Dark

GOOGL20280616P300
GOOGL Jun 16 2028 300.00 Put (GOOGL280616P00300000)
option OPRA

EOD

Sep 2, 2026

33.00-3.790%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	34.1000	34.1000	33.0000	33.0000	-3.790%	4	1,221	0.000%
2026-09-01	34.2000	34.4000	34.1000	34.3000	+1.180%	205	1,219	-3.790%
2026-08-31	33.5000	34.2300	33.4500	33.9000	+0.743%	17	1,170	-2.655%
2026-08-27	33.7000	33.7000	33.6500	33.6500	0.000%	2	1,162	-1.932%
2026-08-26	33.3000	33.6500	33.3000	33.6500	+2.905%	4	1,162	-1.932%
2026-08-25	32.7000	32.7000	32.7000	32.7000	-1.536%	2	1,161	+0.917%
2026-08-24	33.2100	33.2100	33.2100	33.2100	-2.324%	1	1,159	-0.632%
2026-08-21	34.0000	34.0000	34.0000	34.0000	-2.158%	250	1,160	-2.941%
2026-08-20	34.4500	34.7500	34.4400	34.7500	+3.208%	4	965	-5.036%
2026-08-19	33.6700	33.6700	33.6700	33.6700	-0.971%	1	964	-1.990%
2026-08-18	35.0000	35.0000	34.0000	34.0000	0.000%	2	963	-2.941%
2026-08-17	34.0000	34.0000	34.0000	34.0000	+0.443%	1	963	-2.941%
2026-08-14	33.8500	33.8500	33.8500	33.8500	-1.742%	1	963	-2.511%
2026-08-13	34.6000	34.6000	34.3500	34.4500	-1.006%	133	964	-4.209%
2026-08-12	34.8000	34.8000	34.8000	34.8000	-0.571%	2	964	-5.172%
2026-08-11	33.2000	35.0000	33.0500	35.0000	+4.790%	29	962	-5.714%
2026-08-07	33.3500	33.6000	33.3000	33.4000	+0.906%	26	960	-1.198%
2026-08-06	32.9000	33.2500	32.5000	33.1000	+2.795%	92	959	-0.302%
2026-08-05	32.5000	32.5000	32.2000	32.2000	+8.418%	2	970	+2.484%
2026-08-04	29.7000	29.7000	29.7000	29.7000	+0.746%	28	969	+11.111%
2026-08-03	29.8500	30.1000	29.3000	29.4800	-22.441%	19	942	+11.940%
2026-07-30	38.3700	38.3700	38.0100	38.0100	+4.711%	31	935	-13.181%
2026-07-29	36.3000	36.3000	36.3000	36.3000	-10.898%	1	904	-9.091%
2026-07-27	40.7400	40.7400	40.7400	40.7400	-2.067%	1	905	-18.999%
2026-07-24	42.7500	42.8100	41.6000	41.6000	-5.282%	10	905	-20.673%
2026-07-23	43.7500	45.2500	43.5000	43.9200	+19.380%	26	902	-24.863%
2026-07-21	36.7900	36.7900	36.7900	36.7900	+15.728%	1	901	-10.302%
2026-07-16	32.1200	32.1200	31.7900	31.7900	+1.565%	2	900	+3.806%
2026-07-15	32.0000	32.0000	31.3000	31.3000	-12.004%	2	901	+5.431%
2026-07-14	35.5700	35.5700	35.5700	35.5700	+0.282%	1	902	-7.225%
2026-07-10	35.2300	35.4700	35.1600	35.4700	+8.372%	38	902	-6.964%
2026-07-07	32.7300	32.7300	32.7300	32.7300	-18.175%	3	892	+0.825%
2026-06-26	42.5000	42.5000	40.0000	40.0000	+3.093%	2	895	-17.500%
2026-06-24	38.8000	38.8000	38.8000	38.8000	-2.390%	250	895	-14.948%
2026-06-22	39.7500	39.7500	39.7500	39.7500	+11.127%	1	713	-16.981%
2026-06-18	35.4900	36.0000	35.3000	35.7700	+8.164%	459	491	-7.744%
2026-06-16	33.4400	33.4400	33.0700	33.0700	-7.934%	5	491	-0.212%
2026-06-12	35.9500	35.9500	35.0000	35.9200	+3.070%	106	490	-8.129%
