Dark

GOOGL20270319P325
GOOGL Mar 19 2027 325.00 Put (GOOGL270319P00325000)
option OPRA

EOD

Sep 3, 2026

21.45-7.940%(-1.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.2500	21.4500	21.2500	21.4500	-7.940%	5	1,389	0.000%
2026-09-02	23.3000	23.3000	23.3000	23.3000	-4.508%	2	1,385	-7.940%
2026-09-01	25.0000	25.0000	23.7100	24.4000	+5.172%	113	1,385	-12.090%
2026-08-31	23.6500	23.6500	23.2000	23.2000	+11.271%	7	1,284	-7.543%
2026-08-28	20.6000	21.1500	20.6000	20.8500	-8.069%	7	1,280	+2.878%
2026-08-27	22.6800	22.6800	22.6800	22.6800	-0.308%	20	1,281	-5.423%
2026-08-26	22.9500	23.2700	22.7500	22.7500	+9.639%	6	1,281	-5.714%
2026-08-24	21.1500	21.1500	20.3500	20.7500	-7.778%	29	1,277	+3.373%
2026-08-21	22.9000	22.9000	22.4000	22.5000	-4.863%	148	1,260	-4.667%
2026-08-20	23.4500	23.7000	23.4500	23.6500	+4.185%	27	1,228	-9.302%
2026-08-19	22.6000	22.7000	22.5500	22.7000	+2.252%	258	1,220	-5.507%
2026-08-18	23.1500	23.2000	22.2000	22.2000	-1.333%	57	1,048	-3.378%
2026-08-17	23.0000	23.0000	22.5000	22.5000	-1.099%	3	1,034	-4.667%
2026-08-14	22.2000	22.7500	22.2000	22.7500	-0.176%	28	1,034	-5.714%
2026-08-13	22.5000	23.1700	22.4500	22.7900	-3.021%	35	1,031	-5.880%
2026-08-12	23.9000	23.9000	23.4500	23.5000	+5.618%	21	1,021	-8.723%
2026-08-11	21.4500	22.2500	21.4500	22.2500	+9.877%	11	1,011	-3.596%
2026-08-10	20.7800	20.7800	20.2500	20.2500	-4.481%	47	1,011	+5.926%
2026-08-07	21.4000	21.4500	21.2000	21.2000	-0.235%	57	984	+1.179%
2026-08-06	21.0000	21.2500	20.9500	21.2500	+22.832%	17	955	+0.941%
2026-08-04	17.5500	17.5500	17.3000	17.3000	-4.683%	2	956	+23.988%
2026-08-03	18.7700	18.7700	18.1500	18.1500	-17.873%	8	956	+18.182%
2026-07-31	26.2000	26.2000	21.9500	22.1000	-20.475%	43	957	-2.941%
2026-07-28	30.2000	30.2000	27.5500	27.7900	-8.825%	329	931	-22.814%
2026-07-27	30.3000	30.7500	30.2500	30.4800	-10.353%	18	793	-29.626%
2026-07-24	33.0000	34.0500	33.0000	34.0000	-4.494%	19	779	-36.912%
2026-07-23	34.3000	36.3800	34.3000	35.6000	+40.102%	29	795	-39.747%
2026-07-22	25.4100	25.4100	25.4100	25.4100	+8.036%	1	791	-15.584%
2026-07-20	23.6000	23.6000	23.4400	23.5200	+19.695%	282	791	-8.801%
2026-07-16	19.7000	19.7000	19.6500	19.6500	-1.256%	7	509	+9.160%
2026-07-15	19.3000	19.9000	19.3000	19.9000	-10.882%	111	509	+7.789%
2026-07-14	22.3300	22.3300	22.3300	22.3300	-2.913%	99	406	-3.941%
2026-07-08	23.0000	23.0000	23.0000	23.0000	-22.507%	1	330	-6.739%
2026-06-26	29.6800	29.6800	29.6800	29.6800	+14.595%	1	329	-27.729%
2026-06-24	26.4000	26.4000	25.9000	25.9000	-5.405%	4	328	-17.181%
2026-06-23	27.3800	27.3800	27.3800	27.3800	+1.033%	2	326	-21.658%
2026-06-22	26.4500	27.1000	26.4500	27.1000	+24.770%	4	325	-20.849%
2026-06-18	23.9500	24.0000	21.7200	21.7200	-18.955%	34	325	-1.243%
2026-06-11	29.0700	29.0700	25.7900	26.8000	+12.842%	42	325	-19.963%
2026-06-10	23.8000	23.8500	23.7500	23.7500	+1.931%	5	305	-9.684%
2026-06-09	23.3500	25.0000	23.2500	23.3000	-2.714%	41	302	-7.940%
2026-06-08	23.9500	23.9500	23.9500	23.9500	+4.585%	1	271	-10.438%
2026-06-05	22.0000	22.9000	22.0000	22.9000	+7.009%	89	272	-6.332%
2026-06-04	22.2500	22.3100	21.4000	21.4000	-13.535%	50	260	+0.234%
2026-06-03	24.9500	24.9500	23.8500	24.7500	+6.865%	48	271	-13.333%
2026-06-02	23.1600	23.1600	23.1600	23.1600	+18.648%	4	249	-7.383%
2026-05-29	19.6400	19.6400	19.5200	19.5200	-3.127%	5	253	+9.887%
2026-05-19	20.1000	20.1500	20.1000	20.1500	+20.299%	8	248	+6.452%
