Dark

GOOGL20270319P315
GOOGL Mar 19 2027 315.00 Put (GOOGL270319P00315000)
option OPRA

EOD

Sep 3, 2026

17.50-8.616%(-1.65)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.8500	18.1000	17.4900	17.5000	-8.616%	39	2,656	0.000%
2026-09-02	19.1500	19.1500	19.1500	19.1500	-5.432%	2	2,651	-8.616%
2026-09-01	20.2500	20.3500	19.7300	20.2500	+4.651%	11	2,649	-13.580%
2026-08-31	18.8000	19.3500	18.6900	19.3500	+10.888%	6	2,646	-9.561%
2026-08-28	17.9000	17.9000	16.9500	17.4500	-6.933%	85	2,647	+0.287%
2026-08-27	19.2000	19.2000	18.7500	18.7500	+0.267%	21	2,628	-6.667%
2026-08-26	18.8000	19.1800	18.7000	18.7000	+5.352%	9	2,612	-6.417%
2026-08-25	17.8600	17.8600	17.6000	17.7500	0.000%	9	2,608	-1.408%
2026-08-24	17.4000	17.7500	17.0000	17.7500	-3.533%	62	2,602	-1.408%
2026-08-21	19.2800	19.2800	18.4000	18.4000	-7.071%	11	2,558	-4.891%
2026-08-20	19.0500	19.9500	19.0500	19.8000	+6.166%	110	2,549	-11.616%
2026-08-19	18.6500	18.8000	18.4000	18.6500	+0.811%	401	2,442	-6.166%
2026-08-17	18.7100	18.7500	18.5000	18.5000	-1.596%	9	2,175	-5.405%
2026-08-14	18.2000	19.0500	18.2000	18.8000	-1.105%	54	2,170	-6.915%
2026-08-13	19.2800	19.2800	18.5100	19.0100	-2.762%	42	2,130	-7.943%
2026-08-12	19.2400	20.3000	19.2400	19.5500	+0.566%	274	2,119	-10.486%
2026-08-11	18.1500	19.9000	17.8000	19.4400	+12.175%	155	2,008	-9.979%
2026-08-10	17.8200	17.8200	17.3000	17.3300	-2.366%	95	2,042	+0.981%
2026-08-07	17.9700	18.1600	17.7000	17.7500	0.000%	78	2,051	-1.408%
2026-08-06	17.8900	17.8900	17.7500	17.7500	+1.719%	15	2,041	-1.408%
2026-08-05	13.4200	17.7000	13.4200	17.4500	+25.993%	144	2,039	+0.287%
2026-08-04	15.7000	15.8200	13.8500	13.8500	-7.172%	129	2,068	+26.354%
2026-08-03	15.7300	15.7300	14.9200	14.9200	-18.247%	4	2,074	+17.292%
2026-07-31	18.3000	18.6000	18.2500	18.2500	-22.898%	38	2,074	-4.110%
2026-07-30	23.6700	23.6700	23.6700	23.6700	-0.127%	1	2,080	-26.067%
2026-07-28	25.7100	25.7100	23.7000	23.7000	-5.389%	4	2,080	-26.160%
2026-07-27	25.0500	25.0500	25.0500	25.0500	-13.472%	10	2,077	-30.140%
2026-07-24	28.4500	28.9500	28.4500	28.9500	-4.801%	4	2,076	-39.551%
2026-07-23	30.0000	31.5500	29.6000	30.4100	+39.176%	28	2,076	-42.453%
2026-07-22	21.8000	21.8500	21.8000	21.8500	+2.582%	2	2,069	-19.908%
2026-07-21	21.2500	21.3000	21.2500	21.3000	+7.305%	3	2,067	-17.840%
2026-07-20	20.4000	20.4000	19.8000	19.8500	-11.778%	16	2,066	-11.839%
2026-07-17	23.5100	24.0000	22.5000	22.5000	+14.504%	257	2,079	-22.222%
2026-07-16	16.2500	19.6500	16.2500	19.6500	+19.091%	36	1,843	-10.941%
2026-07-15	16.5000	16.5000	16.5000	16.5000	-14.729%	5	1,818	+6.061%
2026-07-02	19.3500	19.3500	19.3500	19.3500	-2.764%	2	1,813	-9.561%
2026-07-01	19.9000	19.9000	19.9000	19.9000	-2.927%	4	1,813	-12.060%
