Dark

GOOGL20270115P400
GOOGL Jan 15 2027 400.00 Put (GOOGL270115P00400000)
option OPRA

EOD

Sep 1, 2026

69.80+5.758%(+3.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	68.0000	70.0000	68.0000	69.8000	+5.758%	5	1,188	0.000%
2026-08-31	66.0000	66.0000	66.0000	66.0000	+10.000%	1	1,185	+5.758%
2026-08-28	59.3800	60.0000	59.3800	60.0000	-6.250%	2	1,184	+16.333%
2026-08-27	64.0000	64.0000	64.0000	64.0000	+3.226%	1	1,185	+9.063%
2026-08-21	62.9400	62.9400	62.0000	62.0000	-4.835%	21	1,184	+12.581%
2026-08-20	63.6700	66.0000	63.6700	65.1500	+4.491%	108	1,174	+7.137%
2026-08-19	62.4000	62.4000	62.3500	62.3500	-1.267%	10	1,236	+11.949%
2026-08-18	65.0000	65.0000	63.1000	63.1500	-1.328%	23	1,236	+10.530%
2026-08-17	63.0000	64.0000	63.0000	64.0000	+3.226%	4	1,253	+9.063%
2026-08-13	61.8500	62.0000	61.6500	62.0000	-3.876%	8	1,251	+12.581%
2026-08-12	63.2100	65.0000	63.2100	64.5000	+0.781%	81	1,246	+8.217%
2026-08-11	57.0000	64.0000	57.0000	64.0000	+14.901%	20	1,269	+9.063%
2026-08-10	57.5000	57.5000	55.0300	55.7000	-2.264%	32	1,269	+25.314%
2026-08-07	56.0000	56.9900	56.0000	56.9900	+1.768%	30	1,288	+22.478%
2026-08-06	53.6400	56.0000	53.6400	56.0000	+4.673%	12	1,290	+24.643%
2026-08-05	43.1400	55.0000	43.1400	53.5000	+21.591%	82	1,284	+30.467%
2026-08-04	47.9500	47.9500	44.0000	44.0000	-4.431%	30	1,223	+58.636%
2026-08-03	48.0600	48.0600	46.0400	46.0400	-19.256%	39	1,247	+51.607%
2026-07-31	65.1000	65.1000	56.6900	57.0200	-22.443%	9	1,275	+22.413%
2026-07-30	72.6000	73.5200	72.6000	73.5200	-5.659%	25	1,268	-5.060%
2026-07-27	77.7100	77.9300	77.7100	77.9300	-5.927%	21	1,244	-10.432%
2026-07-24	82.8500	82.8500	82.8400	82.8400	-2.461%	16	1,224	-15.741%
2026-07-23	81.2200	87.0000	81.2200	84.9300	+32.703%	8	1,213	-17.815%
2026-07-22	64.0000	64.0000	64.0000	64.0000	+1.960%	2	1,209	+9.063%
2026-07-21	63.1800	63.6000	62.7500	62.7700	+7.116%	121	1,211	+11.200%
2026-07-20	59.0000	59.0000	58.6000	58.6000	-12.249%	8	1,220	+19.113%
2026-07-17	65.6200	66.7800	65.6200	66.7800	+8.041%	52	1,214	+4.522%
2026-07-16	49.1000	61.8100	49.1000	61.8100	+24.291%	30	1,217	+12.927%
2026-07-15	49.5000	50.1500	49.5000	49.7300	-16.420%	13	1,207	+40.358%
2026-07-10	58.6000	59.5000	58.6000	59.5000	-2.762%	21	1,207	+17.311%
2026-07-09	61.1900	61.1900	61.1900	61.1900	+2.719%	1	1,216	+14.071%
2026-07-02	58.0200	59.5700	56.3300	59.5700	+2.249%	17	1,222	+17.173%
2026-07-01	58.0100	58.2600	58.0100	58.2600	-2.363%	15	1,222	+19.808%
2026-06-30	59.6700	59.6700	59.6700	59.6700	-4.222%	2	1,221	+16.977%
2026-06-29	63.4000	63.4000	62.3000	62.3000	-13.472%	8	1,219	+12.039%
2026-06-26	71.9900	72.8500	67.9600	72.0000	+2.887%	33	1,218	-3.056%
2026-06-25	73.7300	73.7300	69.9800	69.9800	+11.789%	17	1,198	-0.257%
2026-06-24	62.6000	62.6000	62.6000	62.6000	-5.723%	10	1,200	+11.502%
2026-06-23	66.6800	67.6000	66.4000	66.4000	-0.896%	254	1,210	+5.120%
2026-06-22	61.9500	71.8500	61.9500	67.0000	+23.003%	41	1,271	+4.179%
2026-06-18	54.5100	54.5100	54.4700	54.4700	-3.967%	4	1,271	+28.144%
2026-06-17	55.8200	56.7200	55.7500	56.7200	+11.085%	4	1,271	+23.061%
2026-06-16	54.4000	54.4000	51.0500	51.0600	-1.429%	266	1,271	+36.702%
