Dark

GOOGL20270319P290
GOOGL Mar 19 2027 290.00 Put (GOOGL270319P00290000)
option OPRA

EOD

Sep 3, 2026

10.25-7.658%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.2500	10.2500	10.2500	10.2500	-7.658%	1	2,924	0.000%
2026-09-02	11.3000	11.4000	11.0000	11.1000	-5.532%	18	2,924	-7.658%
2026-09-01	11.8900	11.9000	11.5000	11.7500	+3.982%	72	2,923	-12.766%
2026-08-31	11.0000	11.3400	11.0000	11.3000	+11.330%	28	2,958	-9.292%
2026-08-28	10.3000	10.3000	9.9000	10.1500	-8.969%	79	2,948	+0.985%
2026-08-27	11.0900	11.3500	10.9000	11.1500	+0.450%	73	3,013	-8.072%
2026-08-26	11.0800	11.3000	10.9000	11.1000	+8.293%	622	3,073	-7.658%
2026-08-25	10.3900	10.3900	10.2500	10.2500	-1.914%	5	2,600	0.000%
2026-08-24	10.4000	10.4500	10.3500	10.4500	-5.430%	18	2,600	-1.914%
2026-08-21	11.0500	11.0500	11.0500	11.0500	-5.636%	1	2,610	-7.240%
2026-08-20	11.6000	11.7100	11.6000	11.7100	+6.843%	6	2,610	-12.468%
2026-08-17	11.2500	11.2500	10.7900	10.9600	-2.404%	27	2,607	-6.478%
2026-08-13	11.1400	11.2300	11.1400	11.2300	-5.392%	3	2,601	-8.727%
2026-08-12	11.8700	11.8700	11.8700	11.8700	+5.230%	9	2,603	-13.648%
2026-08-11	10.5000	11.2800	10.4300	11.2800	+12.800%	986	2,612	-9.131%
2026-08-10	10.0000	10.0000	10.0000	10.0000	-6.977%	10	1,960	+2.500%
2026-08-07	11.0000	11.0000	10.7500	10.7500	0.000%	101	1,950	-4.651%
2026-08-06	10.8000	10.9000	10.7400	10.7500	+1.415%	27	1,925	-4.651%
2026-08-05	10.7100	10.7100	10.6000	10.6000	+22.261%	2	1,907	-3.302%
2026-08-04	8.6700	8.6700	8.6700	8.6700	-1.477%	1	1,906	+18.224%
2026-08-03	9.5000	9.5000	8.8000	8.8000	-39.100%	8	1,907	+16.477%
2026-07-30	14.8300	15.0500	14.4000	14.4500	-5.246%	106	1,907	-29.066%
2026-07-28	15.2500	15.2500	15.2500	15.2500	-2.866%	1	1,903	-32.787%
2026-07-27	15.7000	15.7000	15.7000	15.7000	-13.019%	2	1,903	-34.713%
2026-07-24	18.2000	18.2000	17.9500	18.0500	-5.744%	8	1,903	-43.213%
2026-07-23	18.9000	19.6000	18.7000	19.1500	+39.273%	47	1,903	-46.475%
2026-07-22	13.3500	13.7500	13.3000	13.7500	-7.407%	402	1,875	-25.455%
2026-07-17	14.6500	15.0000	14.6500	14.8500	+10.163%	182	1,615	-30.976%
2026-07-16	10.2100	13.4800	10.2100	13.4800	+25.395%	2	1,480	-23.961%
2026-07-15	10.7500	10.7500	10.7500	10.7500	-11.595%	1	1,480	-4.651%
2026-07-14	13.1500	13.1500	12.1500	12.1600	-4.553%	5	1,480	-15.707%
2026-07-10	12.5000	13.0000	12.5000	12.7400	+4.426%	39	1,480	-19.545%
2026-07-08	11.7700	12.2000	11.7200	12.2000	-2.789%	12	1,451	-15.984%
2026-07-02	12.5500	12.5500	12.5500	12.5500	-0.947%	355	1,084	-18.327%
2026-07-01	12.6000	12.6700	12.5800	12.6700	-2.538%	3	1,084	-19.100%
2026-06-30	13.2000	13.2000	13.0000	13.0000	-7.539%	3	1,084	-21.154%
