Dark

GOOGL20270319P300
GOOGL Mar 19 2027 300.00 Put (GOOGL270319P00300000)
option OPRA

EOD

Sep 3, 2026

12.75-8.929%(-1.25)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.7500	13.2000	12.7000	12.7500	-8.929%	98	7,280	0.000%
2026-09-02	14.7000	14.7000	13.7500	14.0000	-3.780%	27	7,195	-8.929%
2026-09-01	15.0000	15.0000	14.2400	14.5500	+3.559%	508	7,199	-12.371%
2026-08-31	14.2000	14.4200	13.9000	14.0500	+12.670%	516	6,711	-9.253%
2026-08-28	13.2000	13.2000	12.2500	12.4700	-12.183%	80	6,229	+2.245%
2026-08-27	14.2000	14.2000	14.2000	14.2000	+2.899%	1	6,239	-10.211%
2026-08-26	13.0000	14.0500	13.0000	13.8000	+6.977%	177	6,238	-7.609%
2026-08-25	12.7500	12.9400	12.7500	12.9000	+3.614%	13	6,205	-1.163%
2026-08-24	12.9000	12.9000	12.4500	12.4500	-5.753%	18	6,195	+2.410%
2026-08-21	14.2000	14.2500	13.2100	13.2100	-10.441%	182	6,180	-3.482%
2026-08-20	14.3000	14.7700	13.9000	14.7500	+8.856%	376	6,153	-13.559%
2026-08-19	14.0000	14.0000	13.3000	13.5500	-0.733%	31	6,087	-5.904%
2026-08-18	14.1500	14.1500	13.6500	13.6500	-1.087%	32	6,065	-6.593%
2026-08-17	13.9200	13.9200	13.3500	13.8000	-0.361%	59	6,037	-7.609%
2026-08-14	13.8500	13.9700	13.4500	13.8500	-1.142%	98	5,983	-7.942%
2026-08-13	14.0300	14.5000	13.7600	14.0100	-4.369%	362	5,896	-8.994%
2026-08-12	14.5000	14.7700	14.5000	14.6500	+1.314%	3	5,637	-12.969%
2026-08-11	13.5000	14.5000	12.9000	14.4600	+16.613%	18	5,634	-11.826%
2026-08-10	13.2300	13.2300	12.3500	12.4000	-8.148%	410	5,625	+2.823%
2026-08-07	13.2000	13.5000	13.2000	13.5000	+2.350%	4	5,324	-5.556%
2026-08-06	13.2500	13.3000	13.1900	13.1900	-0.076%	24	5,323	-3.336%
2026-08-05	10.2800	13.3500	10.1500	13.2000	+24.528%	181	5,312	-3.409%
2026-08-04	11.0000	11.5000	10.6000	10.6000	-4.505%	510	5,256	+20.283%
2026-08-03	11.5000	11.6700	10.5000	11.1000	-18.382%	116	5,156	+14.865%
2026-07-31	14.6000	14.6000	13.6000	13.6000	-23.164%	62	5,188	-6.250%
2026-07-30	18.0000	18.2000	17.7000	17.7000	-0.562%	74	5,243	-27.966%
2026-07-29	17.7500	17.8000	17.7500	17.8000	+2.476%	11	5,256	-28.371%
2026-07-28	18.3000	19.3200	17.3700	17.3700	-11.378%	7	5,256	-26.598%
2026-07-27	20.0000	20.0000	19.4500	19.6000	-10.909%	26	5,256	-34.949%
2026-07-24	21.8000	22.2400	21.8000	22.0000	-4.762%	3,006	5,257	-42.045%
2026-07-23	22.3700	24.1700	21.8500	23.1000	+40.000%	669	4,255	-44.805%
2026-07-22	16.2000	16.5000	16.0500	16.5000	+2.167%	307	3,822	-22.727%
2026-07-21	16.2000	16.2000	16.1500	16.1500	-10.675%	9	3,535	-21.053%