2026-06-15	53.9200	53.9200	51.8000	51.8000	-12.203%	11	1,270	+34.749%
2026-06-12	59.6200	59.6200	58.0000	59.0000	-7.306%	8	1,259	+18.305%
2026-06-11	65.7200	65.7200	63.6500	63.6500	+13.620%	13	1,258	+9.662%
2026-06-10	55.7500	56.0200	55.2000	56.0200	-1.977%	9	1,257	+24.598%
2026-06-09	57.0200	57.1500	57.0200	57.1500	-0.140%	2	1,254	+22.135%
2026-06-08	58.1600	58.1600	57.2300	57.2300	+3.960%	36	1,254	+21.964%
2026-06-05	55.0100	56.7000	53.6500	55.0500	+1.756%	96	1,276	+26.794%
2026-06-04	58.3500	58.4000	53.0000	54.1000	-10.505%	23	1,268	+29.020%
2026-06-03	58.6000	60.4500	58.6000	60.4500	+4.784%	3	1,265	+15.467%
2026-06-02	57.8000	60.0000	55.5000	57.6900	+13.407%	13	1,265	+20.992%
2026-06-01	50.1500	51.2300	50.1500	50.8700	+3.859%	7	1,256	+37.213%
2026-05-29	47.8100	48.9800	47.3500	48.9800	+10.814%	513	1,259	+42.507%
2026-05-28	44.7000	44.7000	44.2000	44.2000	+0.455%	2	1,626	+57.919%
2026-05-27	46.2200	46.2200	43.2500	44.0000	-5.295%	56	1,625	+58.636%
2026-05-26	46.0500	46.4600	45.9000	46.4600	-3.690%	4	1,599	+50.237%
2026-05-22	47.9000	48.2400	46.9000	48.2400	+4.801%	518	1,598	+44.693%
2026-05-21	46.4000	46.4000	46.0300	46.0300	-1.287%	4	1,138	+51.640%
2026-05-20	47.0000	48.1000	46.6300	46.6300	-1.624%	878	1,138	+49.689%
2026-05-19	44.5000	47.4000	44.5000	47.4000	+10.233%	25	338	+47.257%
2026-05-18	40.2800	43.0000	40.1000	43.0000	-2.273%	49	338	+62.326%
2026-05-15	43.7500	44.1900	43.6000	44.0000	+3.651%	17	338	+58.636%
2026-05-14	43.8500	43.8500	42.3000	42.4500	+2.785%	78	332	+64.429%
2026-05-13	42.7200	42.7200	41.1500	41.3000	-13.417%	43	243	+69.007%
2026-05-12	47.7000	47.7000	47.7000	47.7000	+4.148%	1	243	+46.331%
2026-05-11	45.0000	45.8000	45.0000	45.8000	+6.884%	8	243	+52.402%
2026-05-08	42.4500	42.8500	42.4500	42.8500	-1.494%	13	242	+62.894%
2026-05-07	43.0000	43.5000	42.8500	43.5000	+0.881%	17	246	+60.460%
2026-05-06	43.6700	44.2600	42.5100	43.1200	-8.060%	56	235	+61.874%
2026-05-05	46.6000	46.9500	46.4800	46.9000	-5.539%	41	198	+48.827%
2026-05-04	49.2500	49.6500	48.8200	49.6500	+1.846%	5	190	+40.584%
2026-04-30	53.8800	53.8800	47.8000	48.7500	-26.069%	87	189	+43.179%
2026-04-27	66.6400	66.6400	65.9400	65.9400	-10.371%	4	147	+5.854%
2026-04-24	73.5700	73.5700	73.5700	73.5700	-0.109%	3	147	-5.124%
2026-04-17	73.6500	73.6500	73.6500	73.6500	-17.571%	1	150	-5.227%
2026-04-08	89.5000	89.5000	89.3500	89.3500	-10.650%	2	150	-21.880%
2026-04-07	100.0000	100.0000	100.0000	100.0000	-17.355%	1	149	-30.200%
2026-03-31	121.0000	121.0000	121.0000	121.0000	-3.647%	1	149	-42.314%
2026-03-27	121.5800	125.5800	121.5800	125.5800	+14.164%	6	150	-44.418%
2026-03-25	110.0000	110.0000	110.0000	110.0000	+2.842%	1	151	-36.545%
2026-03-24	106.9600	107.1700	106.9600	106.9600	+5.172%	71	150	-34.742%
2026-03-20	101.7000	101.7000	101.7000	101.7000	+3.207%	1	106	-31.367%
2026-03-19	100.0000	100.0000	98.5400	98.5400	+4.830%	28	105	-29.166%
2026-03-18	94.0000	94.0000	94.0000	94.0000	-6.663%	1	82	-25.745%
2026-03-12	100.7100	100.7100	100.7100	100.7100	+3.441%	1	83	-30.692%
2026-03-10	97.3800	97.3800	97.3600	97.3600	-5.978%	3	83	-28.307%
