Dark

GOOGL20270319P305
GOOGL Mar 19 2027 305.00 Put (GOOGL270319P00305000)
option OPRA

EOD

Sep 3, 2026

14.65-6.984%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.6500	14.6500	14.6500	14.6500	-6.984%	1	1,511	0.000%
2026-09-02	15.4000	15.8500	15.4000	15.7500	-4.949%	9	1,510	-6.984%
2026-09-01	16.6200	16.6200	16.0800	16.5700	+6.286%	10	1,509	-11.587%
2026-08-31	15.1400	15.9500	15.1400	15.5900	+10.177%	48	1,503	-6.030%
2026-08-28	14.0000	14.1500	13.9500	14.1500	-9.003%	5	1,502	+3.534%
2026-08-27	15.7600	15.7600	15.5500	15.5500	+1.634%	6	1,499	-5.788%
2026-08-26	15.2800	15.6800	15.1500	15.3000	+5.155%	231	1,504	-4.248%
2026-08-25	14.5500	14.5500	14.3000	14.5500	+0.345%	26	1,371	+0.687%
2026-08-24	14.0000	14.5000	13.7000	14.5000	-4.605%	144	1,351	+1.034%
2026-08-21	15.8300	15.8300	15.1500	15.2000	-7.317%	413	1,230	-3.618%
2026-08-20	15.9000	16.4000	15.6000	16.4000	+6.494%	220	977	-10.671%
2026-08-19	15.4000	15.4000	15.4000	15.4000	+0.326%	1	859	-4.870%
2026-08-17	15.2900	15.3500	15.2900	15.3500	-0.195%	18	858	-4.560%
2026-08-14	14.9500	15.5500	14.9500	15.3800	+4.271%	109	852	-4.746%
2026-08-13	15.8800	15.8800	14.7500	14.7500	-7.813%	44	836	-0.678%
2026-08-12	15.7400	16.7500	15.7400	16.0000	+0.439%	41	814	-8.438%
2026-08-11	14.6000	16.3200	14.6000	15.9300	+9.862%	54	781	-8.035%
2026-08-10	14.6500	14.6500	14.5000	14.5000	-1.695%	12	748	+1.034%
2026-08-07	14.8700	15.0600	14.5100	14.7500	0.000%	27	738	-0.678%
2026-08-06	14.8500	14.8800	14.7500	14.7500	+1.724%	15	730	-0.678%
2026-08-05	11.2600	14.5000	11.2600	14.5000	+17.504%	3	717	+1.034%
2026-08-04	12.9000	13.0500	12.3400	12.3400	+1.148%	78	716	+18.720%
2026-08-03	13.0200	13.0200	11.9000	12.2000	-37.275%	4	649	+20.082%
2026-07-30	19.6500	19.6500	19.4500	19.4500	-4.890%	5	652	-24.679%
2026-07-28	20.4500	20.4500	20.4500	20.4500	-4.439%	10	647	-28.362%
2026-07-27	21.4000	21.4000	21.4000	21.4000	-15.748%	1	657	-31.542%
2026-07-23	25.3500	25.4000	25.0400	25.4000	+47.246%	9	656	-42.323%
2026-07-20	16.7100	17.2500	16.7100	17.2500	+7.678%	11	648	-15.072%
2026-07-06	16.6500	16.6500	16.0200	16.0200	-3.842%	2	648	-8.552%
2026-07-01	16.7000	16.7200	16.5100	16.6600	-10.430%	179	648	-12.065%
2026-06-29	19.0500	19.0500	18.6000	18.6000	-9.135%	2	565	-21.237%
2026-06-26	20.4500	20.4700	20.4500	20.4700	-4.167%	4	564	-28.432%
2026-06-25	21.3500	21.3600	21.0000	21.3600	+17.686%	5	562	-31.414%
2026-06-24	18.9500	19.0000	18.0300	18.1500	-10.149%	24	559	-19.284%
2026-06-23	20.2000	20.2000	20.2000	20.2000	-4.265%	1	543	-27.475%
2026-06-22	18.8200	21.6600	18.8200	21.1000	+31.875%	58	542	-30.569%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-1.538%	1	534	-8.438%
2026-06-17	16.2500	16.2500	16.2500	16.2500	+5.451%	5	534	-9.846%
2026-06-04	16.0500	16.4600	15.1200	15.4100	-12.691%	92	534	-4.932%
2026-06-03	17.6500	17.6500	17.6500	17.6500	+18.855%	16	529	-16.997%
2026-06-01	14.8500	14.8500	14.8500	14.8500	+11.654%	86	515	-1.347%
2026-05-27	13.3000	13.3000	13.3000	13.3000	-10.196%	1	431	+10.150%
2026-05-22	14.8000	14.8100	14.8000	14.8100	+2.847%	4	431	-1.080%
2026-05-19	14.8000	14.8000	14.3000	14.4000	+14.558%	16	428	+1.736%
2026-05-18	12.5000	12.7000	12.4000	12.5700	-2.934%	106	399	+16.547%
2026-05-13	12.9500	12.9500	12.9500	12.9500	-13.667%	2	399	+13.127%
2026-05-12	15.0000	15.0000	15.0000	15.0000	+2.389%	6	393	-2.333%
