Dark

GOOGL20270319P310
GOOGL Mar 19 2027 310.00 Put (GOOGL270319P00310000)
option OPRA

EOD

Sep 3, 2026

16.00-8.832%(-1.55)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.8000	16.3500	15.7500	16.0000	-8.832%	29	3,068	0.000%
2026-09-02	18.7000	18.7000	17.1000	17.5500	-4.878%	89	3,047	-8.832%
2026-09-01	17.9000	18.4500	17.8500	18.4500	+5.429%	35	3,032	-13.279%
2026-08-31	17.6500	17.6500	17.3000	17.5000	+12.179%	27	3,007	-8.571%
2026-08-28	16.1500	16.1500	15.2500	15.6000	-11.364%	73	2,995	+2.564%
2026-08-27	17.6000	17.6000	17.6000	17.6000	+3.529%	3	2,947	-9.091%
2026-08-26	17.0500	17.5000	17.0000	17.0000	+5.919%	6	2,944	-5.882%
2026-08-25	16.0000	16.0500	15.8500	16.0500	+4.560%	14	2,941	-0.312%
2026-08-24	17.5000	17.5000	15.3500	15.3500	-7.918%	201	2,941	+4.235%
2026-08-21	17.5000	17.5000	16.6500	16.6700	-5.819%	206	2,813	-4.019%
2026-08-20	17.1900	18.1500	17.1900	17.7000	+9.598%	198	2,747	-9.605%
2026-08-19	17.2800	17.2800	16.1500	16.1500	-6.105%	920	2,715	-0.929%
2026-08-18	17.3200	17.4500	17.2000	17.2000	+1.775%	4	2,045	-6.977%
2026-08-17	16.4300	16.9000	16.4300	16.9000	+1.930%	402	2,045	-5.325%
2026-08-14	16.5800	16.5800	16.5800	16.5800	-7.115%	11	1,792	-3.498%
2026-08-12	17.8500	18.2000	17.6500	17.8500	+0.450%	36	1,803	-10.364%
2026-08-11	16.5000	17.7700	16.4500	17.7700	+10.855%	22	1,776	-9.961%
2026-08-10	16.0100	16.0300	16.0100	16.0300	-1.049%	500	1,781	-0.187%
2026-08-07	16.2000	16.2000	16.2000	16.2000	+5.537%	1	1,288	-1.235%
2026-08-06	15.9000	15.9000	15.3500	15.3500	-3.580%	5	1,288	+4.235%
2026-08-05	12.4000	15.9500	12.4000	15.9200	+10.864%	7	1,288	+0.503%
2026-08-04	14.3600	14.3600	14.3600	14.3600	+8.623%	43	1,289	+11.421%
2026-08-03	14.1500	14.1500	13.0800	13.2200	-16.063%	894	1,325	+21.029%
2026-07-31	18.9000	18.9000	15.7500	15.7500	-26.299%	203	1,712	+1.587%
2026-07-30	21.5000	21.5000	21.3700	21.3700	+9.031%	9	1,581	-25.129%
2026-07-29	21.8000	21.8000	19.6000	19.6000	-7.285%	3	1,572	-18.367%
2026-07-28	23.5900	23.5900	20.9500	21.1400	-9.309%	6	1,570	-24.314%
2026-07-27	23.2700	23.6000	23.2700	23.3100	-10.346%	14	1,570	-31.360%
2026-07-24	26.4500	26.4500	26.0000	26.0000	-5.899%	2	1,572	-38.462%
2026-07-23	26.6900	28.6000	26.6900	27.6300	+38.150%	58	1,570	-42.092%
2026-07-22	19.5000	20.0000	19.3500	20.0000	+2.828%	42	1,552	-20.000%
2026-07-21	19.4500	19.4500	19.4500	19.4500	+2.368%	2	1,536	-17.738%
2026-07-20	18.5500	19.0000	18.5500	19.0000	-9.953%	4	1,536	-15.789%
2026-07-17	21.5500	21.5500	20.6500	21.1000	+40.199%	40	1,536	-24.171%
2026-07-16	15.0500	15.0500	15.0500	15.0500	+0.333%	2	1,547	+6.312%
2026-07-15	14.8600	15.0000	14.8600	15.0000	-22.078%	100	1,545	+6.667%
2026-07-09	19.1500	19.2500	19.1500	19.2500	+5.249%	2	1,547	-16.883%
2026-07-06	18.1800	18.2900	18.1800	18.2900	-4.740%	16	1,548	-12.521%
