Dark

GOOGL20270319P280
GOOGL Mar 19 2027 280.00 Put (GOOGL270319P00280000)
option OPRA

EOD

Sep 3, 2026

8.15-9.444%(-0.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.7000	8.1500	7.7000	8.1500	-9.444%	13	5,324	0.000%
2026-09-02	8.6000	9.0000	8.6000	9.0000	-3.226%	19	5,326	-9.444%
2026-09-01	9.0500	9.3000	9.0500	9.3000	+5.923%	267	5,320	-12.366%
2026-08-31	8.7500	8.9000	8.7000	8.7800	+12.564%	19	5,110	-7.175%
2026-08-28	7.9000	7.9000	7.8000	7.8000	-10.857%	15	5,111	+4.487%
2026-08-26	8.8500	8.8500	8.7500	8.7500	+4.167%	5	5,113	-6.857%
2026-08-25	8.4000	8.4000	8.4000	8.4000	+3.448%	5	5,112	-2.976%
2026-08-24	8.1200	8.1200	8.1200	8.1200	-6.667%	1	5,107	+0.369%
2026-08-21	8.9700	9.0000	8.7000	8.7000	+1.754%	47	5,107	-6.322%
2026-08-19	8.4500	8.5500	8.4500	8.5500	-1.724%	2	5,076	-4.678%
2026-08-18	9.0000	9.0000	8.6600	8.7000	+0.462%	11	5,071	-6.322%
2026-08-17	9.0600	9.0600	8.6600	8.6600	-0.802%	7	5,079	-5.889%
2026-08-14	8.7300	8.7300	8.7300	8.7300	-2.458%	250	5,073	-6.644%
2026-08-13	8.8900	8.9500	8.8900	8.9500	-3.139%	3,001	5,073	-8.939%
2026-08-12	9.3700	9.3700	9.2300	9.2400	-0.538%	1,002	2,956	-11.797%
2026-08-11	8.4900	9.3000	8.2700	9.2900	+8.023%	1,052	1,877	-12.271%
2026-08-07	8.5300	8.6000	8.5300	8.6000	-2.384%	2	1,065	-5.233%
2026-08-06	8.9000	8.9000	8.8100	8.8100	+5.762%	5	1,065	-7.491%
2026-08-05	6.6500	9.0500	6.6500	8.3300	+19.000%	10	1,063	-2.161%
2026-08-04	6.9900	7.0000	6.8200	7.0000	-4.762%	302	1,071	+16.429%
2026-08-03	7.0100	7.3500	7.0000	7.3500	-22.794%	7	1,198	+10.884%
2026-07-31	9.5200	9.5200	9.5200	9.5200	-20.468%	1	1,198	-14.391%
2026-07-30	12.0000	12.0000	11.7000	11.9700	+2.747%	10	1,199	-31.913%
2026-07-29	10.9500	11.6500	10.9500	11.6500	+1.393%	119	1,199	-30.043%
2026-07-28	12.7400	12.7400	11.4900	11.4900	-11.274%	4	1,230	-29.069%
2026-07-27	12.9500	12.9500	12.9500	12.9500	-11.905%	1	1,230	-37.066%
2026-07-24	15.3200	15.3200	14.7000	14.7000	-8.068%	307	1,230	-44.558%
2026-07-23	15.4500	16.5000	15.4500	15.9900	+46.697%	35	1,111	-49.031%
2026-07-22	10.7000	10.9000	10.6000	10.9000	+1.395%	30	1,090	-25.229%
2026-07-21	11.0500	11.0500	10.7500	10.7500	+3.865%	4	1,092	-24.186%
2026-07-20	10.0500	10.3500	10.0500	10.3500	-11.538%	5	1,093	-21.256%
2026-07-17	11.7000	11.7000	11.7000	11.7000	+10.377%	1	1,092	-30.342%
2026-07-10	10.6000	10.6000	10.6000	10.6000	+4.950%	2	1,092	-23.113%
2026-07-09	10.8400	11.1000	10.1000	10.1000	+9.783%	835	1,090	-19.307%
