Dark

GOOGL20280121P300
GOOGL Jan 21 2028 300.00 Put (GOOGL280121P00300000)
option OPRA

EOD

Sep 3, 2026

26.95-4.433%(-1.25)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	26.9000	27.4000	26.9000	26.9500	-4.433%	46	5,809	0.000%
2026-09-02	28.6600	28.8400	28.1500	28.2000	-2.422%	13	5,794	-4.433%
2026-09-01	29.2000	29.2000	28.9000	28.9000	+1.155%	508	5,791	-6.747%
2026-08-31	28.0000	28.9100	28.0000	28.5700	+7.406%	9	5,364	-5.670%
2026-08-28	27.4700	27.4700	26.4000	26.6000	-5.506%	26	5,359	+1.316%
2026-08-27	28.5500	28.6000	27.9700	28.1500	-1.159%	6	5,368	-4.263%
2026-08-26	28.6500	28.6500	28.2500	28.4800	+4.322%	13	5,366	-5.372%
2026-08-25	27.3000	27.3000	27.3000	27.3000	+0.368%	2	5,356	-1.282%
2026-08-24	27.2000	27.2000	27.2000	27.2000	-2.961%	5	5,354	-0.919%
2026-08-21	28.5000	28.5000	28.0300	28.0300	-1.198%	188	5,349	-3.853%
2026-08-18	28.5000	28.6500	28.3700	28.3700	-1.150%	54	5,164	-5.005%
2026-08-17	28.5000	28.8000	28.5000	28.7000	-0.174%	805	5,146	-6.098%
2026-08-14	28.7500	28.8700	28.7500	28.7500	+0.349%	123	4,595	-6.261%
2026-08-13	29.0000	29.0000	28.6500	28.6500	-2.782%	3	4,536	-5.934%
2026-08-12	29.5000	29.8300	28.9500	29.4700	-0.271%	14	4,534	-8.551%
2026-08-11	27.2000	29.5500	27.2000	29.5500	+7.065%	31	4,529	-8.799%
2026-08-10	27.6000	27.6000	27.6000	27.6000	-0.181%	1	4,502	-2.355%
2026-08-07	27.7000	27.8300	27.6500	27.6500	+2.218%	6	4,501	-2.532%
2026-08-06	27.6600	27.8000	27.0500	27.0500	+0.933%	90	4,500	-0.370%
2026-08-05	23.8000	26.8000	23.8000	26.8000	+11.203%	2	4,500	+0.560%
2026-08-04	25.0000	25.0000	24.0800	24.1000	-0.864%	20	4,500	+11.826%
2026-08-03	25.1000	25.4000	23.6500	24.3100	-11.277%	26	4,501	+10.860%
2026-07-31	29.7500	29.7500	27.4000	27.4000	-14.509%	10	4,503	-1.642%
2026-07-30	31.7800	32.4500	31.7800	32.0500	+5.220%	251	4,508	-15.913%
2026-07-29	32.1400	32.1400	30.4600	30.4600	-4.931%	12	4,607	-11.523%
2026-07-28	34.1500	34.1500	32.0000	32.0400	-6.041%	14	4,604	-15.886%
2026-07-27	34.5000	34.5000	34.1000	34.1000	-8.037%	5	4,592	-20.968%
2026-07-24	37.4000	37.4000	36.6500	37.0800	-2.932%	803	4,590	-27.319%
2026-07-23	37.2000	38.4000	35.5000	38.2000	+27.759%	927	4,588	-29.450%
2026-07-22	30.7100	31.1000	29.9000	29.9000	-3.859%	73	3,843	-9.866%
2026-07-21	30.9000	31.1000	30.9000	31.1000	+3.494%	7	3,842	-13.344%
2026-07-20	29.8600	30.0500	29.2000	30.0500	-6.094%	206	3,843	-10.316%
2026-07-17	32.1500	32.1500	31.5500	32.0000	+12.360%	104	3,801	-15.781%
2026-07-16	25.4500	28.4800	25.4500	28.4800	+11.033%	10	3,700	-5.372%
2026-07-15	25.8000	26.1000	25.6500	25.6500	-15.625%	7	3,697	+5.068%