2026-07-02	19.2000	19.2000	19.2000	19.2000	+4.918%	50	1,614	-16.667%
2026-07-01	18.1000	18.3000	18.0100	18.3000	-10.513%	6	1,614	-12.568%
2026-06-29	20.8500	20.8500	20.2500	20.4500	-8.172%	5	1,614	-21.760%
2026-06-26	23.6500	23.7500	22.2000	22.2700	-2.410%	521	1,614	-28.154%
2026-06-25	23.2000	23.7000	22.8200	22.8200	+13.815%	3	1,294	-29.886%
2026-06-24	20.6500	20.6500	19.7000	20.0500	-10.291%	429	1,293	-20.200%
2026-06-23	22.1500	22.3500	22.1500	22.3500	-2.614%	2	893	-28.412%
2026-06-22	20.2000	22.9500	19.9500	22.9500	+30.769%	38	893	-30.283%
2026-06-18	17.6000	17.6000	17.3500	17.5500	+11.783%	125	889	-8.832%
2026-06-16	15.7000	15.7000	15.7000	15.7000	-19.487%	2	889	+1.911%
2026-06-12	19.5000	19.5000	19.5000	19.5000	-14.323%	1	887	-17.949%
2026-06-11	23.0500	23.1000	22.4000	22.7600	+22.038%	15	888	-29.701%
2026-06-10	18.7500	18.7500	18.6500	18.6500	-3.866%	36	874	-14.209%
2026-06-03	19.6500	20.3600	19.1000	19.4000	+4.865%	56	838	-17.526%
2026-06-02	19.2500	19.2500	18.5000	18.5000	+20.836%	2	836	-13.514%
2026-05-29	15.5500	15.5500	15.3100	15.3100	-1.543%	4	835	+4.507%
2026-05-22	16.1000	16.1000	15.3500	15.5500	-1.582%	126	835	+2.894%
2026-05-21	15.6000	15.8000	15.1500	15.8000	-4.242%	108	715	+1.266%
2026-05-20	16.5000	16.5000	16.5000	16.5000	+6.727%	9	715	-3.030%
2026-05-19	16.0500	16.0500	15.4600	15.4600	+14.265%	8	656	+3.493%
2026-05-18	13.4000	13.6000	13.4000	13.5300	-6.754%	97	656	+18.256%
2026-05-15	14.5100	14.5100	14.5100	14.5100	-6.387%	2	656	+10.269%
2026-05-14	15.5000	15.5000	15.5000	15.5000	+8.392%	2	658	+3.226%
2026-05-13	15.7000	15.7000	14.3000	14.3000	-12.538%	33	482	+11.888%
2026-05-12	16.3500	16.6000	16.3500	16.3500	+2.830%	175	482	-2.141%
2026-05-11	15.0000	15.9000	15.0000	15.9000	+7.432%	11	482	+0.629%
2026-05-08	14.9500	14.9500	14.7200	14.8000	-2.951%	22	472	+8.108%
2026-05-07	14.7500	15.4900	14.7500	15.2500	+3.041%	13	472	+4.918%
2026-05-06	14.9500	14.9500	14.8000	14.8000	-1.987%	12	468	+8.108%
2026-05-05	15.1000	15.1000	15.1000	15.1000	-8.761%	6	465	+5.960%
2026-05-04	16.5500	16.5500	16.5500	16.5500	+0.303%	6	459	-3.323%
2026-05-01	16.1100	16.8000	16.1100	16.5000	+2.804%	22	450	-3.030%
2026-04-30	17.3300	17.3300	16.0500	16.0500	-30.699%	113	450	-0.312%
2026-04-29	23.1600	23.1600	23.1600	23.1600	-1.447%	1	349	-30.915%
2026-04-27	23.5000	23.5000	23.5000	23.5000	-6.375%	5	348	-31.915%
2026-04-24	25.1000	25.1000	25.1000	25.1000	-9.712%	15	353	-36.255%
2026-04-21	26.9000	27.8000	26.8000	27.8000	+5.383%	11	340	-42.446%
2026-04-20	25.8500	26.4500	25.8500	26.3800	+3.858%	19	340	-39.348%
2026-04-17	26.6500	26.6500	25.2500	25.4000	-9.286%	52	337	-37.008%
2026-04-16	27.3500	28.3500	27.3500	28.0000	+0.901%	41	370	-42.857%
2026-04-15	27.7500	27.7500	27.6500	27.7500	-3.946%	28	391	-42.342%
2026-04-14	28.8500	29.7000	28.5000	28.8900	-15.625%	28	419	-44.618%