2026-05-18	16.7500	16.7500	16.7500	16.7500	-11.141%	1	242	+28.060%
2026-05-15	18.8500	18.8500	18.8500	18.8500	+1.072%	2	242	+13.793%
2026-05-14	19.0500	19.0500	18.5000	18.6500	-8.578%	29	240	+15.013%
2026-05-12	20.4000	20.4000	20.4000	20.4000	+7.256%	5	234	+5.147%
2026-05-11	19.0200	19.0200	19.0200	19.0200	+2.811%	2	234	+12.776%
2026-05-08	18.4500	18.5000	18.4500	18.5000	-1.857%	8	234	+15.946%
2026-05-07	19.0500	19.0500	18.8500	18.8500	+2.893%	7	228	+13.793%
2026-05-06	18.7500	18.8100	18.3200	18.3200	-10.852%	61	224	+17.085%
2026-05-04	20.8000	20.8000	20.5500	20.5500	-0.629%	7	212	+4.380%
2026-05-01	20.9000	21.4700	20.5700	20.6800	-6.425%	304	494	+3.723%
2026-04-30	22.4600	22.4600	22.1000	22.1000	-20.217%	3	494	-2.941%
2026-04-29	27.7000	27.7000	27.7000	27.7000	-3.652%	300	495	-22.563%
2026-04-27	28.9600	28.9600	28.4700	28.7500	-6.958%	71	195	-25.391%
2026-04-24	32.5600	32.5600	30.9000	30.9000	-6.050%	73	181	-30.583%
2026-04-23	32.0600	32.8900	32.0600	32.8900	+2.111%	11	114	-34.783%
2026-04-22	32.4100	32.4100	32.2100	32.2100	-0.279%	10	115	-33.406%
2026-04-20	32.3000	32.3000	32.3000	32.3000	+1.572%	3	115	-33.591%
2026-04-17	32.6000	32.6000	31.2500	31.8000	-3.049%	9	113	-32.547%
2026-04-16	32.8000	32.8000	32.8000	32.8000	-5.257%	20	109	-34.604%
2026-04-15	35.1000	35.1000	34.4600	34.6200	-0.944%	25	110	-38.042%
2026-04-14	38.1400	38.1400	34.9500	34.9500	-13.168%	17	113	-38.627%
2026-04-13	40.2500	40.2500	40.2500	40.2500	-3.823%	1	99	-46.708%
2026-04-10	41.1000	41.8500	40.8500	41.8500	-4.778%	39	99	-48.746%
2026-04-09	43.9500	43.9500	43.9500	43.9500	+5.144%	2	65	-51.195%
2026-04-08	41.1000	42.0000	41.1000	41.8000	-16.400%	28	65	-48.684%
2026-04-07	50.0000	50.0000	50.0000	50.0000	-4.306%	2	40	-57.100%
2026-04-01	52.2500	52.2500	52.2500	52.2500	+5.173%	1	40	-58.947%
2026-03-20	49.6800	49.6800	49.6800	49.6800	+3.392%	1	40	-56.824%
2026-03-19	48.7700	48.7700	47.8500	48.0500	-8.824%	21	40	-55.359%
2026-03-06	52.7000	52.7000	52.7000	52.7000	-1.311%	3	30	-59.298%
2026-03-05	53.4000	53.4000	53.4000	53.4000	+6.375%	2	32	-59.831%
2026-03-04	50.2000	50.2000	50.2000	50.2000	-5.194%	2	32	-57.271%
2026-03-03	52.9500	52.9500	52.9500	52.9500	+6.112%	2	32	-59.490%
2026-03-02	49.9000	49.9000	49.9000	49.9000	+5.720%	6	34	-57.014%
2026-02-25	47.2000	47.2000	47.2000	47.2000	-1.993%	1	37	-54.555%
2026-02-24	49.5000	49.5000	47.9000	48.1600	+4.514%	25	37	-55.461%
2026-02-23	45.7400	46.0800	45.7400	46.0800	-5.959%	21	30	-53.451%
2026-02-20	49.0000	49.0000	49.0000	49.0000	-2.701%	5	50	-56.224%
2026-02-19	50.3600	50.3600	50.3600	50.3600	+0.619%	4	55	-57.407%
2026-02-18	50.7800	51.1500	50.0500	50.0500	-4.320%	7	55	-57.143%
2026-02-17	52.0000	52.3100	52.0000	52.3100	+4.620%	3	59	-58.994%
2026-02-13	50.0000	50.0000	50.0000	50.0000	+5.263%	1	38	-57.100%
2026-02-11	45.3500	47.6500	45.3500	47.5000	+13.095%	20	38	-54.842%
2026-02-09	42.0000	42.0000	42.0000	42.0000	-3.559%	2	18	-48.929%
2026-02-06	42.5600	44.4500	42.5600	43.5500	+3.938%	17	17	-50.746%
2026-02-05	42.9900	42.9900	41.5200	41.9000	+3.024%	15	26	-48.807%
2026-02-04	40.6700	40.6700	40.6700	40.6700	+10.878%	1	13	-47.258%
2026-02-02	36.6800	36.6800	36.6800	36.6800	-11.294%	1	12	-41.521%
2026-01-29	41.6900	41.6900	41.3500	41.3500	+3.660%	2	12	-48.126%
2026-01-28	39.8900	39.8900	39.8900	39.8900	+1.115%	4	11	-46.227%
2026-01-27	39.4000	39.4500	39.2000	39.4500	0.000%	7	8	-45.627%