Dark

GOOGL20270319P320
GOOGL Mar 19 2027 320.00 Put (GOOGL270319P00320000)
option OPRA

EOD

Sep 3, 2026

19.45-7.820%(-1.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.5500	19.5500	19.4000	19.4500	-7.820%	7	4,937	0.000%
2026-09-02	22.2000	22.2000	20.8400	21.1000	-4.740%	47	4,937	-7.820%
2026-09-01	22.3200	22.3500	21.9000	22.1500	+4.235%	10	4,902	-12.190%
2026-08-31	21.0000	21.6900	21.0000	21.2500	+12.434%	41	4,899	-8.471%
2026-08-28	19.7300	19.7300	18.9000	18.9000	-8.252%	14	4,904	+2.910%
2026-08-26	20.5000	20.7500	20.5000	20.6000	+5.102%	28	4,904	-5.583%
2026-08-25	19.5000	19.7000	19.3000	19.6000	+4.255%	87	4,916	-0.765%
2026-08-24	19.2000	19.2000	18.6500	18.8000	-8.068%	115	4,926	+3.457%
2026-08-21	21.0000	21.0000	20.4500	20.4500	-5.104%	10	4,889	-4.890%
2026-08-20	21.9100	21.9100	21.5500	21.5500	+6.158%	114	4,890	-9.745%
2026-08-19	20.6000	20.6000	20.0000	20.3000	-2.404%	228	4,786	-4.187%
2026-08-17	20.4200	20.8000	20.4200	20.8000	-0.952%	8	4,764	-6.490%
2026-08-14	21.0000	21.0000	21.0000	21.0000	+1.449%	1	4,763	-7.381%
2026-08-13	20.6000	20.7000	20.5300	20.7000	-2.817%	91	4,764	-6.039%
2026-08-12	21.5000	22.1100	21.3000	21.3000	-1.843%	62	4,677	-8.685%
2026-08-11	19.9500	21.7000	19.7500	21.7000	+17.361%	38	4,664	-10.369%
2026-08-10	18.8000	18.8000	18.4900	18.4900	-5.663%	420	4,629	+5.192%
2026-08-07	20.0000	20.0000	18.8000	19.6000	+1.031%	89	4,239	-0.765%
2026-08-06	19.0000	19.4000	19.0000	19.4000	+2.052%	2	4,159	+0.258%
2026-08-05	14.7800	19.2500	14.7800	19.0100	+24.248%	7	4,157	+2.315%
2026-08-04	17.1100	17.2500	15.3000	15.3000	-6.707%	37	4,158	+27.124%
2026-08-03	16.3000	16.9200	16.3000	16.4000	-19.212%	166	4,168	+18.598%
2026-07-31	21.5300	21.5300	20.0500	20.3000	-20.392%	25	4,316	-4.187%
2026-07-30	26.3000	26.3000	25.5000	25.5000	+5.590%	2	4,314	-23.725%
2026-07-29	25.0800	25.0800	24.1500	24.1500	-6.576%	2	4,314	-19.462%
2026-07-28	26.0000	26.1000	25.6500	25.8500	-7.580%	9	4,315	-24.758%
2026-07-27	28.2200	28.2200	27.8200	27.9700	-11.347%	3	4,316	-30.461%
2026-07-24	30.5000	31.5500	30.5000	31.5500	-3.811%	9	4,317	-38.352%
2026-07-23	31.4500	34.2200	31.2600	32.8000	+35.537%	56	4,322	-40.701%
2026-07-22	24.1000	24.2000	24.0500	24.2000	+4.310%	152	4,298	-19.628%
2026-07-21	23.1500	23.2000	23.1500	23.2000	+7.407%	3	4,155	-16.164%
2026-07-20	21.6000	21.6000	21.6000	21.6000	-12.088%	12	4,154	-9.954%
2026-07-17	24.8800	24.8800	24.5700	24.5700	+36.273%	401	4,154	-20.838%
2026-07-16	18.2500	18.2500	17.8500	18.0300	+0.167%	1,011	3,754	+7.876%
2026-07-15	18.0000	18.0000	18.0000	18.0000	-19.858%	8	4,502	+8.056%
2026-07-09	22.4600	22.4600	22.4600	22.4600	+1.171%	25	4,502	-13.402%
2026-07-02	21.8500	22.2000	21.8500	22.2000	+2.351%	180	4,481	-12.387%
