Dark

GOOGL20270319P270
GOOGL Mar 19 2027 270.00 Put (GOOGL270319P00270000)
option OPRA

EOD

Sep 3, 2026

6.00-13.669%(-0.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.3000	6.3000	6.0000	6.0000	-13.669%	5	7,519	0.000%
2026-09-02	7.2500	7.3000	6.6500	6.9500	-4.138%	65	7,517	-13.669%
2026-09-01	7.5000	7.5000	6.9000	7.2500	+5.072%	34	7,487	-17.241%
2026-08-31	6.9000	7.0000	6.8000	6.9000	+12.195%	42	7,459	-13.043%
2026-08-28	6.1400	6.1500	6.1400	6.1500	-10.219%	7	7,432	-2.439%
2026-08-26	6.9500	6.9500	6.8500	6.8500	+7.199%	5	7,431	-12.409%
2026-08-25	6.3900	6.3900	6.3900	6.3900	-0.467%	5,500	7,427	-6.103%
2026-08-24	6.9100	6.9100	6.4200	6.4200	-6.140%	6	2,751	-6.542%
2026-08-21	7.0000	7.0000	6.8400	6.8400	-0.146%	3	2,747	-12.281%
2026-08-18	7.0000	7.0000	6.8500	6.8500	+0.735%	22	2,746	-12.409%
2026-08-17	6.8000	6.8000	6.8000	6.8000	+1.493%	1	2,748	-11.765%
2026-08-13	7.0500	7.0500	6.7000	6.7000	-9.459%	602	2,748	-10.448%
2026-08-12	7.5000	7.5000	7.4000	7.4000	-0.404%	12	2,146	-18.919%
2026-08-11	6.9800	7.4300	6.9800	7.4300	+40.189%	3	2,141	-19.246%
2026-08-05	5.3000	5.3000	5.3000	5.3000	-2.214%	75	2,138	+13.208%
2026-08-04	6.3000	6.3000	5.4200	5.4200	-4.409%	2	2,138	+10.701%
2026-08-03	6.3000	6.3000	5.6700	5.6700	-22.115%	4	2,137	+5.820%
2026-07-31	7.7200	7.7200	7.2800	7.2800	-23.770%	302	2,137	-17.582%
2026-07-30	9.8500	9.8500	9.3000	9.5500	-7.282%	22	2,310	-37.173%
2026-07-27	10.4000	10.4500	10.3000	10.3000	-13.080%	4	2,303	-41.748%
2026-07-24	12.3000	12.5000	11.8000	11.8500	-5.200%	418	2,301	-49.367%
2026-07-23	12.2000	13.6000	12.2000	12.5000	+47.929%	43	1,901	-52.000%
2026-07-20	8.5000	8.5500	8.4500	8.4500	-15.500%	128	1,890	-28.994%
2026-07-17	9.6900	10.0000	9.5200	10.0000	+14.943%	602	1,885	-40.000%
2026-07-16	6.5500	8.7000	6.5500	8.7000	+30.827%	2	1,301	-31.034%
2026-07-15	6.6500	6.6500	6.6500	6.6500	-23.563%	1	1,302	-9.774%
2026-07-09	8.7000	8.7000	8.7000	8.7000	+11.538%	1	1,301	-31.034%
2026-07-08	7.8000	7.8000	7.8000	7.8000	-0.637%	2	1,300	-23.077%
2026-07-06	7.8500	7.8500	7.8500	7.8500	-7.647%	1	1,301	-23.567%
2026-07-02	8.0500	8.5000	8.0500	8.5000	+0.592%	229	1,076	-29.412%
2026-07-01	8.4500	8.4500	8.4500	8.4500	-26.840%	350	1,076	-28.994%
2026-06-25	11.5500	11.5500	11.5500	11.5500	+12.245%	1	726	-48.052%
2026-06-23	10.2900	10.2900	10.2900	10.2900	-4.986%	1	725	-41.691%
2026-06-22	9.1100	11.0200	9.1100	10.8300	+34.701%	4	726	-44.598%
2026-06-17	8.0400	8.0400	8.0400	8.0400	+8.796%	1	723	-25.373%
2026-06-16	7.4000	7.4000	7.3700	7.3900	-8.199%	20	723	-18.809%
2026-06-15	8.0500	8.0500	8.0500	8.0500	-24.413%	26	721	-25.466%
2026-06-11	9.9700	10.6500	9.9700	10.6500	+18.994%	15	721	-43.662%
2026-06-10	8.9500	8.9500	8.9500	8.9500	-2.293%	2	710	-32.961%
2026-06-09	9.1500	9.1600	9.1200	9.1600	+2.921%	26	708	-34.498%
2026-06-08	8.9000	8.9000	8.9000	8.9000	+11.111%	5	708	-32.584%
2026-06-05	8.0000	8.0100	8.0000	8.0100	+4.026%	10	710	-25.094%
2026-06-04	8.3500	8.3500	7.7000	7.7000	-16.304%	58	710	-22.078%
2026-06-03	9.2000	9.2000	9.2000	9.2000	+1.099%	6	710	-34.783%
2026-06-02	9.3500	9.3500	9.1000	9.1000	+21.984%	2	704	-34.066%
2026-05-29	7.4600	7.4600	7.4600	7.4600	+4.336%	1	703	-19.571%
2026-05-28	7.3400	7.3400	7.1300	7.1500	-5.298%	102	702	-16.084%
2026-05-26	7.5500	7.5500	7.5500	7.5500	-2.202%	1	603	-20.530%
