Dark

GOOGL20270115P350
GOOGL Jan 15 2027 350.00 Put (GOOGL270115P00350000)
option OPRA

EOD

Sep 3, 2026

27.50-9.241%(-2.80)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	27.0000	28.4500	27.0000	27.5000	-9.241%	49	5,708	0.000%
2026-09-02	31.1500	31.1500	29.8500	30.3000	-5.549%	37	5,718	-9.241%
2026-09-01	31.5900	32.0800	31.3600	32.0800	+10.621%	18	5,747	-14.277%
2026-08-31	27.5000	30.7000	27.5000	29.0000	+11.538%	177	5,752	-5.172%
2026-08-28	27.9800	27.9800	25.6500	26.0000	-11.172%	26	5,687	+5.769%
2026-08-27	29.8400	29.9000	29.1000	29.2700	+0.068%	34	5,693	-6.047%
2026-08-26	28.0000	29.7400	28.0000	29.2500	+7.339%	35	5,691	-5.983%
2026-08-25	27.1500	27.4500	26.8000	27.2500	+1.490%	35	5,702	+0.917%
2026-08-24	27.8100	27.9700	25.5800	26.8500	-6.771%	49	5,701	+2.421%
2026-08-21	30.0500	30.0500	28.2200	28.8000	-5.882%	95	5,680	-4.514%
2026-08-20	30.0000	31.5100	30.0000	30.6000	+6.250%	40	5,695	-10.131%
2026-08-19	28.3500	28.9800	27.9500	28.8000	0.000%	243	5,691	-4.514%
2026-08-18	29.6000	29.6000	28.5000	28.8000	-1.706%	47	5,518	-4.514%
2026-08-17	29.2500	29.6500	28.8000	29.3000	+3.278%	22	5,510	-6.143%
2026-08-14	27.6000	29.1000	27.6000	28.3700	-1.527%	36	5,497	-3.067%
2026-08-13	29.2000	29.2000	28.7200	28.8100	-2.997%	358	5,485	-4.547%
2026-08-12	30.2000	31.0000	29.4000	29.7000	-1.000%	30	5,454	-7.407%
2026-08-11	26.0100	30.1600	26.0100	30.0000	+20.000%	380	5,438	-8.333%
2026-08-10	25.6800	26.9000	25.0000	25.0000	-5.482%	355	5,239	+10.000%
2026-08-07	25.6000	26.7000	25.6000	26.4500	+0.570%	104	5,212	+3.970%
2026-08-06	25.7000	26.3000	25.6300	26.3000	+3.953%	33	5,150	+4.563%
2026-08-05	19.1500	27.3500	19.0000	25.3000	+26.817%	323	5,165	+8.696%
2026-08-04	22.2500	22.2500	19.7500	19.9500	-6.732%	195	5,101	+37.845%
2026-08-03	24.0000	24.0000	20.6500	21.3900	-18.824%	104	5,016	+28.565%
2026-07-31	31.8500	31.8500	26.3000	26.3500	-29.338%	200	4,998	+4.364%
2026-07-30	37.2700	37.2900	37.2700	37.2900	+14.141%	22	4,941	-26.254%
2026-07-29	36.1900	36.1900	32.6700	32.6700	-7.712%	13	4,941	-15.825%
2026-07-28	38.5000	38.5000	35.4000	35.4000	-10.493%	4	4,934	-22.316%
2026-07-27	42.4500	42.4500	39.2500	39.5500	-9.703%	3	4,934	-30.468%
2026-07-24	45.1000	45.1000	42.9500	43.8000	-3.947%	67	4,934	-37.215%
2026-07-23	44.3000	46.1500	44.3000	45.6000	+34.632%	30	4,949	-39.693%
2026-07-22	31.9000	33.8700	31.7500	33.8700	+4.215%	32	4,940	-18.807%
2026-07-21	32.2000	32.5000	31.6800	32.5000	+4.839%	24	4,925	-15.385%