2026-06-08	34.8500	34.8500	34.8500	34.8500	+4.030%	2	399	-5.308%
2026-06-05	33.3000	33.5000	33.3000	33.5000	+0.873%	3	397	-1.493%
2026-06-04	33.2100	33.2100	33.2100	33.2100	-4.706%	1	397	-0.632%
2026-06-03	34.8500	34.8500	34.8500	34.8500	+2.050%	1	396	-5.308%
2026-06-02	33.5000	34.1500	33.1200	34.1500	+9.984%	22	395	-3.367%
2026-06-01	31.0500	31.0500	31.0500	31.0500	+0.976%	2	384	+6.280%
2026-05-29	30.2500	30.7500	30.0600	30.7500	+6.586%	11	384	+7.317%
2026-05-26	28.8500	28.8500	28.8500	28.8500	-4.153%	20	381	+14.385%
2026-05-22	30.1000	30.1000	30.1000	30.1000	+5.282%	1	361	+9.635%
2026-05-18	27.4900	28.5900	27.4900	28.5900	+0.492%	3	361	+15.425%
2026-05-14	28.4500	28.4500	28.4500	28.4500	+3.379%	1	361	+15.993%
2026-05-13	27.5200	27.5200	27.5200	27.5200	-9.770%	1	360	+19.913%
2026-05-12	30.5000	30.5000	30.5000	30.5000	+6.569%	1	360	+8.197%
2026-05-08	28.6200	28.6200	28.6200	28.6200	+1.996%	1	360	+15.304%
2026-05-07	28.7000	28.7100	28.0600	28.0600	-0.036%	10	360	+17.605%
2026-05-06	28.0700	28.0700	28.0700	28.0700	-7.053%	2	367	+17.563%
2026-05-04	29.8800	30.2000	29.8800	30.2000	+2.547%	4	365	+9.272%
2026-05-01	28.9500	29.5700	28.9500	29.4500	+2.151%	12	365	+12.054%
2026-04-30	31.2500	31.8600	28.8300	28.8300	-21.316%	3	365	+14.464%
2026-04-29	36.6000	36.6400	36.6000	36.6400	-2.940%	3	365	-9.934%
2026-04-28	37.7500	37.8300	37.7500	37.7500	+3.481%	4	363	-12.583%
2026-04-27	36.4800	36.4800	36.4800	36.4800	-8.365%	1	363	-9.539%
2026-04-23	40.0200	40.0200	39.7700	39.8100	-3.771%	33	362	-17.106%
2026-04-17	41.2700	41.3700	41.2200	41.3700	-0.313%	10	394	-20.232%
2026-04-15	42.1000	42.3000	41.5000	41.5000	-2.422%	83	399	-20.482%
2026-04-14	44.5300	44.5300	42.4700	42.5300	-30.164%	11	437	-22.408%
2026-03-31	60.9000	60.9000	60.9000	60.9000	-3.943%	2	434	-45.813%
2026-03-30	63.4000	63.4000	63.4000	63.4000	+13.498%	1	436	-47.950%
2026-03-24	54.9000	56.2000	54.9000	55.8600	+4.470%	15	437	-40.924%
2026-03-20	53.4700	53.4700	53.4700	53.4700	+7.369%	3	447	-38.283%
2026-03-17	49.8000	49.8000	49.8000	49.8000	-4.817%	3	444	-33.735%
2026-03-16	52.4200	52.4200	52.3200	52.3200	-1.967%	5	447	-36.927%
2026-03-12	53.3700	53.3700	53.3700	53.3700	+5.308%	3	448	-38.168%
2026-03-11	50.6800	50.6800	50.6800	50.6800	-6.632%	3	445	-34.886%
2026-03-09	54.2800	54.2800	54.2800	54.2800	-1.273%	1	448	-39.204%
2026-03-06	54.9800	54.9800	54.9800	54.9800	-1.769%	4	449	-39.978%
2026-03-05	55.8500	55.9700	55.8500	55.9700	-2.321%	6	445	-41.040%
2026-03-03	57.3000	57.3000	57.3000	57.3000	+4.964%	1	444	-42.408%
2026-02-26	54.5900	54.5900	54.5900	54.5900	+3.922%	3	444	-39.549%
2026-02-24	52.4800	52.5300	52.4800	52.5300	+4.683%	4	441	-37.179%