2026-07-07	9.2000	9.2000	9.2000	9.2000	-7.908%	1	695	-11.413%
2026-07-06	9.7500	9.9900	9.7500	9.9900	-7.070%	4	696	-18.418%
2026-06-30	10.7500	10.7500	10.7500	10.7500	-20.547%	2	697	-24.186%
2026-06-26	13.5300	13.5300	13.5300	13.5300	+3.282%	1	699	-39.763%
2026-06-25	13.4000	13.4100	13.1000	13.1000	+3.803%	102	698	-37.786%
2026-06-24	11.8500	12.9500	11.8500	12.6200	-3.295%	50	639	-35.420%
2026-06-23	13.0500	13.0500	13.0500	13.0500	+3.654%	4	630	-37.548%
2026-06-22	10.8500	13.5700	10.8500	12.5900	+30.062%	16	630	-35.266%
2026-06-18	10.0000	10.3000	9.6800	9.6800	-9.533%	3	620	-15.806%
2026-06-17	9.8300	10.7000	9.8300	10.7000	+18.232%	13	620	-23.832%
2026-06-16	8.7100	9.0500	8.7100	9.0500	-5.236%	5	620	-9.945%
2026-06-15	9.7500	9.7500	9.5500	9.5500	-25.681%	108	622	-14.660%
2026-06-11	12.5500	13.5800	12.4000	12.8500	+6.198%	240	518	-36.576%
2026-06-10	12.1000	12.1000	12.1000	12.1000	+5.677%	1	551	-32.645%
2026-06-09	10.1800	11.4500	10.1800	11.4500	+6.413%	12	551	-28.821%
2026-06-08	10.7700	10.7700	10.7600	10.7600	+2.087%	5	558	-24.257%
2026-06-05	10.5400	10.5400	10.5400	10.5400	+8.103%	1	557	-22.676%
2026-06-04	10.4000	10.4000	9.7000	9.7500	-11.364%	41	556	-16.410%
2026-06-03	11.4600	11.5800	11.0000	11.0000	-0.901%	10	577	-25.909%
2026-06-02	11.5000	11.5000	10.6900	11.1000	+22.517%	33	568	-26.577%
2026-05-29	9.0600	9.0600	9.0600	9.0600	+8.503%	1	566	-10.044%
2026-05-27	9.0000	9.0000	8.3500	8.3500	-10.022%	7	566	-2.395%
2026-05-22	9.2800	9.2800	9.2800	9.2800	-4.330%	1	563	-12.177%
2026-05-19	9.7000	9.7000	9.7000	9.7000	+9.605%	8	564	-15.979%
2026-05-18	8.9000	8.9000	8.8500	8.8500	-3.804%	90	495	-7.910%
2026-05-15	9.2500	9.2500	9.2000	9.2000	+4.072%	146	495	-11.413%
2026-05-13	9.6500	9.8500	8.8400	8.8400	-12.906%	4	466	-7.805%
2026-05-12	10.1000	10.2500	10.1000	10.1500	+4.103%	12	456	-19.704%
2026-05-11	9.5000	9.7500	9.5000	9.7500	+7.143%	16	456	-16.410%
2026-05-08	8.1000	9.1000	8.1000	9.1000	0.000%	16	440	-10.440%
2026-05-07	9.1000	9.1000	9.1000	9.1000	+0.552%	9	425	-10.440%
2026-05-06	9.3600	9.3600	9.0500	9.0500	-7.653%	12	416	-9.945%
2026-05-05	9.8000	9.8000	9.7300	9.8000	-2.970%	11	399	-16.837%
2026-05-04	10.0800	10.1000	10.0400	10.1000	+0.198%	6	393	-19.307%
2026-05-01	10.0800	10.0800	10.0800	10.0800	+0.199%	55	408	-19.147%
2026-04-30	10.3600	10.6500	9.9000	10.0600	-28.348%	7	408	-18.986%
2026-04-29	13.8500	14.0400	13.8500	14.0400	+2.857%	2	399	-41.952%
