Dark

GOOGL20270115P365
GOOGL Jan 15 2027 365.00 Put (GOOGL270115P00365000)
option OPRA

EOD

Sep 3, 2026

37.31-5.425%(-2.14)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	37.0000	37.4000	36.4500	37.3100	-5.425%	72	1,107	0.000%
2026-09-02	39.4000	39.4500	39.4000	39.4500	+3.003%	10	1,159	-5.425%
2026-08-27	38.1000	38.3000	38.1000	38.3000	0.000%	12	1,164	-2.585%
2026-08-26	37.4000	38.3500	37.4000	38.3000	+7.736%	18	1,164	-2.585%
2026-08-25	35.2000	35.5500	35.2000	35.5500	+3.043%	11	1,167	+4.951%
2026-08-24	34.5000	34.5000	34.4500	34.5000	-8.367%	214	1,172	+8.145%
2026-08-21	38.8500	38.8500	36.9500	37.6500	-5.164%	39	1,101	-0.903%
2026-08-20	38.9000	39.8500	38.7500	39.7000	+5.726%	14	1,137	-6.020%
2026-08-19	37.5500	37.5500	37.5500	37.5500	-0.661%	3	1,137	-0.639%
2026-08-18	37.6500	37.8000	37.6000	37.8000	-0.264%	12	1,135	-1.296%
2026-08-17	37.4000	38.0500	37.3800	37.9000	+2.019%	25	1,125	-1.557%
2026-08-14	37.7000	37.7000	37.1000	37.1500	-2.237%	24	1,125	+0.431%
2026-08-13	38.0000	38.0000	38.0000	38.0000	-0.913%	10	1,123	-1.816%
2026-08-11	34.8500	38.3500	34.8500	38.3500	+16.212%	9	1,113	-2.712%
2026-08-10	32.8000	34.0000	32.8000	33.0000	-3.790%	47	1,109	+13.061%
2026-08-07	33.9500	34.3000	33.9500	34.3000	+2.849%	8	1,100	+8.776%
2026-08-06	32.5200	33.3500	32.5200	33.3500	+2.301%	5	1,100	+11.874%
2026-08-05	33.1000	33.1000	31.7200	32.6000	+27.344%	24	1,103	+14.448%
2026-08-04	27.2900	27.2900	25.6000	25.6000	-6.467%	138	1,094	+45.742%
2026-08-03	28.5500	29.4500	27.0000	27.3700	-23.441%	83	1,088	+36.317%
2026-07-31	37.9500	37.9500	35.7500	35.7500	-24.974%	8	1,030	+4.364%
2026-07-28	47.6500	47.6500	47.6500	47.6500	-12.166%	15	1,029	-21.700%
2026-07-24	54.3500	54.3500	54.2500	54.2500	-2.428%	12	1,029	-31.226%
2026-07-23	55.0100	56.7900	55.0100	55.6000	+32.697%	23	1,035	-32.896%
2026-07-22	40.1800	41.9000	40.1000	41.9000	+5.409%	120	1,029	-10.955%
2026-07-21	39.8500	40.1500	39.7500	39.7500	+2.713%	6	1,137	-6.138%
2026-07-20	37.5300	38.7000	36.3500	38.7000	-6.859%	21	1,136	-3.592%
2026-07-17	42.8500	42.8500	41.5000	41.5500	+6.402%	7	1,143	-10.205%
2026-07-16	31.4000	39.0500	30.0000	39.0500	+22.992%	35	1,141	-4.456%
2026-07-15	32.0200	32.0200	30.1000	31.7500	-10.311%	67	1,125	+17.512%
2026-07-14	36.7500	37.2500	35.4000	35.4000	-8.052%	10	1,101	+5.395%
2026-07-13	37.8000	38.5000	37.3000	38.5000	+4.082%	14	1,103	-3.091%
2026-07-10	38.2500	38.2500	36.9900	36.9900	-0.964%	52	1,105	+0.865%
2026-07-09	38.0000	38.0000	37.3500	37.3500	+14.571%	16	1,085	-0.107%
