Dark

GOOGL20270115P370
GOOGL Jan 15 2027 370.00 Put (GOOGL270115P00370000)
option OPRA

EOD

Sep 3, 2026

40.65-4.868%(-2.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	39.9000	40.7200	39.9000	40.6500	-4.868%	10	3,716	0.000%
2026-09-02	42.7300	42.7300	42.7300	42.7300	-5.632%	19	3,716	-4.868%
2026-09-01	44.3000	45.6500	44.3000	45.2800	+6.566%	11	3,697	-10.225%
2026-08-31	42.5000	42.5000	42.4900	42.4900	+10.278%	10	3,699	-4.330%
2026-08-28	39.6700	39.6700	38.1000	38.5300	-7.535%	3	3,689	+5.502%
2026-08-27	41.4500	41.6700	41.2900	41.6700	+7.535%	28	3,691	-2.448%
2026-08-25	38.8000	38.9000	38.4500	38.7500	+3.333%	29	3,663	+4.903%
2026-08-24	39.8200	39.8200	37.5000	37.5000	-6.367%	6	3,661	+8.400%
2026-08-21	42.1000	42.1500	40.0500	40.0500	-7.825%	215	3,661	+1.498%
2026-08-20	42.2500	43.4500	42.0500	43.4500	+7.125%	13	3,723	-6.444%
2026-08-19	40.5600	40.5600	40.5600	40.5600	-2.265%	2	3,731	+0.222%
2026-08-17	40.3500	41.5000	40.3500	41.5000	+2.091%	61	3,731	-2.048%
2026-08-14	40.6500	40.6500	40.5000	40.6500	+2.264%	40	3,731	0.000%
2026-08-13	39.7500	39.7500	39.7500	39.7500	-6.712%	1	3,741	+2.264%
2026-08-12	42.4600	42.6100	42.4600	42.6100	+9.820%	2	3,742	-4.600%
2026-08-11	37.6500	38.8000	37.5000	38.8000	+6.887%	3	3,741	+4.768%
2026-08-10	36.3000	36.3000	36.3000	36.3000	-1.359%	1	3,740	+11.983%
2026-08-07	36.9400	36.9400	36.6500	36.8000	+0.822%	8	3,741	+10.462%
2026-08-06	34.7100	36.5000	34.7100	36.5000	+4.435%	20	3,740	+11.370%
2026-08-05	28.0000	36.5500	26.7700	34.9500	+24.377%	1,192	3,741	+16.309%
2026-08-04	32.9000	32.9000	28.1000	28.1000	-6.020%	13	3,056	+44.662%
2026-08-03	31.7500	31.9400	29.2000	29.9000	-22.338%	238	3,048	+35.953%
2026-07-31	38.7500	38.8000	38.5000	38.5000	-27.862%	234	2,852	+5.584%
2026-07-28	53.3300	53.4700	53.3300	53.3700	-0.075%	5	2,842	-23.834%
2026-07-27	54.0200	54.2200	53.4100	53.4100	-6.034%	16	2,842	-23.891%
2026-07-24	60.0000	60.0000	56.8400	56.8400	-5.894%	5	2,844	-28.483%
2026-07-23	60.5000	60.5500	58.6500	60.4000	+34.372%	47	2,848	-32.699%
2026-07-22	44.6500	44.9500	44.6500	44.9500	+12.095%	3	2,851	-9.566%
2026-07-20	40.2200	40.2500	39.5000	40.1000	-13.091%	17	2,850	+1.372%
2026-07-17	45.3900	46.1400	44.9500	46.1400	+13.394%	14	2,851	-11.899%
2026-07-16	33.2500	40.6900	33.2500	40.6900	+20.207%	3	2,852	-0.098%
2026-07-15	34.2000	34.2000	32.7000	33.8500	-11.061%	1,393	2,850	+20.089%
2026-07-14	39.1500	39.7500	38.0600	38.0600	-8.311%	77	2,497	+6.805%
2026-07-13	40.5700	41.5100	40.1000	41.5100	+2.621%	63	2,493	-2.072%