2026-07-20	30.2400	31.0000	28.9600	31.0000	-11.302%	20	4,923	-11.290%
2026-07-17	34.1000	34.9500	33.2500	34.9500	+11.804%	97	4,920	-21.316%
2026-07-16	23.8700	31.2600	23.8500	31.2600	+28.907%	7	4,870	-12.028%
2026-07-15	25.6000	25.6000	23.6800	24.2500	-13.547%	24	4,867	+13.402%
2026-07-14	30.6700	30.6700	27.7300	28.0500	-5.556%	189	4,863	-1.961%
2026-07-13	29.8500	29.9500	29.3500	29.7000	-0.336%	29	4,869	-7.407%
2026-07-10	30.8500	30.8600	29.7500	29.8000	+1.880%	113	4,868	-7.718%
2026-07-09	28.9000	31.5600	28.9000	29.2500	+1.563%	64	4,908	-5.983%
2026-07-08	27.3300	28.9000	27.3300	28.8000	+13.654%	8	4,902	-4.514%
2026-07-07	25.0500	25.7000	25.0000	25.3400	-5.624%	417	4,899	+8.524%
2026-07-06	28.9500	28.9500	26.8500	26.8500	-9.382%	6	4,881	+2.421%
2026-07-02	29.0200	30.8500	28.0600	29.6300	+2.882%	89	4,876	-7.189%
2026-07-01	29.1500	29.3500	28.6500	28.8000	-3.518%	206	4,876	-4.514%
2026-06-30	31.6700	32.6400	29.3500	29.8500	-7.585%	638	4,701	-7.873%
2026-06-29	35.0000	35.0000	32.0500	32.3000	-11.507%	639	4,827	-14.861%
2026-06-26	38.2200	38.5500	36.5000	36.5000	+1.389%	20	4,424	-24.658%
2026-06-25	38.9000	38.9000	36.0000	36.0000	+9.924%	27	4,420	-23.611%
2026-06-24	32.7500	32.7500	32.3200	32.7500	-4.380%	33	4,421	-16.031%
2026-06-23	38.0000	38.0000	34.2500	34.2500	-1.154%	103	4,452	-19.708%
2026-06-22	31.1000	38.2000	31.1000	34.6500	+27.765%	283	4,435	-20.635%
2026-06-18	29.0300	29.0800	27.1200	27.1200	-6.256%	34	4,219	+1.401%
2026-06-17	27.6000	28.9300	27.2000	28.9300	+14.665%	136	4,219	-4.943%
2026-06-16	26.4500	26.4500	24.9600	25.2300	-3.222%	50	4,219	+8.997%
2026-06-15	27.0700	27.0700	25.5000	26.0700	-16.174%	62	4,234	+5.485%
2026-06-12	31.3600	31.7900	29.2700	31.1000	-4.308%	178	4,215	-11.576%
2026-06-11	33.6500	36.6500	32.5000	32.5000	-1.515%	577	4,190	-15.385%
2026-06-10	30.0000	33.0000	29.7000	33.0000	+13.636%	36	3,875	-16.667%
2026-06-09	27.8000	31.5500	27.6000	29.0400	-1.459%	856	3,854	-5.303%
2026-06-08	29.1000	30.4800	29.1000	29.4700	-1.767%	222	3,584	-6.685%
2026-06-05	28.5300	30.0000	27.2500	30.0000	+12.994%	102	3,465	-8.333%
2026-06-04	31.0000	31.0000	26.5000	26.5500	-13.715%	86	3,459	+3.578%
2026-06-03	30.5000	31.6500	29.6000	30.7700	+0.885%	89	3,464	-10.627%
2026-06-02	30.1000	31.1200	27.2500	30.5000	+20.744%	70	3,421	-9.836%
2026-06-01	25.9300	25.9600	24.9000	25.2600	+5.250%	43	3,408	+8.868%
2026-05-29	23.7200	24.2000	23.5800	24.0000	+9.890%	39	3,431	+14.583%
2026-05-28	22.8400	22.8400	21.8400	21.8400	-2.933%	770	3,427	+25.916%
