Dark

GOOGL20270115P95
GOOGL Jan 15 2027 95.00 Put (GOOGL270115P00095000)
option OPRA

EOD

Sep 3, 2026

0.0700+40.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1300	0.1300	0.0500	0.0700	+40.000%	4	848	0.000%
2026-08-27	0.1300	0.1300	0.0500	0.0500	-16.667%	4	848	+40.000%
2026-08-26	0.1300	0.1300	0.0600	0.0600	-53.846%	4	848	+16.667%
2026-08-25	0.1300	0.1300	0.1300	0.1300	+85.714%	5	848	-46.154%
2026-08-24	0.1300	0.1300	0.0700	0.0700	+75.000%	2	843	0.000%
2026-08-21	0.1300	0.1300	0.0400	0.0400	-42.857%	2	843	+75.000%
2026-08-20	0.1300	0.1300	0.0500	0.0700	-46.154%	5	843	0.000%
2026-08-19	0.1300	0.1300	0.0700	0.1300	+116.667%	7	844	-46.154%
2026-08-18	0.1300	0.1300	0.0600	0.0600	-53.846%	2	839	+16.667%
2026-08-17	0.1300	0.1300	0.0700	0.1300	+85.714%	5	839	-46.154%
2026-08-14	0.1300	0.1300	0.0600	0.0700	-36.364%	4	836	0.000%
2026-08-13	0.1100	0.1100	0.1100	0.1100	-15.385%	2	836	-36.364%
2026-08-11	0.1300	0.1300	0.1300	0.1300	+85.714%	12	835	-46.154%
2026-08-10	0.1300	0.1300	0.0700	0.0700	-69.565%	6	823	0.000%
2026-08-06	0.2300	0.2300	0.2300	0.2300	+27.778%	1	823	-69.565%
2026-08-04	0.1800	0.1800	0.1800	0.1800	+125.000%	1	822	-61.111%
2026-07-31	0.2300	0.2300	0.0800	0.0800	+60.000%	3	821	-12.500%
2026-07-28	0.0500	0.0600	0.0500	0.0500	-44.444%	3	821	+40.000%
2026-07-21	0.2300	0.2300	0.0900	0.0900	-59.091%	9	822	-22.222%
2026-07-20	0.2200	0.2200	0.2200	0.2200	+175.000%	1	822	-68.182%
2026-07-10	0.1300	0.1300	0.0800	0.0800	-55.556%	15	821	-12.500%
2026-06-23	0.1800	0.1800	0.1800	0.1800	+80.000%	1	836	-61.111%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-16.667%	11	835	-30.000%
2026-05-06	0.1200	0.1200	0.1200	0.1200	-40.000%	5	824	-41.667%
2026-05-01	0.2000	0.2000	0.2000	0.2000	+100.000%	2	817	-65.000%
2026-04-27	0.1000	0.1000	0.1000	0.1000	0.000%	10	817	-30.000%
2026-04-15	0.1000	0.1000	0.1000	0.1000	-52.381%	4	827	-30.000%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-16.000%	6	827	-66.667%
2026-03-06	0.2500	0.2500	0.2500	0.2500	0.000%	18	827	-72.000%
2026-03-04	0.2500	0.2500	0.2500	0.2500	0.000%	1	811	-72.000%
2026-03-03	0.2500	0.2600	0.2500	0.2500	0.000%	20	809	-72.000%
2026-03-02	0.2500	0.2500	0.2500	0.2500	+13.636%	2	793	-72.000%
2026-02-17	0.2200	0.2200	0.2200	0.2200	+10.000%	20	791	-68.182%
2026-02-06	0.2000	0.2000	0.2000	0.2000	-9.091%	20	774	-65.000%
2026-02-05	0.2000	0.2200	0.2000	0.2200	+10.000%	17	754	-68.182%
2026-01-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	738	-65.000%
2026-01-26	0.2000	0.2000	0.2000	0.2000	+5.263%	2	737	-65.000%
2026-01-23	0.1900	0.1900	0.1900	0.1900	-5.000%	20	735	-63.158%
2026-01-21	0.2000	0.2000	0.2000	0.2000	0.000%	17	715	-65.000%
2026-01-20	0.2000	0.2200	0.2000	0.2000	0.000%	20	698	-65.000%
2026-01-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	681	-65.000%