2026-06-29	14.0600	14.0600	14.0600	14.0600	-9.930%	2	1,084	-27.098%
2026-06-26	16.5500	16.5500	15.6100	15.6100	-3.043%	4	1,082	-34.337%
2026-06-25	16.2000	16.2000	16.1000	16.1000	+5.229%	3	1,082	-36.335%
2026-06-24	14.1500	15.3000	13.6800	15.3000	-3.165%	5	1,082	-33.007%
2026-06-23	16.2500	16.2800	15.7500	15.8000	+5.544%	16	1,080	-35.127%
2026-06-22	13.6200	16.1700	13.6200	14.9700	+24.027%	29	1,075	-31.530%
2026-06-18	12.0700	12.0700	12.0700	12.0700	-5.035%	1	1,066	-15.079%
2026-06-17	12.7100	12.7100	12.7100	12.7100	+16.606%	1	1,066	-19.355%
2026-06-16	10.9000	10.9000	10.9000	10.9000	-5.464%	1	1,066	-5.963%
2026-06-15	12.2800	12.2800	11.3600	11.5300	-19.652%	110	1,067	-11.101%
2026-06-10	13.3000	14.5000	13.3000	14.3500	+11.327%	55	1,050	-28.571%
2026-06-08	12.7500	13.0000	12.6600	12.8900	+8.776%	9	1,090	-20.481%
2026-06-04	11.8500	11.9000	11.8500	11.8500	-12.868%	36	1,088	-13.502%
2026-06-03	14.0000	14.0000	13.5500	13.6000	+5.182%	69	1,098	-24.632%
2026-06-02	13.6500	13.6500	12.5700	12.9300	+11.274%	3	1,098	-20.727%
2026-06-01	11.2700	11.6200	11.2700	11.6200	+5.636%	3	1,098	-11.790%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+7.317%	1	1,098	-6.818%
2026-05-28	10.2500	10.2500	10.2500	10.2500	+2.808%	1	1,098	0.000%
2026-05-27	9.9700	9.9700	9.9700	9.9700	-12.159%	1	1,098	+2.808%
2026-05-21	11.3500	11.3500	11.3500	11.3500	-3.814%	1	1,098	-9.692%
2026-05-20	11.7600	11.8000	11.7600	11.8000	+2.609%	34	1,098	-13.136%
2026-05-19	11.5500	11.6000	11.2500	11.5000	+8.902%	271	871	-10.870%
2026-05-18	10.5600	10.5600	10.5600	10.5600	-3.119%	1	871	-2.936%
2026-05-14	11.0000	11.0000	10.8500	10.9000	+4.707%	600	871	-5.963%
2026-05-13	11.6500	11.6500	10.3100	10.4100	-12.814%	38	287	-1.537%
2026-05-12	12.0000	12.0000	11.8500	11.9400	+3.646%	21	287	-14.154%
2026-05-11	11.5000	11.5900	11.5000	11.5200	+7.163%	14	287	-11.024%
2026-05-08	10.7500	10.7500	10.7500	10.7500	-0.463%	13	287	-4.651%
2026-05-07	10.7500	10.8000	10.7500	10.8000	+1.887%	9	274	-5.093%
2026-05-06	10.7000	10.7000	10.6000	10.6000	-6.854%	10	265	-3.302%
2026-05-05	11.1900	11.3800	11.1900	11.3800	-3.559%	2	256	-9.930%
2026-05-04	12.0500	12.2000	11.8000	11.8000	-2.881%	19	257	-13.136%
2026-05-01	11.6700	12.1500	11.6700	12.1500	+0.413%	12	252	-15.638%
2026-04-30	11.2000	12.7000	11.2000	12.1000	-27.675%	33	252	-15.289%
2026-04-29	16.1300	16.7300	16.0500	16.7300	-0.119%	4	257	-38.733%
2026-04-27	18.0000	18.0000	16.7500	16.7500	-18.293%	8	255	-38.806%
2026-04-21	19.5500	20.8000	19.5500	20.5000	+5.943%	14	255	-50.000%
2026-04-20	19.3500	19.3500	19.3500	19.3500	+3.200%	1	241	-47.028%