2026-07-14	30.4000	30.4000	30.4000	30.4000	+0.496%	1	3,699	-11.349%
2026-07-09	30.2000	30.2500	29.8500	30.2500	+6.890%	25	3,699	-10.909%
2026-07-08	28.3000	28.3000	28.3000	28.3000	+5.009%	1	3,680	-4.770%
2026-07-07	26.3000	27.1500	26.3000	26.9500	-3.058%	6	3,680	0.000%
2026-07-06	28.2000	28.2000	27.8000	27.8000	-6.930%	4	3,682	-3.058%
2026-07-02	29.9500	30.2500	29.8700	29.8700	+4.807%	22	3,668	-9.776%
2026-07-01	28.5000	28.5000	28.5000	28.5000	-4.298%	4	3,668	-5.439%
2026-06-30	30.5500	30.5500	29.4500	29.7800	-3.154%	11	3,668	-9.503%
2026-06-29	31.1500	31.1500	30.7500	30.7500	-12.268%	3	3,667	-12.358%
2026-06-26	34.5000	35.0500	34.4500	35.0500	+4.940%	9	3,668	-23.110%
2026-06-25	35.1000	35.1000	33.3500	33.4000	-0.299%	87	3,669	-19.311%
2026-06-24	30.8500	33.5000	30.8500	33.5000	-0.888%	25	3,596	-19.552%
2026-06-23	35.2500	35.2500	33.5700	33.8000	+4.000%	4	3,583	-20.266%
2026-06-22	31.2500	34.3500	31.2500	32.5000	+10.244%	282	3,582	-17.077%
2026-06-18	29.7000	29.7000	29.4800	29.4800	+9.145%	5	3,789	-8.582%
2026-06-16	26.9500	27.0100	26.8600	27.0100	-1.782%	54	3,789	-0.222%
2026-06-15	27.5500	27.6000	27.1800	27.5000	-9.836%	23	3,751	-2.000%
2026-06-12	30.3000	30.5000	30.3000	30.5000	-4.028%	39	3,762	-11.639%
2026-06-11	32.2500	33.6200	31.7400	31.7800	+6.466%	97	3,724	-15.198%
2026-06-10	31.0500	31.0500	29.8500	29.8500	-1.809%	3	3,670	-9.715%
2026-06-09	27.6000	30.4000	27.6000	30.4000	+3.754%	4	3,670	-11.349%
2026-06-08	29.3000	29.3000	29.3000	29.3000	+4.830%	1	3,668	-8.020%
2026-06-05	28.1000	28.1000	27.9500	27.9500	-3.220%	2	3,668	-3.578%
2026-06-04	29.2900	29.3000	28.0000	28.8800	-2.597%	60	3,668	-6.683%
2026-06-03	30.0000	30.0000	29.6500	29.6500	+1.541%	4	3,668	-9.106%
2026-06-02	29.3500	29.5000	27.5500	29.2000	+8.955%	129	3,668	-7.705%
2026-06-01	26.7000	27.0000	26.3500	26.8000	+3.077%	22	3,666	+0.560%
2026-05-29	26.0000	26.0000	26.0000	26.0000	+4.839%	1	3,674	+3.654%
2026-05-27	24.8000	24.8000	24.8000	24.8000	-0.998%	1	3,674	+8.669%
2026-05-26	25.2000	25.2000	25.0000	25.0500	-0.988%	62	3,674	+7.585%
2026-05-22	25.2000	25.3000	24.6100	25.3000	+0.797%	6	3,673	+6.522%
2026-05-21	25.0000	25.1000	25.0000	25.1000	-3.276%	2	3,673	+7.371%
2026-05-20	25.9500	25.9500	25.9500	25.9500	+4.511%	1	3,673	+3.854%
2026-05-19	25.7500	25.7500	24.8300	24.8300	+7.629%	3	3,672	+8.538%
2026-05-18	23.0700	23.0700	23.0700	23.0700	-4.274%	1	3,672	+16.818%
2026-05-15	24.3200	24.3200	24.1000	24.1000	+3.433%	2	3,672	+11.826%
2026-05-14	23.5000	24.1500	23.3000	23.3000	+0.215%	1,020	2,671	+15.665%
2026-05-13	26.0000	26.0000	23.2500	23.2500	-9.109%	9	2,677	+15.914%