2026-04-28	13.6500	13.6500	13.6500	13.6500	-4.479%	2	398	-40.293%
2026-04-27	14.6800	14.6800	14.0800	14.2900	-9.270%	17	396	-42.967%
2026-04-24	16.3600	16.3600	15.7500	15.7500	-5.063%	5	401	-48.254%
2026-04-22	16.5900	16.5900	16.5900	16.5900	+0.424%	5	398	-50.874%
2026-04-20	16.3000	16.5200	16.3000	16.5200	+3.250%	7	398	-50.666%
2026-04-17	16.6000	16.6000	15.9900	16.0000	-8.152%	107	391	-49.063%
2026-04-16	17.1100	17.4200	17.1100	17.4200	-0.741%	7	364	-53.215%
2026-04-15	17.9300	17.9300	17.5200	17.5500	-21.159%	5	359	-53.561%
2026-04-10	22.5000	22.5000	22.2600	22.2600	+0.497%	38	354	-63.387%
2026-04-09	22.1500	22.1500	22.1500	22.1500	-0.090%	1	355	-63.205%
2026-04-08	21.7800	22.5500	21.7800	22.1700	-19.088%	3	354	-63.239%
2026-04-06	27.3500	27.4000	27.3500	27.4000	+1.107%	20	356	-70.255%
2026-04-01	28.3000	28.5000	27.1000	27.1000	-14.376%	153	356	-69.926%
2026-03-31	33.3300	33.5000	31.6500	31.6500	-15.936%	27	226	-74.250%
2026-03-30	36.2200	37.6500	36.2200	37.6500	+0.668%	13	214	-78.353%
2026-03-27	36.0000	37.4000	35.5500	37.4000	+13.333%	12	211	-78.209%
2026-03-26	31.7500	33.0000	31.7500	33.0000	+8.875%	16	205	-75.303%
2026-03-25	30.3500	30.3500	30.3100	30.3100	+0.198%	4	191	-73.111%
2026-03-24	30.0000	30.2500	30.0000	30.2500	+16.346%	2	190	-73.058%
2026-03-23	26.6000	26.6000	26.0000	26.0000	-7.308%	11	189	-68.654%
2026-03-20	28.0500	28.7600	28.0000	28.0500	+8.301%	30	194	-70.945%
2026-03-19	26.9500	27.1000	25.6500	25.9000	+2.170%	19	200	-68.533%
2026-03-18	24.9000	25.5000	24.9000	25.3500	+2.424%	10	195	-67.850%
2026-03-17	24.7500	24.7500	24.7500	24.7500	-21.677%	10	185	-67.071%
2026-03-09	31.6000	31.6000	31.6000	31.6000	+3.437%	1	175	-74.209%
2026-03-03	30.5000	30.5500	30.5000	30.5500	+6.632%	2	174	-73.322%
2026-03-02	28.6500	28.6500	28.6500	28.6500	+4.945%	1	172	-71.553%
2026-02-20	27.3000	27.3000	27.3000	27.3000	-1.480%	5	171	-70.147%
2026-02-19	27.7100	27.7100	27.7100	27.7100	-1.036%	1	176	-70.588%
2026-02-18	28.0000	28.0000	28.0000	28.0000	+6.464%	6	175	-70.893%
2026-02-12	25.9000	26.3000	25.5000	26.3000	+9.629%	74	169	-69.011%
2026-02-06	23.9500	23.9900	23.9500	23.9900	-10.485%	10	92	-66.028%
2026-02-05	26.8000	26.8000	26.8000	26.8000	+12.181%	1	87	-69.590%
2026-01-29	23.8900	23.8900	23.8900	23.8900	+10.092%	1	87	-65.885%
2026-01-27	21.7000	21.7000	21.4500	21.7000	+0.463%	85	87	-62.442%
2026-01-26	21.6000	21.6000	21.6000	21.6000	0.000%	2	2	-62.269%