2026-07-17	16.9500	18.0800	16.9500	18.0800	+13.354%	4	3,526	-29.480%
2026-07-16	12.4000	15.9500	12.4000	15.9500	+31.818%	152	3,525	-20.063%
2026-07-15	13.7000	13.7000	12.1000	12.1000	-18.188%	13	3,570	+5.372%
2026-07-14	15.0000	15.5000	14.2500	14.7900	-8.137%	5	3,559	-13.793%
2026-07-13	15.2500	16.1000	15.0100	16.1000	-2.128%	38	3,557	-20.807%
2026-07-10	15.6000	16.4500	15.6000	16.4500	+1.231%	22	3,533	-22.492%
2026-07-09	16.2500	16.2500	16.2500	16.2500	+11.378%	1	3,546	-21.538%
2026-07-08	14.0500	14.5900	14.0500	14.5900	+8.074%	10	3,546	-12.611%
2026-07-07	13.2000	13.5000	13.2000	13.5000	-3.226%	5	3,546	-5.556%
2026-07-06	14.7800	14.7800	13.9500	13.9500	-12.813%	5	3,550	-8.602%
2026-07-02	15.0300	16.0000	15.0300	16.0000	+5.960%	57	3,549	-20.313%
2026-07-01	15.0500	15.2500	15.0000	15.1000	-7.362%	367	3,549	-15.563%
2026-06-30	16.3000	16.3000	16.3000	16.3000	-3.264%	1	3,639	-21.779%
2026-06-29	17.7000	17.9000	16.8000	16.8500	-10.229%	127	3,639	-24.332%
2026-06-26	20.0000	20.0500	18.6500	18.7700	-0.793%	67	3,638	-32.072%
2026-06-25	20.5000	20.5000	18.9200	18.9200	+2.826%	40	3,636	-32.611%
2026-06-24	17.0500	18.5000	16.4500	18.4000	-2.646%	232	3,622	-30.707%
2026-06-23	18.5000	18.9000	18.5000	18.9000	+3.279%	12	3,604	-32.540%
2026-06-22	16.9500	20.2100	16.9300	18.3000	+26.381%	992	3,600	-30.328%
2026-06-18	15.0000	15.0500	14.4800	14.4800	-4.737%	202	2,403	-11.948%
2026-06-17	14.8500	15.2000	14.3000	15.2000	+9.747%	111	2,403	-16.118%
2026-06-15	14.1500	14.2500	13.5000	13.8500	-16.566%	113	2,403	-7.942%
2026-06-12	16.5900	16.6000	16.5900	16.6000	-3.432%	4	2,360	-23.193%
2026-06-11	19.4700	19.4700	17.1900	17.1900	+0.175%	637	2,359	-25.829%
2026-06-10	17.1600	17.1600	17.1600	17.1600	+10.996%	8	1,854	-25.699%
2026-06-09	15.0000	16.3600	15.0000	15.4600	-2.152%	13	1,856	-17.529%
2026-06-08	15.4000	15.8500	15.1500	15.8000	+8.591%	63	1,845	-19.304%
2026-06-05	14.5200	15.0000	14.5000	14.5500	-1.289%	58	1,841	-12.371%
2026-06-04	15.1700	15.5000	14.6800	14.7400	-6.709%	701	1,788	-13.501%
2026-06-03	16.4000	16.8000	15.8000	15.8000	0.000%	54	1,139	-19.304%
2026-06-02	13.5000	16.4000	13.5000	15.8000	+17.124%	581	1,099	-19.304%
2026-06-01	13.4900	13.4900	13.4900	13.4900	+2.977%	1	731	-5.486%
2026-05-29	13.0000	13.1000	12.9300	13.1000	+2.184%	9	732	-2.672%
2026-05-26	12.9000	13.0000	12.6500	12.8200	-6.764%	41	729	-0.546%
2026-05-22	13.1900	13.7500	13.1900	13.7500	+2.842%	2	710	-7.273%