2026-05-11	14.2000	14.6500	14.2000	14.6500	+6.623%	27	393	0.000%
2026-05-08	13.6500	13.7400	13.6500	13.7400	-1.505%	16	372	+6.623%
2026-05-07	14.2800	14.2800	13.9500	13.9500	+1.825%	6	362	+5.018%
2026-05-06	13.7000	13.7000	13.6500	13.7000	-3.521%	9	358	+6.934%
2026-05-05	14.2000	14.2000	14.2000	14.2000	-7.190%	6	356	+3.169%
2026-05-04	15.4500	15.6000	15.3000	15.3000	0.000%	24	362	-4.248%
2026-05-01	15.2900	15.3000	15.2900	15.3000	+3.030%	5	365	-4.248%
2026-04-30	16.4000	17.1000	14.8000	14.8500	-30.930%	106	365	-1.347%
2026-04-29	21.2500	21.5000	20.4000	21.5000	-0.232%	62	331	-31.860%
2026-04-28	21.8000	21.8500	21.5500	21.5500	+1.412%	15	344	-32.019%
2026-04-27	21.2100	21.2500	21.2100	21.2500	-14.418%	7	337	-31.059%
2026-04-24	24.8300	24.8300	24.8300	24.8300	-0.161%	1	332	-40.999%
2026-04-21	24.9500	25.0000	24.8700	24.8700	+1.552%	31	332	-41.094%
2026-04-20	24.2000	24.4900	24.2000	24.4900	+2.469%	6	316	-40.180%
2026-04-17	25.3000	25.3000	23.6500	23.9000	-6.641%	53	310	-38.703%
2026-04-16	25.6000	25.6000	25.6000	25.6000	-2.290%	1	260	-42.773%
2026-04-15	26.1000	26.2000	26.0900	26.2000	-2.457%	20	259	-44.084%
2026-04-14	27.0000	27.0000	26.8600	26.8600	-17.607%	21	259	-45.458%
2026-04-13	32.6000	32.6000	32.6000	32.6000	-3.407%	4	253	-55.061%
2026-04-09	33.7500	33.7500	33.7500	33.7500	+4.231%	1	253	-56.593%
2026-04-08	31.0500	32.7900	31.0500	32.3800	-21.024%	11	253	-54.756%
2026-04-02	41.0000	41.0000	41.0000	41.0000	+2.886%	7	244	-64.268%
2026-04-01	40.2500	40.2500	39.8500	39.8500	-9.842%	8	244	-63.237%
2026-03-31	48.9000	48.9000	44.1000	44.2000	-8.299%	16	236	-66.855%
2026-03-26	46.0200	48.2000	46.0200	48.2000	+12.093%	19	236	-69.606%
2026-03-25	43.2000	43.2000	43.0000	43.0000	+4.116%	7	253	-65.930%
2026-03-24	41.3000	41.3000	41.3000	41.3000	+3.509%	6	247	-64.528%
2026-03-20	38.1500	39.9000	38.1500	39.9000	+8.277%	17	247	-63.283%
2026-03-19	38.3300	38.4800	36.5500	36.8500	+1.796%	27	236	-60.244%
2026-03-17	36.5000	36.6500	36.1500	36.2000	-5.236%	6	234	-59.530%
2026-03-16	38.0500	38.3000	38.0500	38.2000	-5.328%	20	232	-61.649%
2026-03-13	38.2000	40.3500	38.2000	40.3500	+3.462%	10	220	-63.693%
2026-03-12	38.2000	40.1500	38.2000	39.0000	+3.586%	8	214	-62.436%
2026-03-11	37.2500	37.6500	36.5500	37.6500	+0.534%	7	210	-61.089%
2026-03-10	38.3500	38.3500	37.3000	37.4500	-10.299%	6	207	-60.881%
2026-03-05	40.8000	42.0000	40.8000	41.7500	+5.031%	3	205	-64.910%
2026-03-04	39.0100	39.8600	39.0000	39.7500	-0.972%	13	204	-63.145%
2026-03-03	43.4800	43.4800	40.1300	40.1400	+1.672%	65	203	-63.503%
2026-03-02	38.9900	39.4800	38.9900	39.4800	+1.231%	9	154	-62.893%
2026-02-27	38.4500	39.0000	38.3000	39.0000	+8.454%	6	154	-62.436%
2026-02-20	35.9600	36.0700	35.9600	35.9600	-9.466%	3	150	-59.260%
2026-02-19	39.7200	39.7200	39.7200	39.7200	-1.194%	1	149	-63.117%
2026-02-18	39.7000	40.2000	39.3500	40.2000	+1.030%	4	149	-63.557%
2026-02-17	39.7900	39.7900	39.7900	39.7900	+4.162%	1	147	-63.182%
2026-02-13	39.6000	39.6000	38.2000	38.2000	+10.532%	107	41	-61.649%
2026-02-06	34.0200	34.8800	33.9300	34.5600	+14.059%	184	41	-57.610%
2026-01-28	30.3000	30.3000	30.3000	30.3000	-1.303%	2	26	-51.650%
2026-01-27	31.0800	31.0800	30.5000	30.7000	-14.198%	29	24	-52.280%
2026-01-21	35.7800	35.7800	35.7800	35.7800	0.000%	5	5	-59.055%