Dark

GOOGL20270115P380
GOOGL Jan 15 2027 380.00 Put (GOOGL270115P00380000)
option OPRA

EOD

Sep 3, 2026

46.80-8.217%(-4.19)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	45.9900	46.8000	45.9900	46.8000	-8.217%	26	3,720	0.000%
2026-09-02	50.9900	50.9900	50.9900	50.9900	+0.890%	18	3,699	-8.217%
2026-08-31	50.5400	50.5400	50.5400	50.5400	+7.761%	1	3,717	-7.400%
2026-08-28	47.7800	47.7800	46.9000	46.9000	+2.671%	5	3,717	-0.213%
2026-08-25	45.6800	45.6800	45.6800	45.6800	-4.195%	1	3,714	+2.452%
2026-08-21	49.2600	49.2600	47.3000	47.6800	-5.020%	68	3,714	-1.846%
2026-08-20	49.1500	50.3000	48.9500	50.2000	+5.573%	23	3,760	-6.773%
2026-08-19	46.8500	47.6000	46.8500	47.5500	-3.823%	11	3,781	-1.577%
2026-08-18	49.4400	49.4400	49.4400	49.4400	+2.743%	1	3,782	-5.340%
2026-08-17	47.6900	48.1200	47.6900	48.1200	+1.519%	22	3,783	-2.743%
2026-08-14	46.9700	47.4000	46.9300	47.4000	+0.106%	30	3,761	-1.266%
2026-08-13	47.3500	47.3500	47.3500	47.3500	-3.367%	1	3,750	-1.162%
2026-08-11	45.0600	49.0000	45.0600	49.0000	+16.945%	54	3,750	-4.490%
2026-08-10	42.3700	42.7500	41.9000	41.9000	-1.988%	70	3,750	+11.695%
2026-08-07	42.7500	42.7500	42.7500	42.7500	+1.786%	10	3,731	+9.474%
2026-08-06	40.5200	42.0000	40.5200	42.0000	+3.576%	22	3,741	+11.429%
2026-08-05	31.6700	40.5800	31.6700	40.5500	+23.817%	11	3,747	+15.413%
2026-08-04	35.5500	35.5500	32.7500	32.7500	-4.658%	163	3,742	+42.901%
2026-08-03	36.7000	37.5400	34.3500	34.3500	-21.396%	68	3,625	+36.245%
2026-07-31	51.4500	51.4500	43.7000	43.7000	-22.573%	59	3,636	+7.094%
2026-07-30	57.6000	57.6000	56.4400	56.4400	+0.786%	2	3,610	-17.080%
2026-07-29	56.0000	56.0000	56.0000	56.0000	-6.729%	1	3,610	-16.429%
2026-07-27	60.0400	60.0400	60.0400	60.0400	-10.388%	1	3,611	-22.052%
2026-07-24	64.3000	67.0000	64.3000	67.0000	+0.752%	16	3,612	-30.149%
2026-07-23	66.8500	70.5000	66.5000	66.5000	+31.814%	9	3,604	-29.624%
2026-07-22	50.4500	50.4500	50.4500	50.4500	+2.749%	1	3,604	-7.235%
2026-07-21	49.1000	49.1000	49.1000	49.1000	+3.696%	3	3,604	-4.684%
2026-07-20	44.7500	47.3500	44.7500	47.3500	-1.763%	42	3,604	-1.162%
2026-07-16	39.0000	48.2000	38.5500	48.2000	+23.274%	49	3,601	-2.905%
2026-07-15	40.3000	40.5000	38.2500	39.1000	-12.723%	48	3,571	+19.693%
2026-07-14	44.6500	46.1000	44.6500	44.8000	-3.759%	165	3,534	+4.464%
2026-07-13	46.9000	46.9000	46.5500	46.5500	-1.481%	4	3,681	+0.537%
2026-07-10	47.2500	47.2500	47.2000	47.2500	+3.618%	3	3,678	-0.952%
2026-07-09	46.6500	46.6500	45.6000	45.6000	+6.567%	2	3,677	+2.632%
2026-07-08	42.7900	42.7900	42.7900	42.7900	+2.861%	18	3,676	+9.371%
2026-07-07	39.5500	42.0700	39.0500	41.6000	+0.483%	44	3,694	+12.500%
2026-07-06	44.0000	44.0000	41.4000	41.4000	-10.312%	7	3,695	+13.043%
2026-07-02	44.2500	46.9100	44.2500	46.1600	+2.921%	11	3,694	+1.386%
2026-07-01	44.5700	44.8500	44.5700	44.8500	-4.269%	11	3,694	+4.348%