2026-01-14	0.2000	0.2000	0.2000	0.2000	0.000%	3	680	-65.000%
2026-01-13	0.2000	0.2000	0.2000	0.2000	0.000%	4	677	-65.000%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-20.000%	20	675	-65.000%
2026-01-09	0.2500	0.2500	0.2500	0.2500	+13.636%	2	656	-72.000%
2026-01-08	0.2200	0.2200	0.2200	0.2200	0.000%	20	654	-68.182%
2026-01-07	0.2200	0.2200	0.2200	0.2200	0.000%	20	634	-68.182%
2026-01-06	0.2500	0.2500	0.2200	0.2200	-8.333%	164	615	-68.182%
2026-01-05	0.2500	0.2500	0.2400	0.2400	-29.412%	20	607	-70.833%
2025-12-03	0.3400	0.3400	0.3400	0.3400	-46.032%	1	607	-79.412%
2025-11-18	0.6300	0.6300	0.6300	0.6300	+14.545%	4	607	-88.889%
2025-11-03	0.5500	0.5500	0.5500	0.5500	+7.843%	1	609	-87.273%
2025-10-30	0.5100	0.5100	0.5100	0.5100	-12.069%	6	609	-86.275%
2025-10-29	0.5500	0.5800	0.5500	0.5800	+1.754%	2	609	-87.931%
2025-10-27	0.4900	0.5700	0.4900	0.5700	-22.973%	2	610	-87.719%
2025-10-08	0.7400	0.7400	0.7400	0.7400	+2.778%	1	610	-90.541%
2025-10-06	0.7200	0.7200	0.7200	0.7200	-2.703%	2	610	-90.278%
2025-10-03	0.7400	0.7400	0.7400	0.7400	+17.460%	2	612	-90.541%
2025-09-26	0.6300	0.6300	0.6300	0.6300	-11.268%	1	612	-88.889%
2025-09-10	0.7100	0.7100	0.7100	0.7100	-6.579%	1	612	-90.141%
2025-09-03	0.8800	0.8900	0.7600	0.7600	-24.000%	249	612	-90.789%
2025-08-29	1.0000	1.0000	1.0000	1.0000	+3.093%	1	684	-93.000%
2025-08-28	0.9700	0.9700	0.9700	0.9700	-8.491%	1	684	-92.784%
2025-08-26	1.0900	1.0900	1.0600	1.0600	+2.913%	10	684	-93.396%
2025-08-08	1.0400	1.0400	1.0200	1.0300	-6.364%	246	680	-93.204%
2025-07-30	1.0600	1.1000	1.0600	1.1000	+0.917%	44	434	-93.636%
2025-07-29	1.2700	1.2700	1.0900	1.0900	-13.492%	3	434	-93.578%
2025-07-28	1.3200	1.3200	1.1900	1.2600	+1.613%	4	434	-94.444%
2025-07-25	1.2700	1.2700	1.2400	1.2400	-3.125%	2	434	-94.355%
2025-07-24	1.1500	1.2800	1.1500	1.2800	-11.111%	12	434	-94.531%
2025-07-23	1.4600	1.4600	1.4400	1.4400	+2.128%	11	444	-95.139%
2025-07-22	1.5300	1.5300	1.4100	1.4100	-6.000%	9	434	-95.035%
2025-07-21	1.4100	1.5000	1.4100	1.5000	-8.537%	2	435	-95.333%
2025-07-18	1.5700	1.6400	1.5700	1.6400	-2.959%	2	435	-95.732%
2025-07-16	1.7800	1.7800	1.6800	1.6900	-6.111%	5	435	-95.858%
2025-07-15	1.7600	1.8000	1.7600	1.8000	-2.703%	2	436	-96.111%
2025-07-14	1.7900	1.8500	1.7900	1.8500	-5.128%	3	436	-96.216%
2025-07-09	2.1600	2.1600	1.9500	1.9500	-12.556%	4	435	-96.410%
2025-07-08	2.2300	2.2300	2.1700	2.2300	+5.687%	3	435	-96.861%
2025-07-07	2.1200	2.1200	2.1100	2.1100	+6.030%	4	435	-96.682%
2025-07-03	2.1400	2.1400	1.9900	1.9900	-3.865%	6	435	-96.482%
2025-07-02	2.1900	2.1900	2.0700	2.0700	-9.607%	5	435	-96.618%
2025-06-30	2.2800	2.2900	2.2800	2.2900	-8.765%	3	436	-96.943%
2025-06-27	2.5100	2.5100	2.5100	2.5100	-1.569%	1	441	-97.211%