2026-05-20	14.0000	14.0000	13.3700	13.3700	-3.116%	16	710	-4.637%
2026-05-19	13.6500	13.8000	13.6500	13.8000	+10.400%	6	709	-7.609%
2026-05-18	12.0000	12.5000	11.9900	12.5000	-4.580%	7	709	+2.000%
2026-05-15	12.9700	13.1000	12.9500	13.1000	+2.745%	12	709	-2.672%
2026-05-14	12.6500	12.9500	12.5500	12.7500	+5.111%	87	702	0.000%
2026-05-13	13.5700	13.5700	12.1300	12.1300	-13.047%	3	705	+5.111%
2026-05-12	13.9500	13.9500	13.9500	13.9500	+1.455%	7	705	-8.602%
2026-05-11	13.0000	13.7500	13.0000	13.7500	+8.353%	20	705	-7.273%
2026-05-08	12.7500	12.8000	12.6000	12.6900	+0.316%	76	688	+0.473%
2026-05-07	12.7000	12.9500	12.5700	12.6500	+0.397%	11	713	+0.791%
2026-05-06	13.0000	13.0000	12.6000	12.6000	-7.827%	13	712	+1.190%
2026-05-05	13.6700	13.6700	13.6700	13.6700	-1.655%	4	709	-6.730%
2026-05-04	14.0800	14.4000	13.9000	13.9000	-1.418%	14	705	-8.273%
2026-05-01	13.8500	14.1500	13.8000	14.1000	-0.212%	35	699	-9.574%
2026-04-30	15.0500	15.3100	13.4900	14.1300	-27.724%	32	699	-9.766%
2026-04-29	20.0000	20.0200	18.9600	19.5500	-3.218%	20	695	-34.783%
2026-04-28	20.0000	20.2000	19.5500	20.2000	+1.508%	22	685	-36.881%
2026-04-27	20.4000	20.6000	19.5700	19.9000	-7.399%	59	686	-35.930%
2026-04-24	22.7100	22.7100	21.4800	21.4900	-5.621%	12	692	-40.670%
2026-04-23	22.0000	22.7700	22.0000	22.7700	+1.425%	18	684	-44.005%
2026-04-22	22.6500	22.6900	22.4500	22.4500	-5.074%	26	685	-43.207%
2026-04-21	23.0500	23.6500	23.0200	23.6500	+3.050%	21	677	-46.089%
2026-04-20	22.6000	22.9500	22.6000	22.9500	+3.378%	6	677	-44.444%
2026-04-17	23.7000	23.7000	21.7600	22.2000	-9.939%	46	675	-42.568%
2026-04-16	23.8500	24.6500	23.6400	24.6500	+3.009%	30	664	-48.276%
2026-04-15	24.6600	24.6600	23.9000	23.9300	-2.921%	7	664	-46.720%
2026-04-14	26.7500	26.7500	24.6500	24.6500	-17.531%	80	678	-48.276%
2026-04-09	30.6500	30.6500	29.8900	29.8900	-2.480%	4	647	-57.344%
2026-04-08	30.6500	30.6500	30.6500	30.6500	-14.861%	1	645	-58.401%
2026-04-07	37.2500	37.2500	35.4500	36.0000	-1.099%	8	646	-64.583%
2026-04-06	37.2500	37.2500	36.0500	36.4000	-6.186%	26	642	-64.973%
2026-04-02	39.3500	39.3500	37.9400	38.8000	+1.704%	49	626	-67.139%
2026-04-01	37.6500	38.1500	36.0600	38.1500	-8.623%	18	626	-66.579%
2026-03-31	44.2000	44.2000	41.7500	41.7500	-11.547%	24	619	-69.461%
2026-03-30	47.2000	47.2000	47.2000	47.2000	+1.966%	1	642	-72.987%
2026-03-27	46.2900	46.2900	46.2900	46.2900	+2.457%	1	643	-72.456%
