Dark

GOOGL20270319P275
GOOGL Mar 19 2027 275.00 Put (GOOGL270319P00275000)
option OPRA

EOD

Sep 3, 2026

7.00-11.392%(-0.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.3500	7.3500	6.8500	7.0000	-11.392%	15	1,153	0.000%
2026-09-02	7.7000	7.9000	7.5500	7.9000	-4.126%	206	1,150	-11.392%
2026-09-01	7.8500	8.2500	7.8500	8.2400	+7.013%	39	948	-15.049%
2026-08-31	7.8500	7.8500	7.7000	7.7000	+10.000%	11	934	-9.091%
2026-08-28	6.9400	7.0500	6.9000	7.0000	-10.828%	9	927	0.000%
2026-08-27	7.9500	7.9500	7.6000	7.8500	+1.948%	13	923	-10.828%
2026-08-26	7.5000	7.9000	7.5000	7.7000	+8.146%	15	921	-9.091%
2026-08-24	7.1100	7.1200	7.1100	7.1200	-11.000%	20	912	-1.685%
2026-08-21	8.0000	8.0000	8.0000	8.0000	+2.433%	14	928	-12.500%
2026-08-19	7.8100	7.8100	7.8100	7.8100	-0.762%	20	921	-10.371%
2026-08-18	7.8700	7.8700	7.8700	7.8700	+2.876%	1	921	-11.055%
2026-08-17	7.7000	7.7500	7.6500	7.6500	-3.165%	3	922	-8.497%
2026-08-14	8.0000	8.0000	7.9000	7.9000	+1.935%	166	920	-11.392%
2026-08-13	7.8000	7.8000	7.7500	7.7500	-8.824%	11	1,025	-9.677%
2026-08-12	8.5000	8.5000	8.5000	8.5000	+4.938%	1	1,028	-17.647%
2026-08-11	7.5500	8.1000	7.5500	8.1000	+4.516%	47	1,027	-13.580%
2026-08-07	7.7500	7.7500	7.7500	7.7500	+1.307%	5	1,006	-9.677%
2026-08-05	6.1000	7.6500	6.1000	7.6500	+25.410%	2	1,007	-8.497%
2026-08-04	6.5500	6.5500	6.0700	6.1000	-5.132%	5	1,007	+14.754%
2026-08-03	6.6800	6.6800	6.2500	6.4300	-39.052%	6	1,010	+8.865%
2026-07-30	10.7500	10.7500	10.4500	10.5500	+2.427%	259	1,009	-33.649%
2026-07-29	10.3000	10.3000	10.3000	10.3000	+2.488%	4	1,251	-32.039%
2026-07-28	10.0500	10.0500	10.0500	10.0500	-14.103%	1	1,247	-30.348%
2026-07-27	12.0800	12.0800	11.7000	11.7000	-10.345%	2	1,247	-40.171%
2026-07-24	13.3500	13.9000	13.0500	13.0500	-12.416%	6	1,248	-46.360%
2026-07-23	14.9500	15.1400	14.9000	14.9000	+56.842%	22	1,242	-53.020%
2026-07-22	10.1000	10.1000	9.5000	9.5000	-6.034%	3	1,234	-26.316%
2026-07-21	9.3000	10.1100	9.3000	10.1100	+10.492%	15	1,232	-30.762%
2026-07-20	9.3000	9.3000	9.1500	9.1500	-14.085%	7	1,226	-23.497%
2026-07-17	10.0000	11.2500	10.0000	10.6500	+9.231%	15	1,231	-34.272%
2026-07-16	8.8000	9.7500	8.8000	9.7500	+33.562%	6	1,228	-28.205%
2026-07-15	7.7500	7.7500	7.3000	7.3000	-16.571%	2	1,228	-4.110%
2026-07-14	8.7500	8.7500	8.7500	8.7500	-8.377%	1	1,227	-20.000%
2026-07-10	9.6000	9.6000	9.5500	9.5500	+10.789%	6	1,227	-26.702%