2026-05-12	25.4000	26.0500	25.4000	25.5800	+3.563%	7	2,677	+5.356%
2026-05-11	24.0000	24.7000	24.0000	24.7000	+4.219%	5	2,677	+9.109%
2026-05-08	24.0800	24.0800	23.7000	23.7000	-2.268%	5	2,677	+13.713%
2026-05-07	23.0900	24.2500	23.0900	24.2500	+5.115%	1,510	2,676	+11.134%
2026-05-06	23.5700	24.2600	23.0000	23.0700	-7.646%	77	1,471	+16.818%
2026-05-05	25.3200	25.3200	24.5000	24.9800	-1.654%	53	1,443	+7.886%
2026-05-04	25.4300	25.5600	25.3600	25.4000	+0.874%	8	1,481	+6.102%
2026-05-01	25.0000	25.8000	25.0000	25.1800	+0.720%	21	1,466	+7.029%
2026-04-30	26.5900	27.0000	24.7000	25.0000	-20.961%	65	1,466	+7.800%
2026-04-29	31.8400	31.8500	31.6000	31.6300	-2.135%	35	1,470	-14.796%
2026-04-27	33.0000	33.3000	32.3200	32.3200	-4.941%	103	1,465	-16.615%
2026-04-24	35.6000	35.6000	34.0000	34.0000	-3.519%	2	1,466	-20.735%
2026-04-23	35.2400	35.2400	35.2400	35.2400	-3.452%	1	1,465	-23.524%
2026-04-22	36.5000	36.5000	36.5000	36.5000	+1.927%	1	1,464	-26.164%
2026-04-20	35.4300	35.8100	35.4300	35.8100	-2.822%	21	1,463	-24.742%
2026-04-17	36.8500	36.8500	36.8500	36.8500	-1.471%	15	1,463	-26.866%
2026-04-16	37.1700	37.4000	37.1700	37.4000	-1.058%	7	1,463	-27.941%
2026-04-15	37.6000	37.8000	37.5300	37.8000	+0.026%	62	1,468	-28.704%
2026-04-14	39.8400	39.8400	37.7900	37.7900	-9.938%	4	1,430	-28.685%
2026-04-13	41.9600	41.9600	41.9600	41.9600	-1.618%	1	1,431	-35.772%
2026-04-09	42.6500	42.6500	42.6500	42.6500	-0.652%	1	1,432	-36.811%
2026-04-08	42.2000	42.9300	42.2000	42.9300	-8.465%	5	1,431	-37.223%
2026-04-07	48.5300	48.5400	46.9000	46.9000	-2.858%	403	1,428	-42.537%
2026-04-06	49.9000	49.9000	48.0000	48.2800	-2.661%	226	1,581	-44.180%
2026-04-02	49.6000	49.6000	49.6000	49.6000	-1.136%	2	1,499	-45.665%
2026-04-01	49.4100	50.1700	49.0000	50.1700	-15.652%	10	1,499	-46.283%
2026-03-30	59.4800	59.4800	59.4800	59.4800	+0.677%	3	1,503	-54.691%
2026-03-27	57.1700	59.0800	57.1700	59.0800	+6.316%	3	1,500	-54.384%
2026-03-26	55.5700	55.5700	55.5700	55.5700	+6.763%	1	1,503	-51.503%
2026-03-25	52.0000	52.0500	52.0000	52.0500	+1.068%	4	1,504	-48.223%
2026-03-24	48.8500	51.5000	48.8500	51.5000	+10.278%	15	1,502	-47.670%
2026-03-23	46.9000	46.9000	46.7000	46.7000	+2.863%	2	1,499	-42.291%
2026-03-18	45.4000	45.4000	45.4000	45.4000	-7.328%	1	1,501	-40.639%
2026-03-13	48.9900	48.9900	48.9900	48.9900	+0.389%	1	1,501	-44.989%
2026-03-12	48.7000	48.8000	48.6500	48.8000	+4.051%	301	1,502	-44.775%
2026-03-11	46.9000	46.9000	46.9000	46.9000	-6.200%	1	1,203	-42.537%
2026-03-09	50.4500	50.4500	50.0000	50.0000	-2.913%	11	1,204	-46.100%