2026-06-30	46.8500	46.8500	46.8500	46.8500	-5.008%	1	3,688	-0.107%
2026-06-29	50.3000	50.3000	49.3200	49.3200	-10.894%	17	3,688	-5.109%
2026-06-26	54.4500	55.3500	54.4500	55.3500	+11.593%	29	3,681	-15.447%
2026-06-24	49.6000	49.6000	49.6000	49.6000	-6.767%	1	3,654	-5.645%
2026-06-23	52.6300	53.2000	52.6300	53.2000	-0.931%	2	3,655	-12.030%
2026-06-22	48.8000	53.7000	48.8000	53.7000	+26.621%	40	3,655	-12.849%
2026-06-18	44.6500	44.6500	41.2000	42.4100	-1.601%	8	3,639	+10.351%
2026-06-17	42.3100	44.2500	42.3100	43.1000	+8.701%	30	3,639	+8.585%
2026-06-16	39.0500	39.6500	39.0500	39.6500	-1.368%	13	3,639	+18.033%
2026-06-15	40.4500	40.4500	40.2000	40.2000	-13.399%	19	3,629	+16.418%
2026-06-12	46.4700	46.4700	46.4200	46.4200	-12.973%	2	3,614	+0.819%
2026-06-11	52.0000	53.3400	52.0000	53.3400	+17.878%	26	3,613	-12.261%
2026-06-10	45.3500	45.3500	45.2500	45.2500	+1.412%	21	3,619	+3.425%
2026-06-09	44.6200	44.6200	44.6200	44.6200	-1.392%	1	3,636	+4.886%
2026-06-08	45.4000	46.3400	44.7000	45.2500	+3.311%	137	3,636	+3.425%
2026-06-05	43.6600	43.8000	41.7000	43.8000	+4.286%	274	3,511	+6.849%
2026-06-04	45.7200	45.7200	41.0000	42.0000	-11.017%	108	3,499	+11.429%
2026-06-03	47.9600	47.9600	46.5500	47.2000	+4.194%	75	3,458	-0.847%
2026-06-02	48.0500	48.0500	42.4000	45.3000	+14.539%	95	3,449	+3.311%
2026-06-01	40.0000	40.2100	39.4500	39.5500	+4.491%	117	3,404	+18.331%
2026-05-29	35.9300	38.3100	35.4500	37.8500	+13.459%	946	3,412	+23.646%
2026-05-28	35.4100	35.4100	33.3300	33.3600	-1.302%	1,528	2,615	+40.288%
2026-05-27	35.1600	35.3000	33.8000	33.8000	-4.113%	45	1,688	+38.462%
2026-05-26	37.2000	37.2000	35.2500	35.2500	-6.869%	207	1,646	+32.766%
2026-05-22	37.2800	37.8500	36.4500	37.8500	+4.414%	17	1,496	+23.646%
2026-05-21	36.0500	36.3500	35.7000	36.2500	-2.159%	104	1,495	+29.103%
2026-05-20	38.0000	38.0000	37.0500	37.0500	+1.507%	4	1,495	+26.316%
2026-05-19	36.5000	36.5000	36.5000	36.5000	+11.963%	4	1,408	+28.219%
2026-05-18	32.0600	32.6000	31.3000	32.6000	-4.956%	13	1,408	+43.558%
2026-05-15	34.9000	34.9700	33.8000	34.3000	+1.780%	1,000	1,408	+36.443%
2026-05-14	33.9200	33.9200	33.7000	33.7000	+4.821%	5	696	+38.872%
2026-05-13	32.2500	32.2500	32.1500	32.1500	-14.721%	6	691	+45.568%
2026-05-12	38.1000	38.1000	37.7000	37.7000	+5.455%	3	691	+24.138%
2026-05-11	35.0000	35.8000	34.5400	35.7500	+9.327%	19	691	+30.909%
2026-05-08	32.8500	33.2400	32.7000	32.7000	-5.080%	21	685	+43.119%
2026-05-07	33.3400	34.4500	33.3000	34.4500	+3.298%	447	675	+35.849%
2026-05-06	34.4000	34.4000	32.5500	33.3500	-10.325%	70	382	+40.330%
2026-05-05	35.4500	37.1900	35.4000	37.1900	-2.132%	153	357	+25.840%
2026-05-04	38.9000	38.9000	38.0000	38.0000	+2.703%	16	286	+23.158%
2026-04-30	41.0000	42.2900	37.0000	37.0000	-30.686%	166	286	+26.486%
2026-04-27	53.3800	53.3800	53.3800	53.3800	-15.471%	7	151	-12.327%
2026-04-21	63.1500	63.1500	63.1500	63.1500	-1.850%	5	148	-25.891%