2026-07-10	40.4500	41.6500	40.4500	40.4500	+1.252%	115	2,491	+0.494%
2026-07-09	39.2500	42.1500	39.2500	39.9500	+9.183%	26	2,451	+1.752%
2026-07-08	36.5900	36.5900	36.5900	36.5900	+6.212%	47	2,439	+11.096%
2026-07-07	34.4000	34.7000	34.4000	34.4500	-4.571%	14	2,439	+17.997%
2026-07-06	38.3500	38.3500	36.1000	36.1000	-11.822%	41	2,439	+12.604%
2026-07-02	40.2000	40.9500	40.2000	40.9400	+4.306%	7	2,434	-0.708%
2026-07-01	37.9000	39.2500	37.9000	39.2500	-1.998%	21	2,434	+3.567%
2026-06-30	42.3000	42.7000	40.0500	40.0500	-8.352%	6	2,435	+1.498%
2026-06-29	45.3000	45.3000	43.7000	43.7000	-10.193%	15	2,433	-6.979%
2026-06-25	50.6400	50.6400	48.6600	48.6600	+10.340%	12	2,428	-16.461%
2026-06-24	44.1500	44.1500	43.4100	44.1000	-4.255%	107	2,427	-7.823%
2026-06-23	46.0600	46.0600	46.0600	46.0600	+0.305%	20	2,372	-11.746%
2026-06-22	39.7500	48.2200	39.7500	45.9200	+22.945%	306	2,372	-11.476%
2026-06-18	40.0000	40.0000	37.3500	37.3500	-0.876%	23	2,197	+8.835%
2026-06-17	36.8500	38.6700	36.8500	37.6800	+8.432%	15	2,197	+7.882%
2026-06-16	35.1000	35.2000	33.9000	34.7500	-4.270%	29	2,197	+16.978%
2026-06-15	36.1700	36.8100	34.7000	36.3000	-12.319%	150	2,176	+11.983%
2026-06-12	40.4500	41.4500	40.4000	41.4000	-4.520%	35	2,127	-1.812%
2026-06-10	40.1800	43.3600	40.1800	43.3600	+6.144%	2	2,127	-6.250%
2026-06-09	37.2000	40.8500	36.8000	40.8500	+3.026%	17	2,127	-0.490%
2026-06-08	39.5000	39.6500	39.4600	39.6500	+0.814%	7	2,115	+2.522%
2026-06-05	36.8500	39.3300	36.3500	39.3300	+8.646%	57	2,110	+3.356%
2026-06-04	38.0000	38.0000	35.9500	36.2000	-14.320%	545	2,070	+12.293%
2026-06-03	40.9000	42.2500	40.1100	42.2500	+4.064%	1,096	1,568	-3.787%
2026-06-02	40.7400	41.3900	36.8800	40.6000	+17.852%	65	799	+0.123%
2026-06-01	34.6000	34.6000	34.3000	34.4500	+7.154%	35	754	+17.997%
2026-05-29	30.1000	32.1500	30.1000	32.1500	+5.757%	23	747	+26.439%
2026-05-27	30.5000	30.5000	30.4000	30.4000	-5.736%	6	739	+33.717%
2026-05-22	31.8000	32.2500	31.8000	32.2500	+4.504%	5	743	+26.047%
2026-05-21	32.6200	32.6200	30.8600	30.8600	-6.626%	19	741	+31.724%
2026-05-20	33.0500	33.0500	33.0500	33.0500	+3.605%	2	741	+22.995%
2026-05-19	31.7900	31.9000	31.7900	31.9000	+9.060%	3	734	+27.429%
2026-05-18	27.3000	29.2500	27.3000	29.2500	-1.846%	11	734	+38.974%
2026-05-15	29.7000	29.8000	29.4500	29.8000	+2.582%	11	734	+36.409%
2026-05-14	29.4500	30.0500	29.0500	29.0500	+3.750%	165	731	+39.931%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-14.373%	5	559	+45.179%
2026-05-12	32.7000	32.7000	32.7000	32.7000	+4.306%	2	559	+24.312%