2026-03-26	43.7600	45.1800	43.7600	45.1800	+11.832%	20	643	-71.780%
2026-03-25	40.4000	40.4000	40.0500	40.4000	+0.124%	8	643	-68.441%
2026-03-24	38.0000	40.3500	38.0000	40.3500	+12.239%	48	645	-68.401%
2026-03-23	34.3800	36.2500	34.3800	35.9500	-4.465%	9	639	-64.534%
2026-03-20	36.7400	37.6300	36.2500	37.6300	+10.029%	127	634	-66.117%
2026-03-19	34.2000	34.2000	34.2000	34.2000	+3.323%	3	526	-62.719%
2026-03-18	33.1000	33.1000	33.1000	33.1000	-0.391%	1	526	-61.480%
2026-03-17	33.4000	33.4000	33.2300	33.2300	-5.328%	2	526	-61.631%
2026-03-16	35.3500	36.0000	35.1000	35.1000	-2.500%	63	527	-63.675%
2026-03-13	36.0000	36.0000	36.0000	36.0000	-2.571%	1	509	-64.583%
2026-03-12	37.2500	37.2500	36.9500	36.9500	+3.938%	2	508	-65.494%
2026-03-11	35.5500	35.5500	35.5500	35.5500	+1.484%	1	508	-64.135%
2026-03-10	34.9100	35.0300	34.9100	35.0300	-4.420%	2	508	-63.603%
2026-03-09	40.4200	40.4200	36.6500	36.6500	-8.237%	41	508	-65.211%
2026-03-06	39.3000	39.9400	39.0500	39.9400	+1.525%	8	480	-68.077%
2026-03-05	38.3500	39.6500	38.3500	39.3400	+5.469%	18	475	-67.590%
2026-03-04	37.8000	37.9000	36.8500	37.3000	-0.851%	9	468	-65.818%
2026-03-03	39.8500	40.8800	37.6100	37.6200	+1.211%	56	463	-66.108%
2026-03-02	38.0500	38.0500	36.7500	37.1700	+3.250%	15	437	-65.698%
2026-02-27	36.0000	36.0000	36.0000	36.0000	+3.359%	4	434	-64.583%
2026-02-25	34.8300	34.8300	34.8300	34.8300	-1.943%	1	434	-63.394%
2026-02-24	34.9000	35.5500	34.9000	35.5200	+5.463%	36	434	-64.105%
2026-02-20	33.7000	33.7000	33.6800	33.6800	-8.478%	2	404	-62.144%
2026-02-19	37.2000	37.2000	36.8000	36.8000	-1.155%	4	404	-65.353%
2026-02-17	38.8500	39.6000	37.2300	37.2300	+2.675%	409	404	-65.753%
2026-02-13	36.2600	36.2600	36.2600	36.2600	+4.496%	4	92	-64.837%
2026-02-12	34.7000	34.7000	34.7000	34.7000	0.000%	2	92	-63.256%
2026-02-11	33.1000	34.8000	33.1000	34.7000	+11.683%	27	90	-63.256%
2026-02-09	32.5100	32.5100	31.0700	31.0700	-2.906%	2	86	-58.964%
2026-02-06	31.4000	32.7400	30.4000	32.0000	+5.090%	198	84	-60.156%
2026-02-05	35.2400	35.2400	30.4500	30.4500	-0.295%	60	56	-58.128%
2026-02-04	30.1000	32.2900	30.1000	30.5400	+12.611%	30	29	-58.251%
2026-02-03	27.5600	27.5600	27.1200	27.1200	-13.603%	6	15	-52.987%
2026-01-29	31.3900	31.3900	31.3900	31.3900	+2.214%	1	9	-59.382%
2026-01-23	30.7100	30.7100	30.7100	30.7100	+0.689%	4	8	-58.483%
2026-01-22	30.0300	30.5000	30.0300	30.5000	-8.188%	4	4	-58.197%
2026-01-21	33.2200	33.2200	33.2200	33.2200	0.000%	5	5	-61.620%