2026-05-27	22.9000	22.9000	21.5500	22.5000	-3.846%	181	3,168	+22.222%
2026-05-26	23.5500	23.6500	23.4000	23.4000	-3.704%	21	3,138	+17.521%
2026-05-22	24.3000	24.3000	23.7200	24.3000	+4.516%	40	3,118	+13.169%
2026-05-21	23.7000	23.9200	23.2500	23.2500	-4.321%	14	3,088	+18.280%
2026-05-20	25.0000	25.0000	24.1000	24.3000	+0.372%	39	3,088	+13.169%
2026-05-19	24.3100	24.8000	23.5000	24.2100	+10.045%	37	2,985	+13.589%
2026-05-18	20.8500	22.0000	20.1500	22.0000	-3.509%	49	2,985	+25.000%
2026-05-15	23.1000	23.1000	22.2000	22.8000	+3.636%	48	2,985	+20.614%
2026-05-14	21.5000	22.6500	21.5000	22.0000	+3.286%	32	2,981	+25.000%
2026-05-13	23.5500	23.5500	20.8000	21.3000	-13.061%	12	2,935	+29.108%
2026-05-12	24.1800	25.1000	24.1800	24.5000	+3.376%	28	2,935	+12.245%
2026-05-11	23.0000	23.7000	22.7500	23.7000	+9.722%	99	2,935	+16.034%
2026-05-08	22.3600	22.3800	21.6000	21.6000	-3.312%	425	2,950	+27.315%
2026-05-07	21.5800	22.6200	21.4500	22.3400	+1.916%	74	2,731	+23.098%
2026-05-06	22.6000	23.0600	21.8400	21.9200	-11.542%	218	2,738	+25.456%
2026-05-05	24.0000	25.0000	24.0000	24.7800	-3.429%	62	2,593	+10.977%
2026-05-04	24.7000	25.6600	24.6700	25.6600	+3.468%	85	2,565	+7.171%
2026-05-01	25.4900	25.6500	24.4400	24.8000	-0.281%	153	2,400	+10.887%
2026-04-30	27.4500	28.0000	24.7500	24.8700	-31.203%	272	2,400	+10.575%
2026-04-29	37.7700	38.0000	35.0000	36.1500	-0.769%	23	2,303	-23.928%
2026-04-28	37.3200	37.3600	35.7000	36.4300	+1.082%	6	2,296	-24.513%
2026-04-27	37.7700	37.7700	35.2900	36.0400	-6.777%	174	2,298	-23.696%
2026-04-24	41.1500	41.1500	38.3000	38.6600	-4.236%	211	2,279	-28.867%
2026-04-23	40.2000	40.6300	40.1500	40.3700	-0.689%	21	2,131	-31.880%
2026-04-22	41.5000	41.5000	40.6500	40.6500	-7.614%	30	2,128	-32.349%
2026-04-21	41.5000	44.0000	41.2400	44.0000	+6.538%	8	2,097	-37.500%
2026-04-20	41.5300	41.5300	41.3000	41.3000	+3.899%	2	2,097	-33.414%
2026-04-17	42.3000	42.3000	39.7500	39.7500	-7.126%	54	2,098	-30.818%
2026-04-16	42.8000	42.8000	42.8000	42.8000	-2.395%	2	2,055	-35.748%
2026-04-15	43.8500	43.8500	43.8500	43.8500	-1.967%	1	2,053	-37.286%
2026-04-14	47.5000	47.5000	44.3500	44.7300	-13.482%	5	2,054	-38.520%
2026-04-13	51.7000	51.7000	51.7000	51.7000	-1.147%	1	2,056	-46.809%
2026-04-09	52.4100	52.4100	52.3000	52.3000	-0.381%	8	2,055	-47.419%
2026-04-08	52.8000	52.8000	52.5000	52.5000	-17.323%	4	2,048	-47.619%
2026-04-06	63.5000	63.5000	63.5000	63.5000	-4.324%	1	2,048	-56.693%