2026-03-06	52.6300	52.6300	51.3700	51.5000	+0.195%	208	1,193	-47.670%
2026-03-05	51.4000	51.4000	51.4000	51.4000	+3.629%	5	1,016	-47.568%
2026-03-04	49.6000	49.6000	49.6000	49.6000	-2.170%	1	1,011	-45.665%
2026-03-03	52.4000	52.4000	50.7000	50.7000	+3.469%	54	1,010	-46.844%
2026-02-27	49.2000	49.2000	48.2500	49.0000	-1.606%	4	962	-45.000%
2026-02-26	49.8000	49.8000	49.8000	49.8000	+4.864%	1	960	-45.884%
2026-02-25	47.7500	47.7500	47.4900	47.4900	-3.613%	2	959	-43.251%
2026-02-24	49.5100	49.5100	49.2700	49.2700	+3.075%	2	959	-45.301%
2026-02-23	47.8000	47.8000	47.8000	47.8000	+4.435%	1	959	-43.619%
2026-02-20	47.1000	47.1000	45.7700	45.7700	-7.009%	7	960	-41.119%
2026-02-19	49.9500	50.3500	49.2200	49.2200	-0.766%	5	959	-45.246%
2026-02-18	49.6000	49.6000	49.6000	49.6000	-2.073%	1	958	-45.665%
2026-02-17	50.6500	50.6500	50.6500	50.6500	+2.117%	3	957	-46.792%
2026-02-13	49.6000	49.6000	49.6000	49.6000	+4.752%	1	954	-45.665%
2026-02-11	47.3500	47.3500	47.3500	47.3500	+4.295%	2	954	-43.083%
2026-02-10	45.3000	45.4000	45.3000	45.4000	+3.771%	9	952	-40.639%
2026-02-09	43.6500	43.7500	43.6500	43.7500	+0.114%	2	949	-38.400%
2026-02-06	44.6700	44.7100	43.7000	43.7000	-6.544%	49	947	-38.330%
2026-02-05	46.5500	46.8500	46.5500	46.7600	+7.841%	39	946	-42.365%
2026-02-04	41.9400	43.3600	41.9400	43.3600	+7.406%	4	971	-37.846%
2026-01-30	40.3700	40.3700	40.3700	40.3700	-5.611%	1	971	-33.243%
2026-01-29	42.8300	42.8300	42.7700	42.7700	+5.293%	2	971	-36.989%
2026-01-28	40.6200	40.6200	40.6200	40.6200	+0.173%	1	973	-33.653%
2026-01-27	40.1600	40.5500	40.1600	40.5500	-4.543%	3	972	-33.539%
2026-01-26	42.5800	42.5800	42.4800	42.4800	-0.515%	3	973	-36.558%
2026-01-23	42.5300	42.7000	42.5100	42.7000	+2.768%	41	975	-36.885%
2026-01-22	40.8000	41.5500	40.8000	41.5500	-1.142%	2	936	-35.138%
2026-01-21	43.5500	43.5500	42.0300	42.0300	-6.600%	17	935	-35.879%
2026-01-20	44.6600	45.0000	44.0000	45.0000	+6.762%	61	918	-40.111%
2026-01-15	41.9800	42.1500	41.9500	42.1500	+0.166%	13	874	-36.062%
2026-01-14	42.3500	42.8000	42.0800	42.0800	+1.276%	19	871	-35.955%
2026-01-13	40.4600	41.5500	40.4600	41.5500	-3.056%	17	856	-35.138%
2026-01-12	41.8000	43.2800	41.8000	42.8600	+1.180%	20	849	-37.121%
2026-01-09	42.5200	42.7000	42.3600	42.3600	-2.844%	7	837	-36.379%
2026-01-08	43.3800	44.8000	43.3800	43.6000	-7.372%	53	834	-38.188%
2026-01-06	47.0700	47.0700	47.0700	47.0700	-0.275%	2	817	-42.745%
2026-01-02	45.2000	47.6000	45.0000	47.2000	-1.090%	44	819	-42.903%
2025-12-30	47.7300	47.7300	47.7200	47.7200	-0.376%	6	821	-43.525%
2025-12-29	48.1000	48.1000	47.9000	47.9000	+0.630%	4	827	-43.737%
