315	+9.616%
2026-07-14	27.6700	27.7500	25.7500	25.7500	-8.363%	33	1,258	-3.495%
2026-07-13	27.5000	28.1000	27.5000	28.1000	+0.898%	17	1,255	-11.566%
2026-07-10	28.2500	28.2500	27.7500	27.8500	+3.532%	9	1,271	-10.772%
2026-07-09	28.8000	28.8000	26.9000	26.9000	+3.661%	95	1,267	-7.621%
2026-07-08	25.7000	26.3700	25.7000	25.9500	+11.709%	14	1,232	-4.239%
2026-07-07	23.2500	23.9000	23.2300	23.2300	-7.080%	10	1,240	+6.974%
2026-07-06	26.4000	26.4000	24.7500	25.0000	-11.095%	4	1,235	-0.600%
2026-07-02	26.4300	28.4000	26.4300	28.1200	+4.652%	27	1,232	-11.629%
2026-07-01	26.4700	27.1400	26.4700	26.8700	-3.171%	4	1,232	-7.518%
2026-06-30	27.6000	28.0500	27.1000	27.7500	-6.566%	81	1,231	-10.450%
2026-06-29	30.1000	30.2500	29.7000	29.7000	-18.114%	3	1,205	-16.330%
2026-06-26	36.1800	36.3800	33.1500	36.2700	+9.743%	101	1,202	-31.486%
2026-06-25	34.5000	34.6700	33.0500	33.0500	+6.958%	144	1,142	-24.811%
2026-06-24	31.0000	31.0000	29.5500	30.9000	-1.998%	88	1,071	-19.579%
2026-06-23	34.5200	34.5200	31.5300	31.5300	-0.755%	36	1,036	-21.186%
2026-06-22	30.6000	34.7500	30.6000	31.7700	+23.379%	38	1,026	-21.782%
2026-06-18	26.5500	26.8000	25.7500	25.7500	-1.530%	135	1,022	-3.495%
2026-06-17	25.0000	26.1500	25.0000	26.1500	+10.013%	7	1,022	-4.971%
2026-06-16	24.1000	24.1000	23.3700	23.7700	-5.487%	53	1,022	+4.544%
2026-06-15	25.1500	25.1500	25.1500	25.1500	-10.498%	1	1,020	-1.193%
2026-06-12	29.3000	29.5000	28.1000	28.1000	-17.182%	8	1,019	-11.566%
2026-06-11	32.5000	34.0500	31.9900	33.9300	+12.351%	78	1,014	-26.761%
2026-06-10	27.2400	30.2000	27.2400	30.2000	+12.393%	2	975	-17.715%
2026-06-09	25.7000	28.4500	25.2000	26.8700	-2.113%	73	975	-7.518%
2026-06-08	26.8500	28.0500	26.8500	27.4500	+1.667%	83	963	-9.472%
2026-06-05	26.7500	27.0000	24.9800	27.0000	+9.533%	47	946	-7.963%
2026-06-04	27.7100	27.7100	24.6400	24.6500	-13.357%	33	938	+0.811%
2026-06-03	27.9500	28.9000	27.7900	28.4500	+4.596%	246	956	-12.654%
2026-06-02	26.7000	27.2000	26.2000	27.2000	+14.046%	55	798	-8.640%
2026-06-01	23.8500	23.8500	23.8500	23.8500	+8.607%	9	797	+4.193%
2026-05-29	21.9300	21.9600	21.8500	21.9600	+10.630%	8	806	+13.160%
2026-05-28	20.5500	20.5600	19.8500	19.8500	-3.406%	4	804	+25.189%
2026-05-27	20.6500	20.6500	20.5500	20.5500	-4.773%	22	803	+20.925%
2026-05-26	21.5300	21.8700	21.5300	21.5800	-2.132%	357	781	+15.153%
2026-05-19	22.7500	22.7500	21.9500	22.0500	+7.824%	127	584	+12.698%
2026-05-18	19.8400	20.7500	18.6900	20.4500	-2.619%	193	737	+21.516%
2026-05-15	20.9500	21.0000	20.6500	21.0000	+3.194%	13	737	+18.333%
2026-05-14	20.5500	20.9000	20.1000	20.3500	+3.880%	15	736	+22.113%
2026-05-13	20.3000	20.3000	19.5900	19.5900	-10.955%	23	720	+26.850%
2026-05-11	21.8100	22.0000	21.8100	22.0000	+6.280%	5	720	+12.955%
2026-05-07	20.6000	21.1500	20.6000	20.7000	+1.074%	213	720	+20.048%
2026-05-06	21.4200	21.4200	20.3700	20.4800	-6.055%	5	476	+21.338%
2026-05-05	21.8000	21.8000	21.8000	21.8000	-7.627%	1	475	+13.991%
2026-05-01	23.1000	23.6000	22.7800	23.6000	+0.297%	37	464	+5.297%
2026-04-30	25.7500	25.8000	22.9500	23.5300	-29.970%	21	464	+5.610%
2026-04-29	34.3500	34.5200	33.6000	33.6000	+0.750%	39	463	-26.042%
2026-04-27	35.3200	35.3200	33.3500	33.3500	-10.156%	26	445	-25.487%
2026-04-24	37.1200	37.1200	37.1200	37.1200	-1.408%	10	464	-33.055%
2026-04-23	37.5500	37.6500	37.4500	37.6500	-8.394%	16	464	-33.997%