2026-06-30	20.5000	20.5000	20.5000	20.5000	-9.292%	116	1,812	-14.634%
2026-06-29	23.1400	23.1400	22.6000	22.6000	-13.905%	2	1,696	-22.566%
2026-06-26	26.0000	26.2500	26.0000	26.2500	+9.649%	3	1,695	-33.333%
2026-06-25	25.1000	25.2000	23.9400	23.9400	-0.250%	28	1,695	-26.901%
2026-06-24	22.4500	24.0000	22.1000	24.0000	-0.826%	106	1,690	-27.083%
2026-06-23	24.2000	24.2000	24.2000	24.2000	-2.928%	1	1,723	-27.686%
2026-06-22	22.5000	25.4000	22.4500	24.9300	+29.844%	19	1,723	-29.803%
2026-06-18	19.4900	19.4900	18.8600	19.2000	+12.941%	100	1,705	-8.854%
2026-06-16	17.0000	17.0000	17.0000	17.0000	-3.023%	1	1,705	+2.941%
2026-06-15	17.5300	17.5300	17.5300	17.5300	-28.798%	1	1,705	-0.171%
2026-06-11	24.6200	24.6200	24.6200	24.6200	+9.422%	1	1,704	-28.920%
2026-06-10	20.3000	22.5000	20.3000	22.5000	+7.092%	15	1,704	-22.222%
2026-06-09	19.3000	21.0100	19.0500	21.0100	+10.579%	8	1,703	-16.706%
2026-06-05	18.9000	19.0000	18.9000	19.0000	+3.261%	41	1,703	-7.895%
2026-06-04	19.1500	19.2500	18.4000	18.4000	-10.244%	19	1,662	-4.891%
2026-06-02	20.1500	20.5000	20.1500	20.5000	+12.022%	3	1,659	-14.634%
2026-06-01	18.1500	18.5300	17.9500	18.3000	+10.641%	16	1,659	-4.372%
2026-05-29	17.6400	17.6400	16.5400	16.5400	+4.025%	7	1,658	+5.804%
2026-05-28	15.9000	15.9000	15.9000	15.9000	-5.638%	1	1,658	+10.063%
2026-05-22	16.8500	16.8500	16.8500	16.8500	+1.384%	1	1,658	+3.858%
2026-05-21	16.6200	16.6200	16.6200	16.6200	-5.029%	1	1,658	+5.295%
2026-05-20	17.5000	17.5000	17.5000	17.5000	+1.449%	1	1,658	0.000%
2026-05-19	16.8300	17.3500	16.8300	17.2500	+12.013%	6	1,616	+1.449%
2026-05-18	14.6000	15.4000	14.5000	15.4000	-13.725%	208	1,616	+13.636%
2026-05-12	17.4500	17.8500	17.4500	17.8500	+4.203%	136	1,616	-1.961%
2026-05-11	16.6500	17.1300	16.6500	17.1300	+7.062%	11	1,506	+2.160%
2026-05-08	15.9500	16.0000	15.9500	16.0000	-0.929%	8	1,498	+9.375%
2026-05-07	16.0000	16.1500	15.9000	16.1500	+1.254%	21	1,494	+8.359%
2026-05-06	16.2300	16.2300	15.9500	15.9500	-10.644%	42	1,483	+9.718%
2026-05-04	17.8500	17.8500	17.8500	17.8500	-2.192%	16	1,476	-1.961%
2026-05-01	17.9000	18.2500	17.7800	18.2500	-0.545%	21	1,465	-4.110%
2026-04-30	17.8600	19.7500	17.7000	18.3500	-25.739%	83	1,465	-4.632%
2026-04-29	25.1000	25.1000	24.7100	24.7100	-2.525%	4	1,481	-29.178%
2026-04-28	25.1800	25.3500	25.1800	25.3500	+3.049%	8	1,487	-30.966%
2026-04-27	25.8100	25.9900	24.4500	24.6000	-13.684%	25	1,485	-28.862%
2026-04-24	28.2500	28.5000	28.2500	28.5000	+1.895%	2	1,474	-38.596%
2026-04-22	28.0900	28.1700	27.9700	27.9700	-8.114%	20	1,473	-37.433%
2026-04-21	29.7000	30.4400	28.7500	30.4400	+7.108%	15	1,483	-42.510%
2026-04-20	27.6000	28.4200	27.6000	28.4200	+4.103%	16	1,483	-38.424%