2026-04-14	64.3500	64.3500	64.2900	64.3400	-21.917%	11	153	-27.261%
2026-04-07	86.2000	86.2000	82.4000	82.4000	-5.342%	2	154	-43.204%
2026-04-01	87.1500	87.1500	87.0500	87.0500	-6.075%	10	152	-46.238%
2026-03-25	92.6800	92.6800	92.6800	92.6800	+14.138%	41	147	-49.504%
2026-03-23	81.2000	81.2000	81.2000	81.2000	-1.754%	5	106	-42.365%
2026-03-19	82.6500	82.6500	82.6500	82.6500	+1.548%	27	101	-43.376%
2026-03-10	81.3700	81.3900	81.3700	81.3900	-10.363%	3	79	-42.499%
2026-03-06	90.8000	90.8000	90.8000	90.8000	+3.006%	7	79	-48.458%
2026-03-05	88.1500	88.1500	88.1500	88.1500	+3.523%	1	84	-46.909%
2026-03-04	85.1500	85.1500	85.1500	85.1500	-3.073%	1	84	-45.038%
2026-03-03	87.8500	87.8500	87.8500	87.8500	+13.501%	1	84	-46.727%
2026-02-20	77.4000	77.4000	77.4000	77.4000	-9.304%	3	84	-39.535%
2026-02-18	85.3400	85.3400	85.3400	85.3400	+3.845%	2	85	-45.161%
2026-02-12	82.6300	82.6500	82.1800	82.1800	+8.203%	130	87	-43.052%
2026-02-10	75.9500	75.9500	75.9500	75.9500	+6.972%	1	165	-38.381%
2026-02-09	71.0000	71.0000	71.0000	71.0000	-3.690%	1	165	-34.085%
2026-02-05	74.8500	74.8500	73.7000	73.7200	+8.332%	5	165	-36.517%
2026-02-04	68.0500	68.0500	68.0500	68.0500	+7.368%	10	162	-31.227%
2026-02-03	63.3800	63.3800	63.3800	63.3800	-9.067%	5	152	-26.160%
2026-01-22	69.7000	69.7000	69.7000	69.7000	-4.324%	5	157	-32.855%
2026-01-20	72.8000	72.8500	72.8000	72.8500	+8.813%	20	162	-35.758%
2026-01-13	66.9500	66.9500	66.9500	66.9500	-7.630%	5	157	-30.097%
2026-01-12	72.4500	72.5000	72.4500	72.4800	-11.089%	10	152	-35.430%
2025-12-02	81.5200	81.5200	81.5200	81.5200	+0.111%	1	152	-42.591%
2025-11-28	81.3200	81.7200	81.3200	81.4300	-0.635%	13	151	-42.527%
2025-11-25	79.7500	81.9500	79.6000	81.9500	-19.986%	19	139	-42.892%
2025-11-12	102.4200	102.4200	102.4200	102.4200	+2.677%	1	131	-54.306%
2025-11-11	99.7500	99.7500	99.7500	99.7500	-2.014%	1	131	-53.083%
2025-11-10	101.8000	101.8000	101.8000	101.8000	-2.125%	1	131	-54.028%
2025-11-06	104.0100	104.0100	104.0100	104.0100	-0.067%	1	131	-55.004%
2025-11-05	104.0800	104.0800	104.0800	104.0800	-0.583%	1	131	-55.035%
2025-11-03	104.6900	104.6900	104.6900	104.6900	-1.552%	2	131	-55.297%
2025-10-31	106.3400	106.3400	106.3400	106.3400	+3.544%	2	131	-55.990%
2025-10-30	101.0700	102.7000	101.0700	102.7000	-9.083%	4	131	-54.430%
2025-10-29	112.9600	112.9600	112.9600	112.9600	-3.313%	1	134	-58.569%
2025-10-28	116.8300	116.8300	116.8300	116.8300	-1.184%	1	133	-59.942%
2025-10-27	118.2300	118.2300	118.2300	118.2300	-4.283%	1	131	-60.416%
2025-10-24	124.5500	124.5500	123.5200	123.5200	-6.777%	30	131	-62.111%
2025-10-21	131.8500	132.5000	131.8500	132.5000	+2.713%	100	101	-64.679%
2025-09-18	129.0000	129.0000	129.0000	129.0000	-32.041%	1	1	-63.721%
2025-02-06	189.8200	189.8200	189.8200	189.8200	+5.175%	1	0	-75.345%
2025-01-21	180.4800	180.4800	180.4800	180.4800	0.000%	1	0	-74.069%