2026-07-01	21.6900	21.6900	21.6900	21.6900	-8.015%	1	4,481	-10.327%
2026-06-29	24.0000	24.0000	23.3500	23.5800	-10.240%	119	4,481	-17.515%
2026-06-25	27.2100	27.2100	25.9100	26.2700	+1.782%	243	4,482	-25.961%
2026-06-24	24.3500	26.2600	23.4500	25.8100	+3.240%	13	4,247	-24.642%
2026-06-23	28.0000	28.0000	25.0000	25.0000	-1.961%	33	4,247	-22.200%
2026-06-22	24.5000	27.0500	24.5000	25.5000	+26.614%	25	4,224	-23.725%
2026-06-18	20.1400	20.1400	20.1400	20.1400	-5.976%	2	4,216	-3.426%
2026-06-17	21.0000	21.4200	20.7500	21.4200	+4.488%	5	4,216	-9.197%
2026-06-15	20.5000	20.5000	20.5000	20.5000	-15.811%	1	4,216	-5.122%
2026-06-11	24.3500	24.3500	24.3500	24.3500	-0.612%	1	4,217	-20.123%
2026-06-10	22.1000	24.5000	21.9500	24.5000	+12.903%	15	4,217	-20.612%
2026-06-09	23.2000	23.2000	21.5000	21.7000	-2.252%	54	4,215	-10.369%
2026-06-08	22.3000	22.4500	22.2000	22.2000	+12.977%	9	4,213	-12.387%
2026-06-04	19.4500	20.6500	19.3500	19.6500	-13.436%	641	4,204	-1.018%
2026-06-03	23.2200	23.2200	22.5000	22.7000	+3.890%	1,991	3,815	-14.317%
2026-06-02	22.0900	22.0900	21.1100	21.8500	+13.802%	17	2,017	-10.984%
2026-06-01	19.6000	19.6000	19.2000	19.2000	+8.475%	6	2,000	+1.302%
2026-05-28	17.1900	17.7000	17.1900	17.7000	+4.118%	2	1,994	+9.887%
2026-05-27	17.0000	17.0000	17.0000	17.0000	-4.494%	1	1,996	+14.412%
2026-05-26	17.8000	17.8000	17.8000	17.8000	-5.319%	320	1,997	+9.270%
2026-05-22	18.3000	18.8000	17.9500	18.8000	+8.671%	162	1,682	+3.457%
2026-05-21	17.3000	17.3000	17.3000	17.3000	-6.486%	5	1,521	+12.428%
2026-05-19	18.7000	19.1000	18.4500	18.5000	+11.111%	29	1,521	+5.135%
2026-05-18	15.8000	16.7500	15.8000	16.6500	-5.128%	382	1,197	+16.817%
2026-05-15	17.4000	17.6500	17.4000	17.5500	+2.332%	97	1,197	+10.826%
2026-05-14	17.4000	17.6400	17.1500	17.1500	-4.722%	45	1,100	+13.411%
2026-05-13	17.8500	18.0000	17.8500	18.0000	-6.494%	2	443	+8.056%
2026-05-12	19.3000	19.4400	18.7500	19.2500	+4.905%	714	443	+1.039%
2026-05-11	17.7500	18.3500	17.5500	18.3500	+6.686%	105	443	+5.995%
2026-05-08	17.2000	17.2000	17.2000	17.2000	-1.149%	8	365	+13.081%
2026-05-07	17.3000	17.4000	17.3000	17.4000	+1.163%	5	363	+11.782%
2026-05-06	17.4000	17.7000	17.2000	17.2000	-5.391%	47	362	+13.081%
2026-05-05	18.1800	18.1800	18.1800	18.1800	-6.047%	1	321	+6.986%
2026-05-04	19.4400	19.4400	19.3500	19.3500	-0.514%	6	321	+0.517%
2026-05-01	19.1500	19.4500	19.1500	19.4500	+2.100%	5	322	0.000%
2026-04-30	19.0500	19.0500	19.0500	19.0500	-29.471%	1	322	+2.100%
2026-04-28	27.6400	27.6400	27.0100	27.0100	-1.062%	7	322	-27.990%
2026-04-27	28.3800	28.3800	27.3000	27.3000	-5.862%	2	318	-28.755%
2026-04-24	31.2700	31.2700	28.9500	29.0000	-3.333%	11	317	-32.931%