2026-04-09	36.0000	36.0000	33.9200	34.2400	-1.750%	138	424	-53.271%
2026-04-08	34.8000	34.8500	34.1500	34.8500	-16.726%	3	284	-54.089%
2026-04-07	41.8500	41.8500	41.8500	41.8500	+1.652%	1	283	-61.768%
2026-04-06	41.1700	41.1700	41.1700	41.1700	-5.247%	1	283	-61.137%
2026-04-02	42.9500	43.4500	42.9500	43.4500	+1.756%	9	291	-63.176%
2026-04-01	42.7000	42.7000	42.7000	42.7000	-9.534%	1	291	-62.529%
2026-03-31	50.1000	50.1000	47.2000	47.2000	-12.430%	19	291	-66.102%
2026-03-30	54.3900	54.3900	53.9000	53.9000	-1.821%	3	310	-70.315%
2026-03-27	54.9000	54.9000	54.9000	54.9000	+7.436%	5	309	-70.856%
2026-03-26	48.6300	51.1000	48.6300	51.1000	+11.694%	12	309	-68.689%
2026-03-25	45.9500	45.9500	45.6500	45.7500	+0.993%	193	310	-65.027%
2026-03-24	44.0000	45.3000	44.0000	45.3000	+6.588%	13	120	-64.680%
2026-03-20	41.8000	42.5000	41.8000	42.5000	+8.418%	18	107	-62.353%
2026-03-19	39.0500	39.2000	39.0500	39.2000	+1.292%	6	92	-59.184%
2026-03-18	37.2000	38.7500	37.2000	38.7000	+2.707%	34	86	-58.656%
2026-03-17	37.6500	37.6800	37.6500	37.6800	-7.534%	6	61	-57.537%
2026-03-16	40.8500	40.8500	40.7500	40.7500	-2.231%	9	57	-60.736%
2026-03-13	41.6800	41.6800	41.6800	41.6800	+6.982%	1	49	-61.612%
2026-03-11	39.1100	39.1100	38.9600	38.9600	-12.567%	2	49	-58.932%
2026-03-06	44.2500	44.5600	44.2500	44.5600	-0.536%	4	48	-64.093%
2026-03-05	43.6000	44.8000	43.6000	44.8000	+6.287%	3	50	-64.286%
2026-03-04	42.1500	42.1500	42.1500	42.1500	-2.880%	2	51	-62.040%
2026-03-03	44.2000	44.2000	43.4000	43.4000	+3.580%	20	51	-63.134%
2026-03-02	42.3000	42.3500	41.2500	41.9000	+1.576%	6	38	-61.814%
2026-02-26	43.3500	43.3500	41.2500	41.2500	+5.769%	7	34	-61.212%
2026-02-25	39.4500	39.8500	39.0000	39.0000	-3.941%	6	30	-58.974%
2026-02-24	42.2500	42.2500	39.9000	40.6000	+1.348%	6	30	-60.591%
2026-02-23	40.0600	40.0600	40.0600	40.0600	+4.133%	1	30	-60.060%
2026-02-20	38.4600	38.4700	38.4600	38.4700	-9.054%	2	30	-58.409%
2026-02-19	42.3000	42.3000	42.3000	42.3000	+0.906%	1	29	-62.175%
2026-02-18	42.3000	42.3000	41.9200	41.9200	-1.109%	2	29	-61.832%
2026-02-17	44.1500	45.9800	42.3900	42.3900	+3.365%	12	27	-62.255%
2026-02-13	41.0100	41.0100	41.0100	41.0100	-0.340%	1	32	-60.985%
2026-02-12	41.1500	41.1500	41.1500	41.1500	+5.001%	1	32	-61.118%
2026-02-11	37.7500	39.3500	37.7500	39.1900	+5.434%	9	31	-59.173%
2026-02-10	37.1700	37.1700	37.1700	37.1700	+23.202%	2	24	-56.955%
2026-02-02	30.1700	30.1700	30.1700	30.1700	-8.354%	1	22	-46.967%
2026-01-28	32.9200	32.9200	32.9200	32.9200	+1.137%	1	23	-51.397%
2026-01-27	32.7500	32.7500	32.5500	32.5500	-1.928%	12	23	-50.845%
2026-01-26	33.1900	33.1900	33.1900	33.1900	-2.868%	4	11	-51.793%
2026-01-23	34.1700	34.1700	34.1700	34.1700	-0.350%	1	7	-53.175%
2026-01-22	34.2900	34.2900	34.2900	34.2900	-5.329%	2	6	-53.339%
2026-01-21	36.2200	36.2200	36.2200	36.2200	0.000%	4	4	-55.826%