2026-04-02	70.0000	70.0000	66.3700	66.3700	+5.216%	2	2,047	-58.566%
2026-04-01	63.5000	63.5000	63.0800	63.0800	-22.152%	11	2,047	-56.405%
2026-03-27	78.0000	81.0300	78.0000	81.0300	+6.478%	13	2,052	-66.062%
2026-03-26	72.9000	76.1000	72.9000	76.1000	+23.639%	4	2,055	-63.863%
2026-03-23	61.5500	61.5500	61.5500	61.5500	+7.511%	1	2,053	-55.321%
2026-03-18	57.2500	57.2500	57.2500	57.2500	+0.193%	1	2,052	-51.965%
2026-03-17	57.1400	57.1400	57.1400	57.1400	-5.865%	1	2,052	-51.873%
2026-03-16	61.0000	61.7000	60.7000	60.7000	-2.537%	16	2,053	-54.695%
2026-03-12	62.0200	62.2800	61.7100	62.2800	+4.866%	5	2,055	-55.845%
2026-03-11	59.3900	59.3900	59.3900	59.3900	-0.352%	1	2,058	-53.696%
2026-03-10	59.5000	59.6000	59.5000	59.6000	-12.802%	2	2,059	-53.859%
2026-03-09	68.3500	68.3500	68.3500	68.3500	+3.875%	1	2,057	-59.766%
2026-03-06	67.8000	67.8000	65.8000	65.8000	-1.053%	2	2,077	-58.207%
2026-03-05	66.5000	66.5000	66.5000	66.5000	+5.807%	1	2,076	-58.647%
2026-03-04	62.8500	62.8500	62.8500	62.8500	-3.752%	1	2,076	-56.245%
2026-03-03	65.6200	65.6200	65.3000	65.3000	+9.124%	3	2,076	-57.887%
2026-02-25	59.8400	59.8400	59.8400	59.8400	+2.906%	2	2,075	-54.044%
2026-02-23	57.0000	58.1500	57.0000	58.1500	-10.332%	4	2,075	-52.709%
2026-02-17	64.8500	64.8500	64.8500	64.8500	+4.935%	4	2,075	-57.594%
2026-02-13	61.8000	61.8500	61.6500	61.8000	+5.281%	37	2,034	-55.502%
2026-02-12	58.7000	58.7000	58.6500	58.7000	+0.171%	21	2,034	-53.152%
2026-02-11	54.2000	59.5300	54.2000	58.6000	+1.209%	14	2,012	-53.072%
2026-02-10	55.2800	57.9000	55.2800	57.9000	+9.183%	2	2,016	-52.504%
2026-02-09	52.9500	53.0300	51.3800	53.0300	-3.053%	102	2,015	-48.143%
2026-02-06	54.3500	54.7500	53.6000	54.7000	+4.190%	807	2,015	-49.726%
2026-02-05	61.5100	61.5100	51.5800	52.5000	+1.744%	624	1,327	-47.619%
2026-02-04	53.3500	53.3500	51.5500	51.6000	+7.500%	6	727	-46.705%
2026-02-03	46.1000	48.0000	45.6500	48.0000	+5.309%	55	721	-42.708%
2026-02-02	45.8000	46.4500	45.4500	45.5800	-6.310%	37	705	-39.667%
2026-01-30	48.3000	48.6500	47.7600	48.6500	-1.017%	12	697	-43.474%
2026-01-29	46.7000	52.8000	46.7000	49.1500	-1.007%	372	699	-44.049%
2026-01-28	50.0000	50.2000	49.5000	49.6500	+1.534%	368	534	-44.612%
2026-01-27	48.9000	49.0000	48.9000	48.9000	-1.152%	23	396	-43.763%
2026-01-26	49.4700	49.4700	49.4700	49.4700	-2.522%	1	383	-44.411%
2026-01-23	50.7500	50.7500	50.7500	50.7500	-3.149%	150	383	-45.813%
2026-01-21	53.9500	53.9500	52.4000	52.4000	-7.125%	2	280	-47.519%