2025-12-24	47.6000	47.6000	47.6000	47.6000	+0.337%	3	824	-43.382%
2025-12-23	47.5000	47.5800	47.4400	47.4400	-2.387%	10	824	-43.191%
2025-12-22	48.6000	48.6000	48.6000	48.6000	-3.571%	5	814	-44.547%
2025-12-19	50.4000	50.4000	50.4000	50.4000	-1.563%	5	809	-46.528%
2025-12-18	52.0600	52.0600	51.2000	51.2000	-3.796%	8	804	-47.363%
2025-12-17	53.2300	53.2300	53.2200	53.2200	+5.428%	2	806	-49.361%
2025-12-15	50.5900	50.6100	50.3000	50.4800	-0.825%	14	806	-46.613%
2025-12-12	50.9500	50.9500	50.9000	50.9000	+2.127%	4	813	-47.053%
2025-12-11	48.9400	49.8400	48.8300	49.8400	+6.496%	21	810	-45.927%
2025-12-10	48.2100	48.2100	46.8000	46.8000	-1.887%	4	813	-42.415%
2025-12-09	47.7000	47.7000	47.7000	47.7000	-2.254%	300	812	-43.501%
2025-12-08	47.1000	48.8000	47.1000	48.8000	+3.106%	2	536	-44.775%
2025-12-05	47.3300	47.5000	47.3300	47.3300	-5.905%	4	535	-43.059%
2025-12-03	50.3000	50.3000	50.3000	50.3000	+1.514%	1	534	-46.421%
2025-12-02	50.0000	50.0000	49.5500	49.5500	-2.461%	151	533	-45.610%
2025-12-01	50.3500	50.8000	50.3500	50.8000	+1.095%	11	382	-46.949%
2025-11-28	50.3600	51.3500	50.2500	50.2500	-1.951%	14	382	-46.368%
2025-11-26	50.4500	51.5400	50.4500	51.2500	+1.505%	8	376	-47.415%
2025-11-25	50.2000	51.6000	48.7300	50.4900	-0.708%	41	376	-46.623%
2025-11-24	52.9000	52.9000	50.8400	50.8500	-9.568%	7	353	-47.001%
2025-11-21	59.4500	59.4500	56.1300	56.2300	-6.048%	218	351	-52.072%
2025-11-20	55.4600	60.0000	54.0000	59.8500	+2.220%	28	193	-54.971%
2025-11-19	56.6000	58.5500	55.9500	58.5500	-8.658%	5	174	-53.971%
2025-11-18	64.1000	64.1000	64.1000	64.1000	+5.082%	5	173	-57.956%
2025-11-17	58.5500	61.0000	58.3500	61.0000	-3.359%	52	168	-55.820%
2025-11-13	62.8800	63.5400	62.8800	63.1200	+5.853%	8	130	-57.304%
2025-11-12	59.3900	60.1600	59.3900	59.6300	+4.394%	8	126	-54.805%
2025-11-10	57.7000	58.8400	57.1200	57.1200	-2.857%	14	120	-52.819%
2025-11-03	59.3700	59.3700	58.8000	58.8000	+1.397%	4	109	-54.167%
2025-10-30	56.0000	58.0000	56.0000	57.9900	-8.663%	105	109	-53.526%
2025-10-27	63.4900	63.4900	63.4900	63.4900	-11.709%	1	6	-57.552%
2025-10-22	71.9500	71.9500	71.9100	71.9100	+0.014%	2	6	-62.523%
2025-10-08	71.9000	71.9000	71.9000	71.9000	+2.349%	7	6	-62.517%
2025-10-07	70.2500	70.2500	70.2500	70.2500	-2.983%	7	12	-61.637%
2025-10-02	72.2000	72.4100	72.2000	72.4100	-0.193%	2	5	-62.781%
2025-09-30	72.5500	72.5500	72.5500	72.5500	+4.388%	2	5	-62.853%
2025-09-29	69.5000	69.5000	69.5000	69.5000	+3.269%	1	3	-61.223%
2025-09-19	67.3000	67.3000	67.3000	67.3000	+0.523%	1	2	-59.955%
2025-09-18	66.9500	66.9500	66.9500	66.9500	0.000%	1	1	-59.746%