2026-04-17	29.4600	29.4600	27.3000	27.3000	-7.489%	1,013	1,483	-35.897%
2026-04-16	29.5100	29.5100	29.5100	29.5100	-1.403%	1	516	-40.698%
2026-04-15	30.7500	30.7500	29.9300	29.9300	-3.793%	58	517	-41.530%
2026-04-14	33.1000	33.1000	30.3500	31.1100	-12.243%	49	521	-43.748%
2026-04-13	36.0500	36.0500	35.4500	35.4500	-3.799%	4	495	-50.635%
2026-04-10	36.3000	36.8500	36.0600	36.8500	+0.546%	23	490	-52.510%
2026-04-09	38.6100	38.6100	36.3000	36.6500	-1.266%	26	486	-52.251%
2026-04-08	36.9500	37.4100	36.4500	37.1200	-18.328%	223	480	-52.856%
2026-04-01	45.7000	45.7000	45.4500	45.4500	-14.245%	6	356	-61.496%
2026-03-31	53.0000	53.0000	53.0000	53.0000	-8.636%	1	361	-66.981%
2026-03-27	58.0100	58.0100	58.0100	58.0100	+18.412%	10	361	-69.833%
2026-03-24	48.2200	48.9900	48.2200	48.9900	+12.491%	20	367	-64.278%
2026-03-23	43.5500	43.5500	43.5500	43.5500	-3.969%	1	370	-59.816%
2026-03-20	44.8500	45.3500	44.2000	45.3500	+9.014%	33	371	-61.411%
2026-03-19	43.1000	43.1000	41.6000	41.6000	+1.563%	19	340	-57.933%
2026-03-17	41.5700	41.6000	40.9600	40.9600	-5.513%	42	321	-57.275%
2026-03-16	43.2500	43.3500	43.2500	43.3500	-5.287%	12	280	-59.631%
2026-03-13	45.7700	45.7700	45.7700	45.7700	+2.120%	3	277	-61.765%
2026-03-12	44.8200	44.8200	44.8200	44.8200	-6.528%	3	280	-60.955%
2026-03-09	47.9500	47.9500	47.9500	47.9500	+2.457%	1	280	-63.504%
2026-03-06	47.2000	47.2000	46.8000	46.8000	+0.971%	12	280	-62.607%
2026-03-05	46.7800	46.9500	46.3500	46.3500	+1.846%	14	280	-62.244%
2026-03-04	44.2600	45.5100	44.2500	45.5100	-1.280%	12	291	-61.547%
2026-03-03	46.9000	46.9000	46.1000	46.1000	+3.852%	33	282	-62.039%
2026-03-02	45.5500	45.5500	44.3500	44.3900	+5.490%	21	256	-60.577%
2026-02-25	42.0800	42.0800	42.0800	42.0800	-1.128%	3	253	-58.413%
2026-02-23	40.7500	42.5600	40.4500	42.5600	+4.288%	202	253	-58.882%
2026-02-20	41.0000	41.0000	40.7500	40.8100	-8.395%	6	106	-57.118%
2026-02-19	45.1700	45.1700	44.2000	44.5500	-2.088%	4	106	-60.718%
2026-02-18	44.6700	45.5000	44.6700	45.5000	+0.865%	21	104	-61.538%
2026-02-17	47.0000	48.7800	45.1100	45.1100	+3.156%	11	84	-61.206%
2026-02-13	43.7300	43.7300	43.7300	43.7300	+4.119%	1	92	-59.982%
2026-02-11	40.2000	42.0000	40.2000	42.0000	+1.646%	3	92	-58.333%
2026-02-10	41.3200	41.3200	41.3200	41.3200	+8.309%	1	89	-57.648%
2026-02-09	38.1500	38.1500	38.1500	38.1500	-1.802%	1	88	-54.128%
2026-02-06	38.8500	38.8500	38.8500	38.8500	+5.686%	2	87	-54.955%
2026-02-05	38.9500	38.9500	36.7500	36.7600	-0.244%	29	85	-52.394%
2026-02-04	36.8000	36.8500	36.8000	36.8500	+6.196%	60	80	-52.510%
2026-01-27	34.8400	34.8400	34.7000	34.7000	-7.467%	13	20	-49.568%
2026-01-23	36.0500	37.5000	36.0500	37.5000	+1.269%	4	7	-53.333%
2026-01-22	36.4300	37.0300	36.4200	37.0300	0.000%	3	3	-52.741%