Dark

GOOGL20270319P330
GOOGL Mar 19 2027 330.00 Put (GOOGL270319P00330000)
option OPRA

EOD

Sep 3, 2026

23.90-6.458%(-1.65)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	23.5500	24.2500	23.3500	23.9000	-6.458%	46	3,304	0.000%
2026-09-02	25.5500	25.5500	25.4000	25.5500	-4.307%	171	3,300	-6.458%
2026-09-01	27.1500	27.2800	26.1000	26.7000	+4.297%	340	3,289	-10.487%
2026-08-31	25.7300	25.7300	25.3500	25.6000	+10.583%	36	3,390	-6.641%
2026-08-28	23.2000	23.3500	22.7500	23.1500	-6.841%	38	3,387	+3.240%
2026-08-27	24.8500	24.8500	24.8500	24.8500	-0.401%	1	3,387	-3.823%
2026-08-26	24.4000	25.1000	24.3500	24.9500	+5.945%	103	3,386	-4.208%
2026-08-25	23.4000	23.6000	23.3500	23.5500	+3.974%	132	3,386	+1.486%
2026-08-24	22.9000	23.0000	22.3000	22.6500	-8.485%	55	3,386	+5.519%
2026-08-21	25.0500	25.0500	24.3000	24.7500	+3.254%	48	3,336	-3.434%
2026-08-19	24.9600	25.1000	23.9700	23.9700	-4.692%	851	3,336	-0.292%
2026-08-17	25.1500	25.1500	25.1500	25.1500	+2.444%	3	2,561	-4.970%
2026-08-13	24.5500	24.5500	24.5500	24.5500	-4.845%	2	2,561	-2.648%
2026-08-12	25.5000	26.1500	25.5000	25.8000	+4.538%	20	2,561	-7.364%
2026-08-11	23.7000	24.6800	23.5000	24.6800	+11.422%	27	2,557	-3.160%
2026-08-10	22.6000	22.6500	22.1500	22.1500	-4.526%	42	2,561	+7.901%
2026-08-07	23.6700	23.6700	23.0800	23.2000	-0.429%	8	2,560	+3.017%
2026-08-06	22.9700	23.3000	22.8500	23.3000	+3.786%	3	2,557	+2.575%
2026-08-05	17.8300	23.1500	17.8300	22.4500	+19.733%	117	2,556	+6.459%
2026-08-04	19.0100	19.0100	18.7500	18.7500	-0.319%	49	2,441	+27.467%
2026-08-03	19.6000	19.6000	18.8100	18.8100	-22.593%	12	2,481	+27.060%
2026-07-31	27.6000	27.6000	24.2000	24.3000	-19.536%	32	2,491	-1.646%
2026-07-30	29.8000	30.9500	29.8000	30.2000	-0.165%	9	2,475	-20.861%
2026-07-29	30.0000	30.2500	30.0000	30.2500	-7.037%	3	2,469	-20.992%
2026-07-28	31.2000	32.5400	31.2000	32.5400	-1.781%	5	2,466	-26.552%
2026-07-27	33.1300	33.1300	33.1300	33.1300	-9.604%	1,000	2,461	-27.860%
2026-07-24	36.5000	36.6500	36.5000	36.6500	-2.527%	2	1,657	-34.789%
2026-07-23	37.2200	38.4400	37.0900	37.6000	+32.862%	25	1,657	-36.436%
2026-07-22	28.3000	28.3000	28.3000	28.3000	+3.853%	2	1,658	-15.548%
2026-07-21	27.5600	27.5600	27.2500	27.2500	+3.691%	2	1,656	-12.294%
2026-07-20	27.0000	27.9500	25.4800	26.2800	-12.778%	16	1,655	-9.056%
2026-07-17	29.5000	30.1300	28.2000	30.1300	+16.332%	3	1,665	-20.677%
2026-07-16	21.1500	25.9000	21.1500	25.9000	+12.609%	134	1,662	-7.722%
2026-07-15	23.4000	23.4000	23.0000	23.0000	-11.025%	100	1,704	+3.913%
2026-07-10	25.6000	26.0000	25.6000	25.8500	+2.988%	44	1,803	-7.544%
2026-07-09	26.9000	26.9000	25.1000	25.1000	+0.803%	3	1,772	-4.781%
2026-07-08	24.8500	24.9000	24.8500	24.9000	+12.670%	100	1,771	-4.016%
2026-07-07	22.5700	22.5700	22.0000	22.1000	-15.970%	4	1,672	+8.145%