2026-07-07	31.6100	32.6000	31.6100	32.6000	-6.990%	11	1,084	+14.448%
2026-07-06	35.1500	35.2500	35.0500	35.0500	-5.219%	204	1,074	+6.448%
2026-07-02	37.8000	38.1500	36.9800	36.9800	+1.929%	7	883	+0.892%
2026-07-01	35.8500	36.2800	35.8500	36.2800	-7.093%	39	883	+2.839%
2026-06-30	39.7000	39.7000	39.0500	39.0500	-4.406%	5	856	-4.456%
2026-06-29	42.2500	42.4000	40.8500	40.8500	-13.177%	13	854	-8.666%
2026-06-26	47.6500	47.6500	47.0500	47.0500	+5.517%	25	851	-20.701%
2026-06-25	46.4700	46.4700	44.5900	44.5900	+8.228%	12	839	-16.327%
2026-06-24	41.2000	41.2000	41.2000	41.2000	-4.186%	10	844	-9.442%
2026-06-23	43.0000	43.0000	43.0000	43.0000	-0.301%	1	834	-13.233%
2026-06-22	42.3600	44.5900	42.3600	43.1300	+26.965%	28	834	-13.494%
2026-06-18	35.4000	35.4000	33.9700	33.9700	-6.186%	2	805	+9.832%
2026-06-17	35.9900	36.2100	34.5000	36.2100	+13.156%	93	805	+3.038%
2026-06-16	33.0000	33.0500	31.3000	32.0000	-1.840%	47	805	+16.594%
2026-06-15	33.9000	34.2000	32.2000	32.6000	-14.927%	31	770	+14.448%
2026-06-12	37.7500	38.3200	37.3500	38.3200	-3.839%	84	770	-2.636%
2026-06-11	42.6900	44.8300	39.8500	39.8500	-0.797%	123	845	-6.374%
2026-06-10	37.1500	40.2500	37.1500	40.1700	+11.305%	10	756	-7.120%
2026-06-09	35.0000	38.0000	35.0000	36.0900	-2.062%	23	750	+3.380%
2026-06-08	37.0500	37.0500	36.4500	36.8500	+4.688%	78	747	+1.248%
2026-06-05	34.2000	36.8000	33.8500	35.2000	+5.075%	119	692	+5.994%
2026-06-04	35.9500	36.2600	33.5000	33.5000	-13.212%	342	592	+11.373%
2026-06-03	36.6600	39.0500	36.6600	38.6000	+4.184%	104	302	-3.342%
2026-06-02	38.0000	38.0000	33.8500	37.0500	+15.421%	68	316	+0.702%
2026-06-01	32.4500	32.4500	31.9500	32.1000	+7.682%	9	305	+16.231%
2026-05-29	30.3000	30.3500	29.8100	29.8100	+7.617%	5	308	+25.159%
2026-05-27	27.7000	27.7000	27.7000	27.7000	-6.419%	1	308	+34.693%
2026-05-22	29.6000	29.6000	29.6000	29.6000	+2.034%	3	308	+26.047%
2026-05-21	29.1000	29.7000	28.7500	29.0100	-6.117%	7	305	+28.611%
2026-05-20	30.9000	30.9000	30.9000	30.9000	+3.691%	2	305	+20.744%
2026-05-19	30.6000	30.6000	29.8000	29.8000	+11.652%	3	283	+25.201%
2026-05-18	25.0000	26.8000	25.0000	26.6900	-5.018%	15	283	+39.790%
2026-05-15	27.6500	28.1000	27.5000	28.1000	+3.882%	7	283	+32.776%
2026-05-14	27.4500	27.8500	27.0500	27.0500	+2.462%	16	282	+37.930%
2026-05-13	28.7200	28.7200	26.1500	26.4000	-13.725%	78	272	+41.326%
2026-05-12	30.6000	30.6000	30.6000	30.6000	+4.615%	1	272	+21.928%
2026-05-11	29.3500	29.3500	29.2500	29.2500	+6.752%	10	272	+27.556%