2026-07-06	9.0300	9.0300	8.6200	8.6200	-5.379%	12	1,227	-18.794%
2026-07-02	9.1100	9.1100	9.1100	9.1100	-4.707%	1	1,226	-23.161%
2026-07-01	9.2000	9.5600	9.2000	9.5600	-9.125%	5	1,226	-26.778%
2026-06-29	10.8500	10.8500	10.3500	10.5200	-13.416%	42	1,226	-33.460%
2026-06-26	12.2600	12.2600	11.8500	12.1500	+14.085%	3	1,221	-42.387%
2026-06-24	10.6500	10.6500	10.6500	10.6500	-11.250%	1	1,219	-34.272%
2026-06-22	12.0000	12.0000	12.0000	12.0000	+30.293%	1	1,218	-41.667%
2026-06-18	9.4000	9.4000	9.2100	9.2100	+14.410%	51	1,244	-23.996%
2026-06-16	8.2200	8.2200	8.0500	8.0500	-3.593%	59	1,244	-13.043%
2026-06-15	8.6200	8.6200	8.3200	8.3500	-28.936%	32	1,212	-16.168%
2026-06-11	11.3000	12.4500	11.3000	11.7500	+5.761%	73	1,212	-40.426%
2026-06-10	10.5500	11.1100	10.5500	11.1100	+9.566%	2	1,169	-36.994%
2026-06-09	10.2000	10.2000	10.1200	10.1400	+4.969%	7	1,169	-30.966%
2026-06-08	9.6300	9.8900	9.6300	9.6600	+8.539%	143	1,165	-27.536%
2026-06-05	8.9000	8.9000	8.9000	8.9000	+4.460%	11	1,105	-21.348%
2026-06-04	9.3900	9.3900	8.5200	8.5200	-18.857%	86	1,105	-17.840%
2026-06-03	10.2200	10.5000	10.2100	10.5000	+7.692%	26	1,096	-33.333%
2026-06-02	10.0400	10.7000	9.7500	9.7500	+19.339%	5	1,080	-28.205%
2026-05-28	7.9500	8.1700	7.9500	8.1700	-1.566%	2	1,078	-14.321%
2026-05-26	8.3500	8.3500	8.3000	8.3000	-4.046%	2	1,077	-15.663%
2026-05-22	8.4300	8.6500	8.4300	8.6500	-3.782%	3	1,076	-19.075%
2026-05-20	8.9800	8.9900	8.9800	8.9900	+0.447%	31	1,077	-22.136%
2026-05-19	8.9500	8.9500	8.9500	8.9500	+12.579%	9	1,069	-21.788%
2026-05-18	7.9500	7.9500	7.9500	7.9500	-2.454%	2	1,069	-11.950%
2026-05-13	8.1500	8.1500	8.1500	8.1500	-13.298%	2	1,069	-14.110%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+8.046%	11	1,067	-25.532%
2026-05-11	8.7000	8.7000	8.5300	8.7000	+4.192%	13	1,067	-19.540%
2026-05-08	8.4000	8.4000	8.3500	8.3500	-3.468%	17	1,061	-16.168%
2026-05-07	8.0400	8.6500	8.0400	8.6500	+3.593%	4	1,061	-19.075%
2026-05-06	8.5700	8.5700	8.1700	8.3500	-7.735%	110	1,061	-16.168%
2026-05-05	9.0000	9.0500	9.0000	9.0500	-2.162%	11	1,036	-22.652%
2026-05-04	9.3000	9.3000	9.2500	9.2500	-0.538%	12	1,046	-24.324%
2026-05-01	9.2000	9.3000	9.1900	9.3000	+0.977%	21	1,047	-24.731%
2026-04-30	9.8500	9.8500	8.7500	9.2100	-26.614%	33	1,047	-23.996%
2026-04-29	12.6000	12.8000	12.5500	12.5500	-4.198%	127	1,076	-44.223%
2026-04-28	13.4500	13.4500	13.0000	13.1000	+1.550%	28	983	-46.565%