2026-07-02	27.0000	27.0000	26.3000	26.3000	+5.158%	3	1,677	-9.125%
2026-07-01	25.0100	25.0100	25.0100	25.0100	-9.646%	1	1,677	-4.438%
2026-06-29	27.8000	27.8000	27.3000	27.6800	-16.501%	20	1,678	-13.656%
2026-06-26	32.1200	33.1500	30.3500	33.1500	+10.870%	87	1,663	-27.903%
2026-06-25	32.3400	32.3400	29.9000	29.9000	+5.097%	40	1,656	-20.067%
2026-06-24	27.9000	28.5500	27.9000	28.4500	-3.885%	133	1,647	-15.993%
2026-06-23	29.6000	29.6000	29.6000	29.6000	-4.823%	301	1,627	-19.257%
2026-06-22	27.5000	31.2000	27.5000	31.1000	+31.947%	3	1,523	-23.151%
2026-06-18	25.0000	25.6000	23.5600	23.5700	-4.960%	123	1,529	+1.400%
2026-06-17	24.8000	24.8000	24.8000	24.8000	+12.268%	1	1,529	-3.629%
2026-06-16	22.0900	22.0900	22.0900	22.0900	-1.604%	1	1,529	+8.194%
2026-06-15	23.4700	23.4700	22.4500	22.4500	-15.283%	3	1,529	+6.459%
2026-06-12	27.4000	27.4000	26.4000	26.5000	-14.433%	28	1,531	-9.811%
2026-06-11	29.5000	31.3000	29.5000	30.9700	+10.135%	43	1,507	-22.829%
2026-06-10	24.5500	28.1200	24.5500	28.1200	+4.925%	138	1,491	-15.007%
2026-06-09	26.8000	26.8000	26.8000	26.8000	+3.156%	5	1,482	-10.821%
2026-06-08	25.9000	25.9800	25.8400	25.9800	+6.258%	68	1,482	-8.006%
2026-06-05	24.0700	24.4500	24.0700	24.4500	+5.616%	22	1,545	-2.249%
2026-06-04	24.5500	24.5600	22.9300	23.1500	-13.909%	655	1,529	+3.240%
2026-06-03	26.8900	26.8900	26.8900	26.8900	+5.203%	1	1,156	-11.119%
2026-06-02	26.3500	26.9800	24.7500	25.5600	+15.291%	304	1,156	-6.495%
2026-06-01	22.1700	22.1700	22.1700	22.1700	+4.823%	1	854	+7.803%
2026-05-29	21.1500	21.1500	21.1500	21.1500	+6.549%	10	854	+13.002%
2026-05-28	19.8500	19.9800	19.8200	19.8500	+1.795%	101	844	+20.403%
2026-05-27	19.5000	19.5000	19.5000	19.5000	-8.235%	1	815	+22.564%
2026-05-26	21.2500	21.2500	21.2500	21.2500	-3.409%	1	816	+12.471%
2026-05-21	22.0000	22.0000	22.0000	22.0000	+3.774%	1	815	+8.636%
2026-05-19	21.7000	21.7000	21.2000	21.2000	+3.415%	4	815	+12.736%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+0.886%	2	813	+16.585%
2026-05-14	20.3200	20.3200	20.3200	20.3200	+8.200%	1	811	+17.618%
2026-05-13	21.2700	21.2700	18.7800	18.7800	-15.023%	202	701	+27.263%
2026-05-12	22.1000	22.1000	22.1000	22.1000	+6.250%	4	701	+8.145%
2026-05-11	20.3800	20.8000	20.3800	20.8000	+4.945%	10	701	+14.904%
2026-05-08	20.0000	20.0000	19.8200	19.8200	-2.123%	6	700	+20.585%
2026-05-07	20.0500	20.2500	20.0500	20.2500	+0.847%	4	702	+18.025%
2026-05-06	20.0000	20.7800	19.8000	20.0800	-9.345%	103	701	+19.024%
2026-05-05	21.4000	22.2500	21.4000	22.1500	-0.673%	25	610	+7.901%
2026-05-04	22.2500	23.0500	22.2500	22.3000	-0.446%	12	601	+7.175%
2026-05-01	22.5200	22.5200	22.0500	22.4000	+3.464%	41	586	+6.696%
2026-04-30	23.6000	24.3600	21.6500	21.6500	-30.676%	219	586	+10.393%