2026-05-11	31.4500	31.4500	31.3500	31.3500	+6.814%	9	559	+29.665%
2026-05-08	29.3500	29.3500	29.3500	29.3500	-2.167%	5	550	+38.501%
2026-05-07	28.8300	30.4500	28.8300	30.0000	+3.627%	203	550	+35.500%
2026-05-06	29.9300	30.5000	28.9500	28.9500	-10.923%	278	353	+40.415%
2026-05-05	31.8500	32.5000	31.7500	32.5000	-1.366%	34	221	+25.077%
2026-05-01	33.5600	33.6500	32.5000	32.9500	-2.486%	14	197	+23.369%
2026-04-30	36.2100	36.9000	33.0800	33.7900	-27.876%	80	197	+20.302%
2026-04-29	45.5000	46.9000	45.5000	46.8500	-1.264%	41	114	-13.234%
2026-04-28	47.9500	48.0000	47.3300	47.4500	+2.373%	27	89	-14.331%
2026-04-27	46.9500	46.9500	46.3000	46.3500	-11.461%	31	88	-12.298%
2026-04-17	52.3500	52.3500	52.3500	52.3500	-12.677%	1	69	-22.350%
2026-04-14	59.9500	59.9500	59.9500	59.9500	-8.543%	1	68	-32.193%
2026-04-08	65.5500	65.5500	65.5500	65.5500	-28.812%	8	68	-37.986%
2026-03-31	92.0800	92.0800	92.0800	92.0800	+29.453%	1	64	-55.854%
2026-03-17	71.1300	71.1300	71.1300	71.1300	-11.640%	1	65	-42.851%
2026-03-06	80.5000	80.5000	80.5000	80.5000	-1.045%	1	64	-49.503%
2026-03-05	81.3500	81.3500	81.3500	81.3500	+5.444%	1	64	-50.031%
2026-03-04	77.1500	77.1500	77.1500	77.1500	-3.983%	1	64	-47.310%
2026-03-03	80.3500	80.3500	80.3500	80.3500	+10.219%	1	64	-49.409%
2026-02-12	72.9000	72.9000	72.9000	72.9000	+6.346%	1	65	-44.239%
2026-02-11	68.5500	68.5500	68.5500	68.5500	+6.197%	2	64	-40.700%
2026-02-06	64.5500	64.5500	64.5500	64.5500	-5.004%	15	62	-37.026%
2026-02-05	67.9500	67.9500	67.9500	67.9500	+6.840%	2	62	-40.177%
2026-01-15	63.6500	63.6500	63.6000	63.6000	-12.877%	10	60	-36.085%
2026-01-06	73.0000	73.0000	73.0000	73.0000	-3.960%	10	55	-44.315%
2025-12-22	76.0000	76.0100	75.9700	76.0100	+1.972%	30	65	-46.520%
2025-12-02	74.4300	74.5400	74.4300	74.5400	+0.134%	8	51	-45.466%
2025-11-28	76.0200	76.0200	74.4300	74.4400	+0.188%	16	43	-45.392%
2025-11-25	74.3000	75.2000	74.3000	74.3000	-30.561%	23	27	-45.289%
2025-10-27	106.6200	107.0000	106.6200	107.0000	-5.217%	2	15	-62.009%
2025-10-24	112.8900	112.8900	112.8900	112.8900	-10.255%	2	15	-63.991%
2025-10-21	125.7900	125.7900	125.7900	125.7900	+4.364%	2	17	-67.684%
2025-10-16	120.5300	120.5300	120.5300	120.5300	-35.014%	15	15	-66.274%
2025-02-20	185.4700	185.4700	185.4700	185.4700	+7.128%	6	0	-78.083%
2024-12-17	172.3900	173.1300	172.3900	173.1300	-3.106%	2	0	-76.521%
2024-12-13	178.9500	178.9500	178.6800	178.6800	+1.644%	4	0	-77.250%
2024-12-12	175.4900	175.7900	175.4900	175.7900	0.000%	2	0	-76.876%