2025-06-26	2.5500	2.5500	2.5500	2.5500	-5.556%	1	441	-97.255%
2025-06-18	2.6500	2.7000	2.6200	2.7000	+0.746%	458	549	-97.407%
2025-06-06	2.6800	2.6800	2.6800	2.6800	-12.131%	2	549	-97.388%
2025-06-04	3.0500	3.0500	3.0500	3.0500	+2.349%	4	549	-97.705%
2025-05-29	2.7300	2.9800	2.7300	2.9800	+5.300%	2	550	-97.651%
2025-05-27	2.8300	2.8300	2.8300	2.8300	-11.563%	170	550	-97.527%
2025-05-13	3.2000	3.2000	3.2000	3.2000	-17.949%	10	536	-97.813%
2025-05-08	3.9000	3.9000	3.9000	3.9000	-18.750%	2	544	-98.205%
2025-05-07	4.1800	4.8000	4.1800	4.8000	+42.433%	16	544	-98.542%
2025-04-25	3.3700	3.3700	3.3700	3.3700	-14.684%	2	535	-97.923%
2025-04-14	3.9500	3.9500	3.9500	3.9500	-25.752%	1	534	-98.228%
2025-04-10	5.3200	5.3200	5.3200	5.3200	+26.667%	4	535	-98.684%
2025-04-03	4.2500	4.3900	4.2000	4.2000	+11.406%	3	531	-98.333%
2025-03-31	3.8100	3.8100	3.7700	3.7700	+5.307%	2	529	-98.143%
2025-03-28	3.6300	3.6300	3.5700	3.5800	+37.165%	12	529	-98.045%
2025-03-26	2.5000	2.6100	2.5000	2.6100	+6.098%	2	529	-97.318%
2025-03-25	2.4600	2.4600	2.4600	2.4600	-19.344%	1	529	-97.154%
2025-03-21	3.1000	3.1000	3.0500	3.0500	+7.018%	1,212	530	-97.705%
2025-03-20	2.8500	2.8500	2.8500	2.8500	-19.944%	1	42	-97.544%
2025-03-18	3.5600	3.5600	3.5600	3.5600	+22.337%	2	41	-98.034%
2025-03-17	2.8400	2.9100	2.8400	2.9100	-7.619%	2	39	-97.595%
2025-03-14	3.1500	3.1500	3.1500	3.1500	-5.970%	2	39	-97.778%
2025-03-11	3.2200	3.3500	3.2200	3.3500	+16.725%	4	39	-97.910%
2025-02-28	2.8700	2.8700	2.8700	2.8700	+14.800%	4	39	-97.561%
2025-02-26	2.5000	2.5000	2.5000	2.5000	+26.904%	6	37	-97.200%
2025-02-21	1.9700	1.9700	1.9700	1.9700	+6.486%	20	31	-96.447%
2025-02-10	1.8500	1.8500	1.8500	1.8500	+2.778%	1	21	-96.216%
2025-02-05	1.8000	1.8000	1.8000	1.8000	+19.205%	2	22	-96.111%
2025-01-30	1.5100	1.5100	1.5100	1.5100	-16.575%	2	20	-95.364%
2025-01-23	1.8100	1.8100	1.8100	1.8100	-9.500%	1	18	-96.133%
2024-12-17	2.0000	2.0000	2.0000	2.0000	-16.667%	2	19	-96.500%
2024-12-06	2.4000	2.4000	2.4000	2.4000	+4.803%	6	19	-97.083%
2024-11-26	2.2900	2.2900	2.2900	2.2900	-16.117%	1	18	-96.943%
2024-11-22	2.7300	2.7300	2.7300	2.7300	+21.333%	2	19	-97.436%
2024-11-21	2.1600	2.4200	2.1600	2.2500	+9.756%	8	19	-96.889%
2024-11-15	2.0500	2.0500	2.0500	2.0500	-21.456%	2	11	-96.585%
2024-10-29	2.6100	2.6100	2.6100	2.6100	-2.974%	1	10	-97.318%
2024-10-24	2.6900	2.6900	2.6900	2.6900	-2.182%	10	11	-97.398%
2024-10-22	2.7500	2.7500	2.7500	2.7500	-1.786%	1	11	-97.455%
2024-10-21	2.8000	2.8000	2.8000	2.8000	-0.709%	1	12	-97.500%
2024-10-16	2.8200	2.8200	2.8200	2.8200	-5.051%	1	13	-97.518%
2024-10-11	3.0500	3.0500	2.9700	2.9700	-7.188%	4	14	-97.643%
2024-10-09	3.1500	3.2000	3.1500	3.2000	+6.667%	15	16	-97.813%
2024-10-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-97.667%