2026-04-21	39.0100	41.1000	39.0100	41.1000	+9.600%	13	443	-39.538%
2026-04-17	39.6500	39.6500	36.7500	37.5000	-7.635%	18	448	-33.733%
2026-04-16	40.6000	40.6000	40.6000	40.6000	+1.882%	8	443	-38.793%
2026-04-15	39.8500	39.8500	39.8500	39.8500	-3.744%	1	443	-37.641%
2026-04-14	43.4500	43.4500	41.4000	41.4000	-30.303%	4	444	-39.976%
2026-04-07	59.4000	59.4000	59.4000	59.4000	-0.118%	1	441	-58.165%
2026-04-01	59.4700	59.4700	59.4700	59.4700	-21.232%	19	442	-58.214%
2026-03-27	75.5000	75.5000	75.5000	75.5000	+3.595%	1	442	-67.086%
2026-03-26	70.4300	72.8800	70.3600	72.8800	+17.265%	4	441	-65.903%
2026-03-06	62.1500	62.1500	62.1500	62.1500	-1.349%	3	444	-60.016%
2026-03-05	63.0000	63.0000	63.0000	63.0000	+5.971%	1	444	-60.556%
2026-03-04	59.4500	59.4500	59.4500	59.4500	-4.036%	2	444	-58.200%
2026-03-03	63.1000	63.1000	61.9500	61.9500	+14.850%	4	444	-59.887%
2026-02-23	53.8900	53.9400	53.8900	53.9400	-14.787%	3	444	-53.930%
2026-02-17	63.3000	63.3000	63.3000	63.3000	+13.992%	1	446	-60.742%
2026-02-11	52.2500	55.5300	52.2500	55.5300	+6.788%	12	447	-55.249%
2026-02-10	52.0000	52.0000	52.0000	52.0000	+4.000%	3	440	-52.212%
2026-02-09	50.0000	50.0000	50.0000	50.0000	-2.818%	1	439	-50.300%
2026-02-06	51.5000	51.9000	50.4500	51.4500	+6.082%	64	439	-51.701%
2026-02-05	53.4100	53.4100	48.5000	48.5000	-0.716%	64	427	-48.763%
2026-02-04	48.7500	50.7000	48.7500	48.8500	+13.210%	26	411	-49.130%
2026-02-03	43.1700	43.1700	43.1500	43.1500	+0.466%	3	407	-42.410%
2026-02-02	43.0500	43.0800	42.8000	42.9500	-5.915%	102	409	-42.142%
2026-01-30	45.6500	45.6500	45.6500	45.6500	-2.769%	3	360	-45.564%
2026-01-28	46.9500	46.9500	46.9500	46.9500	+1.185%	5	360	-47.071%
2026-01-27	46.2500	46.4000	46.2000	46.4000	-0.982%	18	355	-46.444%
2026-01-26	46.8800	46.8800	46.8600	46.8600	-2.477%	2	342	-46.970%
2026-01-22	48.0500	48.0500	48.0500	48.0500	-3.417%	2	341	-48.283%
2026-01-21	49.7500	49.7500	49.7500	49.7500	-6.835%	8	341	-50.050%
2026-01-20	52.1000	53.4000	50.3000	53.4000	+7.445%	38	340	-53.464%
2026-01-16	49.7000	49.7000	49.7000	49.7000	+3.005%	3	342	-50.000%
2026-01-15	48.2500	48.2500	48.2500	48.2500	+2.660%	4	342	-48.497%
2026-01-13	45.5000	47.0000	45.5000	47.0000	-5.051%	9	342	-47.128%
2026-01-12	49.9700	49.9700	49.5000	49.5000	-0.081%	13	341	-49.798%
2026-01-09	49.5400	49.5400	49.5400	49.5400	-3.992%	6	336	-49.839%
2026-01-08	51.6000	51.6000	51.6000	51.6000	-8.673%	6	336	-51.841%
2026-01-02	56.8500	56.8500	56.5000	56.5000	0.000%	9	336	-56.018%
2025-12-30	56.2000	56.7000	56.2000	56.5000	-0.703%	76	327	-56.018%
2025-12-23	56.9500	57.1500	56.9000	56.9000	-4.128%	141	252	-56.327%
2025-12-22	59.1500	59.3500	59.1500	59.3500	-0.419%	88	122	-58.130%
2025-12-11	59.6000	59.6000	59.6000	59.6000	+3.382%	21	62	-58.305%
2025-12-10	57.1000	57.6500	57.1000	57.6500	+1.496%	22	58	-56.895%
2025-12-03	56.8000	56.8000	56.8000	56.8000	-2.673%	4	40	-56.250%
2025-12-02	58.3000	58.3600	58.3000	58.3600	-0.511%	2	38	-57.419%
2025-11-28	58.6200	58.7100	58.6200	58.6600	+0.964%	7	36	-57.637%
2025-11-25	57.9500	58.1000	57.9500	58.1000	-4.362%	2	31	-57.229%
2025-11-24	62.4000	62.4400	60.7500	60.7500	-29.647%	39	31	-59.095%
2025-10-27	86.0300	86.3500	86.0300	86.3500	-15.018%	2	2	-71.222%
2025-10-07	101.6100	101.6100	101.6100	101.6100	-2.654%	2	2	-75.544%
2025-09-30	105.2000	105.2000	104.3800	104.3800	+8.323%	3	2	-76.193%
2025-09-18	96.3600	96.3600	96.3600	96.3600	0.000%	1	1	-74.211%