2026-03-03	107.2500	107.2500	103.5500	103.5500	+7.006%	4	80	-32.593%
2026-02-25	96.7700	96.7700	96.7700	96.7700	+4.957%	4	74	-27.870%
2026-02-23	92.2000	92.2000	92.2000	92.2000	-9.404%	10	74	-24.295%
2026-02-18	101.7700	101.7700	101.7700	101.7700	-2.724%	2	67	-31.414%
2026-02-17	104.6200	104.6200	104.6200	104.6200	+9.711%	1	67	-33.282%
2026-02-11	95.3600	95.3600	95.3600	95.3600	+4.757%	1	68	-26.804%
2026-02-10	90.2800	94.0500	90.2800	91.0300	+6.406%	5	67	-23.322%
2026-02-09	90.5500	90.5500	85.5500	85.5500	+0.944%	2	63	-18.410%
2026-02-06	84.7500	84.7500	84.7500	84.7500	+0.857%	2	62	-17.640%
2026-02-04	84.0300	84.0300	84.0300	84.0300	+6.340%	2	60	-16.934%
2026-02-03	76.7000	79.0200	76.7000	79.0200	+3.429%	15	62	-11.668%
2026-02-02	80.4000	80.4000	76.4000	76.4000	-5.574%	14	74	-8.639%
2026-01-28	82.1400	82.1400	80.9100	80.9100	-1.148%	4	62	-13.731%
2026-01-26	81.8500	81.8500	81.8500	81.8500	-9.247%	5	60	-14.722%
2026-01-20	90.1900	90.1900	90.1900	90.1900	+7.152%	1	65	-22.608%
2026-01-15	83.4100	84.1700	83.4100	84.1700	-0.684%	12	64	-17.073%
2026-01-12	84.7500	84.7500	84.7500	84.7500	-4.129%	1	57	-17.640%
2026-01-08	86.3000	88.4000	86.3000	88.4000	-2.158%	11	58	-21.041%
2026-01-07	93.0000	93.0000	90.3500	90.3500	-5.600%	2	59	-22.745%
2026-01-06	91.0000	95.7100	91.0000	95.7100	+0.747%	3	60	-27.071%
2026-01-02	90.5000	95.0000	90.5000	95.0000	-1.554%	12	59	-26.526%
2025-12-24	96.5000	96.5000	96.5000	96.5000	-0.669%	1	47	-27.668%
2025-12-23	98.0500	98.0500	95.5000	97.1500	-1.371%	5	47	-28.152%
2025-12-22	101.0000	101.0000	98.5000	98.5000	-4.043%	3	44	-29.137%
2025-12-19	102.0000	103.4500	102.0000	102.6500	-5.705%	3	45	-32.002%
2025-12-17	106.4000	108.8600	106.4000	108.8600	+5.689%	4	44	-35.881%
2025-12-16	100.8100	103.0000	100.8100	103.0000	+0.341%	2	44	-32.233%
2025-12-15	99.8700	102.6500	99.8700	102.6500	+6.318%	4	42	-32.002%
2025-12-12	96.5500	96.5500	96.5500	96.5500	-0.873%	1	38	-27.706%
2025-12-11	97.4000	97.4000	97.4000	97.4000	+2.096%	2	37	-28.337%
2025-12-09	96.5000	96.5000	95.4000	95.4000	-1.252%	2	39	-26.834%
2025-12-03	96.6100	96.6100	96.6100	96.6100	-0.238%	1	37	-27.751%
2025-12-02	96.5200	96.8400	96.5200	96.8400	-1.153%	5	38	-27.922%
2025-12-01	97.9700	97.9700	97.9700	97.9700	+0.482%	1	33	-28.754%
2025-11-26	97.5000	97.5000	97.5000	97.5000	+3.295%	2	30	-28.410%
2025-11-25	97.5500	97.5500	94.3900	94.3900	-3.566%	31	30	-26.051%
2025-11-24	99.0000	101.0000	97.8800	97.8800	-18.481%	6	9	-28.688%
2025-11-18	120.0700	120.0700	120.0700	120.0700	-5.717%	1	4	-41.867%
2025-11-14	127.3500	127.3500	127.3500	127.3500	+7.062%	1	3	-45.190%
2025-11-12	118.9500	118.9500	118.9500	118.9500	+2.393%	2	2	-41.320%
2025-11-11	116.1700	116.1700	116.1700	116.1700	-1.817%	2	2	-39.916%
2025-11-10	118.3200	118.3200	118.3200	118.3200	-1.899%	2	4	-41.007%
2025-11-06	120.6100	120.6100	120.6100	120.6100	-0.289%	1	6	-42.128%
2025-11-05	120.9600	120.9600	120.9600	120.9600	-0.379%	1	5	-42.295%
2025-11-03	121.4200	121.4200	121.4200	121.4200	-1.365%	1	3	-42.514%
2025-10-31	123.1000	123.1000	123.1000	123.1000	+3.099%	1	3	-43.298%
2025-10-30	117.3500	119.4000	117.3500	119.4000	0.000%	2	2	-41.541%