2026-04-23	30.0000	30.0000	30.0000	30.0000	-1.186%	1	312	-35.167%
2026-04-20	30.1500	30.7500	30.1500	30.3600	+1.538%	43	313	-35.935%
2026-04-17	31.3000	31.4000	29.7000	29.9000	-7.287%	51	288	-34.950%
2026-04-16	32.1000	32.2500	32.1000	32.2500	+0.939%	160	279	-39.690%
2026-04-15	32.6400	32.6400	31.9500	31.9500	-3.328%	9	156	-39.124%
2026-04-14	35.0500	35.0500	32.6700	33.0500	-10.844%	30	148	-41.150%
2026-04-13	37.9500	37.9500	37.0700	37.0700	-5.674%	22	145	-47.532%
2026-04-10	38.1600	39.4500	38.1600	39.3000	+0.383%	50	147	-50.509%
2026-04-09	39.1500	39.1500	39.1500	39.1500	-1.186%	6	116	-50.319%
2026-04-08	39.1000	39.6200	38.7700	39.6200	-13.776%	17	116	-50.909%
2026-04-07	45.9500	45.9500	45.9500	45.9500	-6.701%	1	108	-57.671%
2026-04-01	48.1500	49.2500	48.1500	49.2500	-15.769%	5	108	-60.508%
2026-03-26	58.4700	58.4700	58.4700	58.4700	+13.446%	1	107	-66.735%
2026-03-25	51.5400	51.5400	51.5400	51.5400	+0.468%	2	106	-62.262%
2026-03-24	51.0000	51.3000	51.0000	51.3000	+8.917%	4	108	-62.086%
2026-03-20	47.2000	47.2000	47.1000	47.1000	+6.081%	14	104	-58.705%
2026-03-19	45.9000	45.9000	44.4000	44.4000	+0.023%	20	90	-56.194%
2026-03-18	44.3900	44.3900	44.3900	44.3900	-5.453%	1	72	-56.184%
2026-03-13	46.9500	46.9500	46.9500	46.9500	+1.601%	1	71	-58.573%
2026-03-10	46.2200	46.2200	46.2100	46.2100	-4.839%	2	71	-57.910%
2026-03-09	48.5500	48.5600	48.5500	48.5600	-2.977%	10	71	-59.946%
2026-03-06	50.0500	50.0500	50.0500	50.0500	+1.769%	3	73	-61.139%
2026-03-05	50.1000	50.1000	49.1800	49.1800	+3.103%	13	73	-60.451%
2026-03-04	47.7000	47.7000	47.7000	47.7000	-4.409%	2	62	-59.224%
2026-03-03	50.8500	50.8500	49.9000	49.9000	+6.875%	5	62	-61.022%
2026-03-02	47.0000	47.0000	46.6500	46.6900	+4.103%	7	59	-58.342%
2026-02-25	44.8500	44.8500	44.8500	44.8500	-1.450%	1	56	-56.633%
2026-02-24	45.5100	45.5100	45.5100	45.5100	+5.469%	15	56	-57.262%
2026-02-23	43.5600	43.5600	43.1500	43.1500	-0.530%	2	56	-54.925%
2026-02-20	43.3600	43.3800	43.3600	43.3800	-7.505%	3	54	-55.164%
2026-02-19	47.9700	47.9700	46.9000	46.9000	-0.106%	3	53	-58.529%
2026-02-18	47.5500	47.5500	46.9500	46.9500	-2.106%	3	54	-58.573%
2026-02-17	49.2700	49.8500	47.9600	47.9600	+7.293%	42	51	-59.445%
2026-02-11	42.7000	44.7000	42.7000	44.7000	+7.066%	7	26	-56.488%
2026-02-10	42.4000	42.4000	41.7500	41.7500	+2.959%	4	19	-53.413%
2026-02-09	41.6000	41.6000	39.4500	40.5500	-1.458%	5	17	-52.035%
2026-02-06	40.9600	42.2800	40.6000	41.1500	+10.263%	22	14	-52.734%
2026-01-28	37.3200	37.3200	37.3200	37.3200	+0.458%	1	22	-47.883%
2026-01-27	37.3500	37.3500	36.7700	37.1500	-0.349%	17	21	-47.645%
2026-01-26	37.2800	37.2800	37.2800	37.2800	-4.728%	1	4	-47.827%
2026-01-21	39.1300	39.1300	39.1300	39.1300	0.000%	3	3	-50.294%