2026-04-27	13.4500	13.5000	12.9000	12.9000	-9.410%	19	978	-45.736%
2026-04-24	14.3200	14.3200	14.2300	14.2400	-4.430%	420	982	-50.843%
2026-04-23	14.9000	14.9000	14.9000	14.9000	-1.390%	1	581	-53.020%
2026-04-22	15.1700	15.1800	15.1100	15.1100	-5.148%	20	581	-53.673%
2026-04-21	15.9000	15.9300	15.9000	15.9300	+6.200%	20	585	-56.058%
2026-04-20	15.1500	15.1500	14.9500	15.0000	+1.902%	28	565	-53.333%
2026-04-17	15.8400	15.8500	14.7200	14.7200	-13.412%	24	585	-52.446%
2026-04-14	17.9000	17.9000	16.6500	17.0000	-11.688%	55	579	-58.824%
2026-04-13	19.7500	20.0500	19.2500	19.2500	-5.172%	18	570	-63.636%
2026-04-10	20.5000	20.9000	20.3000	20.3000	-1.695%	52	553	-65.517%
2026-04-09	21.7500	21.7500	20.4500	20.6500	0.000%	39	543	-66.102%
2026-04-08	20.2500	20.6500	19.9200	20.6500	-19.020%	26	530	-66.102%
2026-04-07	25.6000	25.6000	25.5000	25.5000	-3.409%	2	516	-72.549%
2026-04-01	26.4000	26.4000	26.4000	26.4000	-14.784%	2	516	-73.485%
2026-03-31	30.9800	30.9800	30.9800	30.9800	-8.882%	1	518	-77.405%
2026-03-30	34.5000	34.5000	33.5500	34.0000	-1.876%	17	518	-79.412%
2026-03-27	33.3300	34.9000	33.3300	34.6500	+8.621%	279	505	-79.798%
2026-03-26	31.8000	31.9000	31.8000	31.9000	+30.524%	2	251	-78.056%
2026-03-23	25.2000	25.2000	24.4400	24.4400	-5.455%	41	251	-71.358%
2026-03-20	25.8500	25.8500	25.8500	25.8500	-3.545%	1	237	-72.921%
2026-03-13	26.8000	26.8000	26.8000	26.8000	+2.486%	1	238	-73.881%
2026-03-12	26.0000	26.2000	26.0000	26.1500	+3.360%	75	238	-73.231%
2026-03-10	25.3000	25.3000	25.3000	25.3000	-8.862%	10	168	-72.332%
2026-03-06	27.6000	27.7600	27.6000	27.7600	+1.499%	26	165	-74.784%
2026-03-05	27.3500	27.8000	27.3500	27.3500	+4.789%	24	142	-74.406%
2026-03-04	26.1000	26.1000	26.1000	26.1000	-3.118%	1	136	-73.180%
2026-03-03	28.2600	28.2600	26.9400	26.9400	+3.855%	11	136	-74.016%
2026-03-02	25.9400	25.9400	25.9400	25.9400	+1.328%	10	135	-73.015%
2026-02-18	26.0500	26.0500	25.6000	25.6000	-0.621%	11	130	-72.656%
2026-02-13	25.7900	25.7900	25.7600	25.7600	+6.446%	2	129	-72.826%
2026-02-12	24.2000	24.2000	24.2000	24.2000	+6.374%	3	129	-71.074%
2026-02-06	22.7500	22.7500	22.7500	22.7500	-1.940%	10	126	-69.231%
2026-02-05	23.2000	23.2000	23.2000	23.2000	+8.108%	1	126	-69.828%
2026-02-04	21.3100	21.4700	21.3000	21.4600	+8.658%	26	126	-67.381%
2026-01-30	19.7500	19.7500	19.7500	19.7500	-3.234%	5	113	-64.557%
2026-01-27	20.1000	20.4100	19.9000	20.4100	0.000%	114	113	-65.703%