2026-02-23	50.1800	50.1800	50.1800	50.1800	-1.201%	3	441	-34.237%
2026-02-20	51.8500	51.8500	50.6100	50.7900	-6.550%	10	444	-35.027%
2026-02-17	54.9500	55.0000	54.1500	54.3500	+0.929%	10	446	-39.282%
2026-02-13	54.2600	54.2600	53.5000	53.8500	+2.376%	63	411	-38.719%
2026-02-12	52.6700	52.6900	52.6000	52.6000	+8.903%	35	411	-37.262%
2026-02-09	47.2900	48.3000	47.2900	48.3000	-0.289%	33	386	-31.677%
2026-02-06	47.5700	49.0200	47.1000	48.4400	+2.216%	36	354	-31.874%
2026-02-04	47.3900	47.3900	47.3900	47.3900	+5.428%	5	334	-30.365%
2026-02-03	44.0000	44.9500	44.0000	44.9500	+0.045%	3	339	-26.585%
2026-01-28	44.8500	44.9300	44.8500	44.9300	-3.563%	3	338	-26.552%
2026-01-26	46.4000	47.2300	45.8000	46.5900	-5.879%	29	341	-29.169%
2026-01-21	49.5000	49.5000	49.5000	49.5000	+4.673%	1	370	-33.333%
2026-01-20	49.1000	49.1000	47.2900	47.2900	+2.028%	2	370	-30.218%
2026-01-13	45.1900	46.3500	45.1900	46.3500	-2.091%	4	370	-28.803%
2026-01-12	47.2900	47.8800	47.2600	47.3400	-1.580%	10	371	-30.292%
2026-01-08	48.1000	48.1000	48.1000	48.1000	-2.394%	2	370	-31.393%
2026-01-07	49.5000	49.7500	49.2800	49.2800	-4.441%	4	368	-33.036%
2026-01-06	52.0600	52.0600	51.5700	51.5700	+0.801%	11	368	-36.009%
2026-01-05	50.7800	51.1600	50.7700	51.1600	-1.615%	13	348	-35.496%
2026-01-02	50.2000	52.3000	49.4700	52.0000	-0.134%	85	348	-36.538%
2025-12-31	52.1000	52.1000	52.0000	52.0700	+0.482%	5	324	-36.624%
2025-12-30	51.8400	52.0000	51.8200	51.8200	-0.728%	66	324	-36.318%
2025-12-29	52.8500	53.0000	52.1400	52.2000	-0.666%	35	347	-36.782%
2025-12-24	52.7000	52.7000	52.5500	52.5500	+1.135%	2	365	-37.203%
2025-12-23	52.0300	52.0300	51.9000	51.9600	-1.404%	3	365	-36.490%
2025-12-22	53.7800	54.5500	52.7000	52.7000	-4.546%	21	364	-37.381%
2025-12-19	55.4600	55.4600	55.0000	55.2100	-1.551%	4	356	-40.228%
2025-12-18	56.8800	56.9900	56.0600	56.0800	-3.127%	68	354	-41.155%
2025-12-17	54.5000	58.0700	54.5000	57.8900	+5.562%	29	294	-42.995%
2025-12-16	54.8400	54.8400	54.8400	54.8400	+0.164%	1	293	-39.825%
2025-12-15	55.4800	55.5000	54.7500	54.7500	+0.110%	202	292	-39.726%
2025-12-12	55.6000	55.6000	54.6900	54.6900	+1.977%	3	90	-39.660%
2025-12-11	53.3600	53.6300	53.3600	53.6300	-1.596%	40	87	-38.467%
2025-12-08	53.1800	54.5200	53.1800	54.5000	+4.246%	13	54	-39.450%
2025-12-05	52.7400	52.7400	52.0000	52.2800	-3.932%	11	57	-36.878%
2025-12-04	54.4200	54.4200	54.4200	54.4200	+0.778%	1	47	-39.361%
2025-12-03	55.0000	55.0000	52.3500	54.0000	0.000%	28	46	-38.889%
2025-12-02	54.0000	54.0000	54.0000	54.0000	-0.917%	10	20	-38.889%
2025-12-01	54.2100	55.4000	54.1600	54.5000	-3.540%	10	10	-39.450%
2025-11-26	56.5000	56.5000	56.5000	56.5000	0.000%	1	0	-41.593%