2026-05-08	27.1000	27.4000	27.1000	27.4000	+0.366%	5	270	+36.168%
2026-05-06	28.1300	28.1300	27.2000	27.3000	-9.182%	5	275	+36.667%
2026-05-05	30.1000	30.1000	29.7700	30.0600	-4.964%	84	278	+24.118%
2026-05-04	31.0700	31.6300	31.0700	31.6300	+2.862%	2	248	+17.958%
2026-05-01	31.3100	31.4600	30.4300	30.7500	-1.442%	11	244	+21.333%
2026-04-30	33.7400	33.7400	30.7500	31.2000	-31.095%	51	244	+19.583%
2026-04-29	44.0000	45.3700	44.0000	45.2800	+4.092%	14	191	-17.602%
2026-04-27	43.5500	43.5500	43.4500	43.5000	-7.741%	21	180	-14.230%
2026-04-24	47.1500	47.1500	47.1500	47.1500	-43.479%	1	180	-20.870%
2026-03-31	87.5100	87.5100	83.4100	83.4200	-11.199%	40	179	-55.275%
2026-03-30	93.9400	93.9400	93.9400	93.9400	+36.442%	1	179	-60.283%
2026-03-18	68.9500	68.9500	68.8500	68.8500	-13.462%	10	180	-45.810%
2026-03-09	79.5600	79.5600	79.5600	79.5600	+4.136%	2	180	-53.105%
2026-03-06	76.4000	76.4000	76.4000	76.4000	+0.858%	1	182	-51.165%
2026-03-05	77.4900	77.5500	75.7500	75.7500	+2.434%	3	182	-50.746%
2026-03-04	73.9500	73.9500	73.9500	73.9500	-2.889%	1	180	-49.547%
2026-03-03	76.1500	76.1500	76.1500	76.1500	+8.863%	1	180	-51.005%
2026-02-26	69.9500	69.9500	69.9500	69.9500	-7.043%	6	181	-46.662%
2026-02-17	75.2500	75.2500	75.2500	75.2500	+15.591%	10	179	-50.419%
2026-02-11	65.1000	65.1000	65.1000	65.1000	+0.852%	1	174	-42.688%
2026-02-05	64.5500	64.5500	64.5500	64.5500	+14.248%	3	174	-42.200%
2026-02-03	54.0000	57.1000	54.0000	56.5000	+4.533%	69	174	-33.965%
2026-02-02	54.1000	54.1000	54.0500	54.0500	-4.252%	5	124	-30.971%
2026-01-28	56.4500	56.4500	56.4500	56.4500	-11.060%	1	124	-33.906%
2026-01-20	63.4300	63.4700	63.4300	63.4700	+8.682%	2	124	-41.216%
2026-01-13	58.4000	58.4000	58.4000	58.4000	-9.667%	1	122	-36.113%
2026-01-07	64.5000	64.6500	64.5000	64.6500	-7.112%	10	121	-42.289%
2025-12-30	69.5500	69.6000	69.5400	69.6000	-3.333%	117	120	-46.394%
2025-12-22	72.0000	72.0000	72.0000	72.0000	-11.001%	3	37	-48.181%
2025-12-17	76.1000	80.9000	76.1000	80.9000	+9.844%	31	38	-53.881%
2025-12-12	73.6500	73.6500	73.6500	73.6500	+3.659%	1	7	-49.341%
2025-12-11	71.0500	71.0500	71.0500	71.0500	+3.587%	2	7	-47.488%
2025-12-05	68.6200	68.6200	68.5900	68.5900	-0.609%	2	5	-45.604%
2025-12-03	69.0000	69.0100	69.0000	69.0100	-3.117%	2	6	-45.935%
2025-12-02	71.2300	71.2300	71.2300	71.2300	+0.155%	1	6	-47.620%
2025-11-28	71.1200	71.1200	71.1200	71.1200	+0.183%	2	5	-47.539%
2025-11-25	74.0000	74.0000	70.9900	70.9900	-31.031%	5	4	-47.443%
2025-10-29	102.7300	102.9300	102.7300	102.9300	0.000%	2	1	-63.752%