2026-05-22	7.5000	7.7200	7.5000	7.7200	-5.276%	2	602	-22.280%
2026-05-19	7.6700	8.2500	7.6700	8.1500	-5.233%	12	600	-26.380%
2026-05-12	8.4000	8.6000	8.3500	8.6000	+8.176%	112	598	-30.233%
2026-05-11	7.9500	7.9500	7.9500	7.9500	+3.381%	3	537	-24.528%
2026-05-08	7.6000	7.7900	7.6000	7.6900	+0.392%	30	534	-21.977%
2026-05-07	7.4000	7.8600	7.4000	7.6600	-1.161%	5	505	-21.671%
2026-05-06	8.0000	8.1000	7.6000	7.7500	-9.357%	89	504	-22.581%
2026-05-04	8.5500	8.5500	8.5500	8.5500	+4.268%	3	483	-29.825%
2026-05-01	8.3300	8.3300	8.2000	8.2000	+0.737%	7	486	-26.829%
2026-04-30	8.5800	8.5800	8.1400	8.1400	-30.069%	3	486	-26.290%
2026-04-29	11.6400	11.6400	11.6400	11.6400	-1.772%	1	487	-48.454%
2026-04-28	12.1900	12.1900	11.8500	11.8500	-0.336%	2	488	-49.367%
2026-04-27	12.3000	12.3000	11.8900	11.8900	-9.582%	23	486	-49.537%
2026-04-24	13.3200	13.3200	13.1500	13.1500	-6.406%	2	509	-54.373%
2026-04-23	13.6500	14.0500	13.6500	14.0500	+0.357%	7	507	-57.295%
2026-04-20	13.7500	14.0000	13.7500	14.0000	-0.709%	10	506	-57.143%
2026-04-17	14.2600	14.2600	14.1000	14.1000	-4.601%	12	503	-57.447%
2026-04-16	14.7800	14.7800	14.7800	14.7800	+1.233%	6	498	-59.405%
2026-04-15	14.9000	14.9000	14.6000	14.6000	-4.948%	3	504	-58.904%
2026-04-14	16.8800	16.8800	15.3600	15.3600	-19.497%	50	502	-60.938%
2026-04-10	19.0800	19.0800	19.0800	19.0800	-0.366%	27	454	-68.553%
2026-04-09	19.0500	19.1500	19.0500	19.1500	-18.511%	7	427	-68.668%
2026-04-06	23.4500	23.5000	23.4500	23.5000	-8.915%	21	421	-74.468%
2026-04-02	25.8000	25.8000	25.8000	25.8000	+10.256%	5	426	-76.744%
2026-04-01	25.3000	25.3000	23.4000	23.4000	-15.978%	6	426	-74.359%
2026-03-31	29.2500	29.2500	27.3500	27.8500	-12.421%	12	428	-78.456%
2026-03-30	31.9500	31.9500	31.8000	31.8000	-1.548%	3	428	-81.132%
2026-03-27	31.2500	32.3500	30.8000	32.3000	+6.777%	82	427	-81.424%
2026-03-26	27.5000	30.3500	27.5000	30.2500	+13.936%	24	365	-80.165%
2026-03-25	26.5500	26.5500	26.5500	26.5500	+0.951%	10	359	-77.401%
2026-03-24	26.3000	26.3000	26.3000	26.3000	+14.847%	1	359	-77.186%
2026-03-23	23.3000	23.3000	22.9000	22.9000	-7.773%	40	358	-73.799%
2026-03-20	23.7800	24.9000	23.7800	24.8300	-3.760%	25	357	-75.836%
2026-03-05	26.0000	26.0000	25.8000	25.8000	-0.193%	75	362	-76.744%
2026-03-03	25.8500	25.8500	25.8500	25.8500	+5.295%	2	287	-76.789%
2026-03-02	24.5500	24.5500	24.5500	24.5500	+4.915%	4	287	-75.560%
2026-02-27	23.4000	23.4000	23.4000	23.4000	-0.847%	5	283	-74.359%
2026-02-26	25.1000	25.1000	23.6000	23.6000	+3.645%	17	288	-74.576%
2026-02-25	22.7700	22.7700	22.7700	22.7700	-1.429%	1	282	-73.650%
2026-02-24	23.1000	23.1000	23.1000	23.1000	+6.207%	10	282	-74.026%
2026-02-20	22.0000	22.0000	21.7500	21.7500	-15.893%	3	282	-72.414%
2026-02-17	25.9000	25.9000	25.8000	25.8600	+15.446%	35	279	-76.798%
2026-02-11	22.1500	22.4000	22.1000	22.4000	+5.561%	172	256	-73.214%
2026-02-05	21.2200	21.2200	21.2200	21.2200	+19.887%	1	84	-71.725%
2026-02-03	17.7000	17.7000	17.7000	17.7000	-3.804%	1	83	-66.102%
2026-01-28	18.5000	18.5000	18.4000	18.4000	-1.075%	34	82	-67.391%
2026-01-27	18.6000	18.6500	18.5000	18.6000	-6.061%	41	48	-67.742%
2026-01-26	19.8000	19.8000	19.8000	19.8000	+4.762%	2	7	-69.697%
2026-01-22	18.7500	18.9000	18.7500	18.9000	0.000%	5	5	-68.254%