2026-04-17	20.1500	20.4000	18.6500	18.7500	-11.557%	34	240	-45.333%
2026-04-16	20.5500	21.2000	20.1500	21.2000	+1.679%	30	228	-51.651%
2026-04-15	21.3500	21.3500	20.8000	20.8500	-2.205%	23	207	-50.839%
2026-04-14	23.0000	23.0000	21.3200	21.3200	-16.946%	39	196	-51.923%
2026-04-08	26.0000	26.3000	25.6700	25.6700	-18.766%	92	179	-60.070%
2026-04-06	32.4500	32.4500	31.6000	31.6000	-6.647%	8	268	-67.563%
2026-04-02	33.8500	33.8500	33.8500	33.8500	+1.958%	1	274	-69.719%
2026-04-01	33.7300	33.8000	32.2000	33.2000	-8.916%	69	274	-69.127%
2026-03-31	36.1500	36.4500	36.1500	36.4500	-13.420%	7	260	-71.879%
2026-03-30	42.4000	42.4000	41.9000	42.1000	+1.691%	20	260	-75.653%
2026-03-27	41.4000	41.4000	41.4000	41.4000	+6.427%	1	256	-75.242%
2026-03-26	36.6500	38.9000	36.6500	38.9000	+10.417%	38	256	-73.650%
2026-03-25	35.1500	35.6500	34.7300	35.2300	+1.032%	20	262	-70.905%
2026-03-24	34.4000	34.8700	34.2000	34.8700	+13.398%	7	252	-70.605%
2026-03-23	30.7500	30.7500	30.7500	30.7500	-0.646%	4	249	-66.667%
2026-03-19	30.9500	30.9500	30.9500	30.9500	+7.953%	1	253	-66.882%
2026-03-18	28.6700	28.6700	28.6700	28.6700	-10.907%	10	254	-64.248%
2026-03-13	32.1800	32.1800	32.1800	32.1800	+0.280%	1	254	-68.148%
2026-03-12	32.0900	32.0900	32.0900	32.0900	-7.522%	2	254	-68.059%
2026-03-06	34.1000	34.7000	34.0000	34.7000	-0.144%	21	254	-70.461%
2026-03-05	33.1300	34.7500	33.1300	34.7500	+6.595%	31	235	-70.504%
2026-03-04	32.0500	32.6000	31.9900	32.6000	-2.249%	4	205	-68.558%
2026-03-03	35.2000	36.0500	33.3500	33.3500	+2.615%	93	202	-69.265%
2026-03-02	32.7500	32.7500	32.3600	32.5000	-2.985%	3	123	-68.462%
2026-02-26	33.5000	33.5000	33.5000	33.5000	+12.719%	1	120	-69.403%
2026-02-25	29.7200	29.7200	29.7200	29.7200	-5.048%	2	117	-65.511%
2026-02-23	31.3000	31.3000	31.3000	31.3000	+6.644%	1	117	-67.252%
2026-02-20	29.3500	29.3500	29.3500	29.3500	-7.994%	1	118	-65.077%
2026-02-18	31.9000	31.9000	31.9000	31.9000	-1.876%	5	119	-67.868%
2026-02-17	33.5500	33.5500	32.5100	32.5100	+1.594%	2	124	-68.471%
2026-02-13	32.0000	32.0000	32.0000	32.0000	+5.021%	1	121	-67.969%
2026-02-11	28.8500	30.4700	28.8500	30.4700	+5.799%	7	121	-66.360%
2026-02-10	29.8900	29.8900	28.8000	28.8000	+1.408%	2	114	-64.410%
2026-02-09	28.4000	28.4000	28.4000	28.4000	+0.282%	10	114	-63.908%
2026-02-06	28.3200	28.3200	28.3200	28.3200	-2.007%	10	109	-63.806%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+7.836%	2	99	-64.533%
2026-02-04	26.8000	26.8500	26.8000	26.8000	+14.286%	90	97	-61.754%
2026-02-03	23.4500	23.4500	23.4500	23.4500	-6.387%	4	7	-56.290%
2026-01-27	25.0000	25.0500	25.0000	25.0500	0.000%	4	4	-59.082%