Dark

GOOGL20270115P375
GOOGL Jan 15 2027 375.00 Put (GOOGL270115P00375000)
option OPRA

EOD

Sep 3, 2026

44.10-8.029%(-3.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	43.4000	44.1000	43.3500	44.1000	-8.029%	5	1,191	0.000%
2026-09-01	47.9500	47.9500	47.9500	47.9500	+4.239%	2	1,192	-8.029%
2026-08-31	46.0000	46.0000	46.0000	46.0000	+9.654%	1	1,192	-4.130%
2026-08-25	41.9500	41.9500	41.9500	41.9500	+3.071%	1	1,191	+5.125%
2026-08-24	43.1500	43.2000	40.7000	40.7000	-6.221%	11	1,190	+8.354%
2026-08-21	45.5500	45.5500	43.4000	43.4000	-6.466%	82	1,199	+1.613%
2026-08-20	44.7500	47.4000	44.7500	46.4000	+6.057%	161	1,198	-4.957%
2026-08-19	43.1000	43.8000	43.1000	43.7500	-0.681%	34	1,129	+0.800%
2026-08-18	44.6000	44.6000	44.0500	44.0500	-2.111%	7	1,119	+0.114%
2026-08-12	45.5500	45.5500	45.0000	45.0000	+14.358%	12	1,113	-2.000%
2026-08-10	39.5000	39.5000	39.3500	39.3500	-2.527%	3	1,113	+12.071%
2026-08-07	39.8700	40.4000	39.8700	40.3700	+3.248%	57	1,114	+9.240%
2026-08-06	37.5500	39.1000	37.5500	39.1000	+3.166%	11	1,121	+12.788%
2026-08-05	30.5000	39.6000	29.2900	37.9000	+21.748%	117	1,125	+16.359%
2026-08-04	31.9200	32.0000	31.1200	31.1300	-4.392%	44	1,130	+41.664%
2026-08-03	33.5500	33.5500	31.7500	32.5600	-21.975%	86	1,126	+35.442%
2026-07-31	47.3100	47.3100	41.7300	41.7300	-21.279%	37	1,146	+5.679%
2026-07-30	53.0100	53.0100	53.0100	53.0100	+1.844%	1	1,147	-16.808%
2026-07-29	52.0500	52.0500	52.0500	52.0500	-8.363%	15	1,147	-15.274%
2026-07-28	57.8000	57.8000	56.8000	56.8000	-8.476%	6	1,147	-22.359%
2026-07-24	62.0600	62.0600	62.0600	62.0600	-1.742%	1	1,150	-28.940%
2026-07-23	62.2300	63.7200	62.1700	63.1600	+31.310%	195	1,151	-30.177%
2026-07-22	48.1000	48.1000	48.1000	48.1000	+3.776%	3	959	-8.316%
2026-07-21	46.3500	46.3500	46.3500	46.3500	+8.042%	100	957	-4.854%
2026-07-20	42.0000	42.9000	42.0000	42.9000	-2.500%	26	957	+2.797%
2026-07-16	35.8500	44.0000	35.7000	44.0000	+21.379%	35	951	+0.227%
2026-07-15	36.6500	36.7500	36.2000	36.2500	-11.369%	19	929	+21.655%
2026-07-14	42.2000	42.2000	40.9000	40.9000	-5.104%	4	923	+7.824%
2026-07-13	42.6500	43.1000	42.6500	43.1000	-0.116%	11	921	+2.320%
2026-07-10	43.9000	43.9000	43.1500	43.1500	-3.077%	150	920	+2.202%
2026-07-09	43.7500	44.5200	43.7500	44.5200	+6.253%	28	971	-0.943%
2026-07-08	41.9000	41.9000	41.9000	41.9000	+10.847%	1	951	+5.251%
2026-07-07	37.7500	37.8000	37.7500	37.8000	-2.828%	6	950	+16.667%
2026-07-06	42.0500	42.2000	38.9000	38.9000	-9.954%	56	944	+13.368%
2026-07-02	43.8500	43.9100	42.7300	43.2000	+2.491%	211	734	+2.083%
2026-07-01	40.8000	42.1500	40.8000	42.1500	-2.880%	8	734	+4.626%
2026-06-30	44.3500	44.3500	43.4000	43.4000	-11.247%	29	727	+1.613%
2026-06-29	48.9000	48.9000	48.9000	48.9000	-9.495%	2	725	-9.816%
2026-06-26	53.6900	54.0300	53.6900	54.0300	+6.316%	2	723	-18.379%
2026-06-25	50.8200	50.8200	50.8200	50.8200	+2.356%	4	722	-13.223%
2026-06-23	49.8500	49.8500	49.6500	49.6500	+5.191%	5	720	-11.178%
2026-06-22	47.3000	47.3000	47.2000	47.2000	+16.113%	2	715	-6.568%
2026-06-18	41.5000	41.5000	40.6500	40.6500	+0.868%	2	702	+8.487%
2026-06-17	41.5000	41.5000	40.3000	40.3000	+9.570%	31	702	+9.429%
2026-06-16	36.4500	37.9500	36.4500	36.7800	-5.813%	21	702	+19.902%
2026-06-15	37.3500	39.1500	37.2500	39.0500	-10.023%	85	702	+12.932%
2026-06-12	43.3000	43.4000	43.3000	43.4000	-13.615%	5	729	+1.613%
2026-06-11	50.2400	50.2400	50.2400	50.2400	+9.075%	1	733	-12.221%
2026-06-10	42.6000	46.0600	42.6000	46.0600	+7.116%	70	734	-4.255%