2026-01-20	55.0000	56.4200	53.7000	56.4200	+7.672%	106	279	-51.258%
2026-01-16	52.6000	52.6000	52.4000	52.4000	+1.748%	13	256	-47.519%
2026-01-15	51.1000	51.5000	51.1000	51.5000	+1.159%	3	256	-46.602%
2026-01-14	51.2200	51.2200	50.9100	50.9100	+1.881%	22	255	-45.983%
2026-01-13	48.7800	49.9700	48.6500	49.9700	-3.719%	108	237	-44.967%
2026-01-12	51.0000	51.9000	51.0000	51.9000	-4.420%	4	185	-47.013%
2026-01-08	54.2500	54.3000	54.2500	54.3000	-3.894%	16	184	-49.355%
2026-01-07	56.8000	56.8000	56.5000	56.5000	-4.625%	2	173	-51.327%
2026-01-05	59.0800	59.2400	59.0800	59.2400	-0.017%	2	171	-53.579%
2026-01-02	57.0000	60.0000	57.0000	59.2500	-0.168%	14	171	-53.586%
2025-12-30	59.1200	59.3500	59.1200	59.3500	-2.433%	2	159	-53.665%
2025-12-29	60.8300	60.8300	60.8300	60.8300	+0.462%	5	157	-54.792%
2025-12-26	61.0000	61.0000	60.5500	60.5500	-0.083%	2	157	-54.583%
2025-12-24	60.6000	60.6000	60.6000	60.6000	+1.169%	1	155	-54.620%
2025-12-23	61.3500	61.3500	59.9000	59.9000	-6.640%	66	155	-54.090%
2025-12-16	64.1600	64.1600	64.1600	64.1600	-0.881%	1	110	-57.138%
2025-12-15	63.5600	64.7300	63.5600	64.7300	-1.251%	3	109	-57.516%
2025-12-12	61.2000	65.5500	61.2000	65.5500	+4.813%	4	107	-58.047%
2025-12-11	62.5000	62.7500	62.5000	62.5400	-0.903%	57	107	-56.028%
2025-12-08	63.1100	63.1100	63.1100	63.1100	+2.618%	1	70	-56.425%
2025-12-04	61.5000	61.5000	61.5000	61.5000	+3.015%	10	70	-55.285%
2025-12-03	59.7000	59.7000	59.7000	59.7000	-4.081%	2	68	-53.936%
2025-12-02	61.8700	63.1700	61.3700	62.2400	-1.112%	9	67	-55.816%
2025-11-28	63.0000	63.0000	62.9400	62.9400	-0.882%	8	63	-56.308%
2025-11-25	61.6000	63.5000	60.6500	63.5000	+0.237%	48	57	-56.693%
2025-11-24	63.3500	63.3500	63.3500	63.3500	-21.353%	9	36	-56.590%
2025-11-06	80.5500	80.5500	80.5500	80.5500	-6.305%	1	27	-65.860%
2025-11-04	85.9700	85.9700	85.9700	85.9700	-4.690%	1	27	-68.012%
2025-10-27	89.8600	90.2000	89.8600	90.2000	-12.282%	2	26	-69.512%
2025-10-16	100.6600	102.8300	100.6600	102.8300	-7.560%	13	26	-73.257%
2025-10-09	111.2400	111.2400	111.2400	111.2400	+6.348%	1	15	-75.279%
2025-10-07	104.6000	104.6000	104.6000	104.6000	-2.334%	2	13	-73.709%
2025-10-03	106.3000	107.1000	106.0000	107.1000	-40.168%	13	13	-74.323%
2025-03-07	178.9500	179.0000	178.9500	179.0000	+14.891%	4	0	-84.637%
2024-12-12	155.8000	155.8000	155.8000	155.8000	-13.975%	2	0	-82.349%
2024-11-29	181.1100	181.1100	181.1100	181.1100	+0.066%	10	0	-84.816%
2024-11-05	180.9900	180.9900	180.9900	180.9900	0.000%	8	0	-84.806%