2026-04-29	29.0100	31.2300	29.0100	31.2300	-1.731%	17	444	-23.471%
2026-04-28	31.7800	31.7800	31.7800	31.7800	+1.957%	2	446	-24.795%
2026-04-27	33.0800	33.2500	30.6200	31.1700	-6.058%	45	446	-23.324%
2026-04-24	33.1800	33.1800	33.1800	33.1800	-5.335%	1	453	-27.969%
2026-04-22	35.7500	35.7500	35.0500	35.0500	-4.366%	6	452	-31.812%
2026-04-21	35.0000	36.6500	35.0000	36.6500	+5.316%	16	436	-34.789%
2026-04-20	34.5400	34.8000	34.5400	34.8000	+1.844%	7	436	-31.322%
2026-04-17	35.8700	35.8800	33.5500	34.1700	-6.126%	131	430	-30.056%
2026-04-16	35.0800	36.4000	35.0800	36.4000	-0.817%	24	396	-34.341%
2026-04-15	37.3500	37.5000	36.7000	36.7000	-2.653%	14	394	-34.877%
2026-04-14	39.6000	39.6000	37.4500	37.7000	-12.326%	150	398	-36.605%
2026-04-13	43.0000	43.0000	43.0000	43.0000	-3.153%	12	289	-44.419%
2026-04-10	44.4000	44.4000	44.4000	44.4000	-4.823%	2	270	-46.171%
2026-04-09	46.6500	46.6500	46.6500	46.6500	+5.068%	3	270	-48.767%
2026-04-08	43.3000	44.4000	43.3000	44.4000	-19.052%	10	268	-46.171%
2026-04-01	54.0500	54.8500	54.0500	54.8500	-15.211%	4	263	-56.427%
2026-03-26	65.1700	65.1700	64.1900	64.6900	+12.622%	32	259	-63.055%
2026-03-24	57.4400	57.4400	57.4400	57.4400	+11.729%	1	250	-58.391%
2026-03-23	51.4500	51.4500	51.4100	51.4100	-2.448%	10	250	-53.511%
2026-03-20	52.7000	52.7000	52.7000	52.7000	+3.740%	1	245	-54.649%
2026-03-19	50.8000	50.8000	50.8000	50.8000	-2.364%	4	246	-52.953%
2026-03-16	52.0300	52.0300	52.0300	52.0300	-0.744%	1	244	-54.065%
2026-03-09	54.4700	54.4800	52.4200	52.4200	-5.889%	20	243	-54.407%
2026-03-06	55.7500	55.7500	55.7000	55.7000	-1.416%	5	243	-57.092%
2026-03-05	55.9900	56.5000	55.9900	56.5000	+5.214%	3	247	-57.699%
2026-03-04	53.3200	53.7000	53.1500	53.7000	-3.243%	4	249	-55.493%
2026-03-03	55.9500	55.9500	55.5000	55.5000	+13.567%	7	250	-56.937%
2026-02-23	48.8700	48.8700	48.8700	48.8700	-9.751%	1	250	-51.095%
2026-02-18	53.8200	54.1500	53.8200	54.1500	+7.869%	2	249	-55.863%
2026-02-11	47.4000	50.2000	47.4000	50.2000	+5.974%	7	250	-52.390%
2026-02-10	49.1600	49.2000	47.3700	47.3700	+3.882%	147	243	-49.546%
2026-02-09	47.1000	47.1000	45.6000	45.6000	-1.766%	2	98	-47.588%
2026-02-06	46.3500	46.8800	46.3500	46.4200	+5.023%	23	96	-48.514%
2026-02-05	52.2000	52.2000	44.0000	44.2000	-0.113%	5	97	-45.928%
2026-02-04	43.0400	44.2500	43.0400	44.2500	+6.294%	3	98	-45.989%
2026-02-03	41.6300	41.6300	41.6200	41.6300	+7.766%	5	98	-42.589%
2026-02-02	38.6300	38.6300	38.6300	38.6300	-8.351%	1	95	-38.131%
2026-01-29	44.3700	44.3700	42.1500	42.1500	+1.200%	86	94	-43.298%
2026-01-27	41.9000	41.9000	41.6500	41.6500	-7.114%	6	10	-42.617%
2026-01-23	44.4500	44.8400	44.4500	44.8400	+4.037%	4	4	-46.699%
2026-01-22	43.1000	43.1000	43.1000	43.1000	-5.875%	1	2	-44.548%
2026-01-21	45.7900	45.7900	45.7900	45.7900	0.000%	1	1	-47.805%