2026-06-09	42.0500	43.0000	42.0500	43.0000	+2.748%	2	666	+2.558%
2026-06-08	41.8000	41.8500	41.8000	41.8500	+2.952%	5	667	+5.376%
2026-06-05	41.2200	41.2200	39.0000	40.6500	+3.304%	76	664	+8.487%
2026-06-04	40.3500	40.8500	38.9300	39.3500	-11.513%	62	634	+12.071%
2026-06-03	44.5500	44.5600	43.3500	44.4700	+4.882%	90	604	-0.832%
2026-06-02	40.1000	42.4000	40.1000	42.4000	+14.750%	102	659	+4.009%
2026-06-01	37.6000	37.6500	36.8000	36.9500	+7.726%	17	625	+19.350%
2026-05-29	33.9700	34.3000	33.9700	34.3000	+9.340%	3	618	+28.571%
2026-05-28	32.5000	32.5000	31.3700	31.3700	+0.320%	2	617	+40.580%
2026-05-27	32.1500	32.1500	31.2700	31.2700	-10.144%	2	617	+41.030%
2026-05-22	35.0000	35.0000	34.0500	34.8000	+5.295%	6	618	+26.724%
2026-05-21	33.9000	34.1000	33.0500	33.0500	-3.896%	10	616	+33.434%
2026-05-20	35.4000	35.4000	34.3900	34.3900	+0.703%	11	616	+28.235%
2026-05-19	34.5100	35.0500	34.1500	34.1500	+12.336%	3	582	+29.136%
2026-05-18	30.5800	30.6600	30.4000	30.4000	-5.795%	77	582	+45.066%
2026-05-15	33.0000	33.0000	31.8500	32.2700	+3.695%	79	582	+36.659%
2026-05-14	31.8800	31.8800	30.9000	31.1200	+2.978%	12	574	+41.710%
2026-05-13	33.8500	34.0000	30.2200	30.2200	-12.659%	18	576	+45.930%
2026-05-12	35.2000	35.2000	34.6000	34.6000	+3.130%	70	576	+27.457%
2026-05-11	33.5100	33.5500	33.5000	33.5500	+8.752%	15	576	+31.446%
2026-05-08	30.7500	31.4000	30.7000	30.8500	-2.681%	18	569	+42.950%
2026-05-07	31.2400	32.0500	31.2400	31.7000	+1.440%	115	575	+39.117%
2026-05-06	32.0200	32.0200	30.9600	31.2500	-9.420%	126	477	+41.120%
2026-05-05	34.6600	34.7000	33.1100	34.5000	-3.090%	159	468	+27.826%
2026-05-04	36.2000	36.2000	35.6000	35.6000	+2.269%	10	347	+23.876%
2026-05-01	36.0300	36.0300	34.8100	34.8100	-3.252%	19	355	+26.688%
2026-04-30	39.3800	41.0000	35.0000	35.9800	-27.968%	104	355	+22.568%
2026-04-29	49.9500	49.9500	49.9500	49.9500	+1.318%	4	266	-11.712%
2026-04-27	50.1300	50.7500	49.2500	49.3000	-18.038%	80	262	-10.548%
2026-04-14	60.2000	60.2000	60.1500	60.1500	-24.577%	20	244	-26.683%
2026-03-12	79.7500	79.7500	79.7500	79.7500	+3.370%	1	244	-44.702%
2026-03-11	77.1500	77.1500	77.1500	77.1500	-9.555%	1	244	-42.839%
2026-03-05	85.1000	85.3000	85.1000	85.3000	+4.727%	2	244	-48.300%
2026-03-04	81.4500	81.4500	81.4500	81.4500	-2.746%	1	245	-45.856%
2026-03-03	83.7500	83.7500	83.7500	83.7500	+0.576%	1	245	-47.343%
2026-02-17	83.2700	83.2700	83.2700	83.2700	+15.573%	1	245	-47.040%
2026-02-11	72.0500	72.0500	72.0500	72.0500	+0.981%	1	244	-38.793%
2026-02-05	78.8500	78.8500	71.3500	71.3500	-1.081%	3	244	-38.192%
2026-01-20	72.1300	72.1300	72.1300	72.1300	+6.230%	1	244	-38.860%
2026-01-16	67.8600	67.9000	67.8600	67.9000	+1.419%	8	245	-35.052%
2026-01-15	66.9500	66.9500	66.9500	66.9500	-0.342%	10	245	-34.130%
2026-01-12	69.0000	69.0000	67.1800	67.1800	-0.944%	11	245	-34.355%
2026-01-09	67.7600	67.8200	67.7600	67.8200	-1.367%	2	247	-34.975%
2026-01-08	68.7600	68.7600	68.7600	68.7600	-3.899%	1	247	-35.864%
2026-01-07	71.5500	71.5500	71.5500	71.5500	-6.471%	1	247	-38.365%
2025-12-30	76.5000	76.5000	76.5000	76.5000	-0.971%	115	247	-42.353%
2025-12-26	77.2500	77.2500	77.2500	77.2500	-5.678%	1	151	-42.913%
2025-12-12	81.0000	81.9000	80.9000	81.9000	+5.135%	130	151	-46.154%
2025-12-02	77.9200	77.9200	77.9000	77.9000	+0.103%	5	21	-43.389%
2025-11-28	79.3800	79.3800	77.6600	77.8200	+0.219%	13	16	-43.331%
2025-11-25	77.7000	77.7000	77.6000	77.6500	0.000%	6	3	-43.207%