Dark

GOOGL20281215P300
GOOGL Dec 15 2028 300.00 Put (GOOGL281215P00300000)
option OPRA

EOD

Sep 3, 2026

37.50-4.166%(-1.63)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.0000	38.1000	37.5000	37.5000	-4.166%	67	3,981	0.000%
2026-09-02	39.6500	40.0000	38.4800	39.1300	-1.287%	438	4,039	-4.166%
2026-09-01	40.0700	40.0700	39.5800	39.6400	+1.122%	134	3,786	-5.399%
2026-08-31	38.5500	39.4300	38.5500	39.2000	+3.158%	18	3,756	-4.337%
2026-08-28	38.3500	38.3500	37.8700	38.0000	-3.308%	5	3,751	-1.316%
2026-08-27	39.6000	39.6000	39.3000	39.3000	-0.733%	6	3,752	-4.580%
2026-08-26	39.1200	39.5900	39.0300	39.5900	+2.432%	36	3,749	-5.279%
2026-08-25	38.4200	38.6500	38.4200	38.6500	+1.711%	12	3,765	-2.975%
2026-08-24	38.6000	38.6000	38.0000	38.0000	-3.308%	16	3,763	-1.316%
2026-08-21	39.3000	39.3000	39.3000	39.3000	-2.723%	3	3,768	-4.580%
2026-08-20	40.0000	40.8000	40.0000	40.4000	+1.892%	7	3,771	-7.178%
2026-08-19	40.2500	40.2500	39.4300	39.6500	-1.491%	63	3,771	-5.422%
2026-08-18	40.0000	40.2500	40.0000	40.2500	+1.004%	3	3,818	-6.832%
2026-08-17	40.1000	40.4900	39.8000	39.8500	-0.375%	21	3,819	-5.897%
2026-08-14	40.1300	40.1300	40.0000	40.0000	0.000%	2	3,806	-6.250%
2026-08-13	40.1000	40.3000	40.0000	40.0000	-1.961%	5	3,807	-6.250%
2026-08-12	40.7500	41.3100	40.1000	40.8000	+0.098%	418	3,806	-8.088%
2026-08-11	39.0000	40.7600	39.0000	40.7600	+7.263%	10	3,765	-7.998%
2026-08-10	38.7000	38.7000	38.0000	38.0000	-1.427%	27	3,761	-1.316%
2026-08-07	39.1500	39.8000	38.5500	38.5500	-1.255%	108	3,761	-2.724%
2026-08-06	38.6500	39.1700	38.3800	39.0400	+0.748%	30	3,840	-3.945%
2026-08-05	34.3000	38.7500	34.2500	38.7500	+9.680%	347	3,826	-3.226%
2026-08-04	36.4000	36.4000	34.9000	35.3300	-2.133%	38	3,587	+6.142%
2026-08-03	36.3200	36.5000	35.0500	36.1000	-7.436%	159	3,579	+3.878%
2026-07-31	40.9200	40.9200	39.0000	39.0000	-10.878%	624	3,558	-3.846%
2026-07-30	43.8600	44.4400	43.3700	43.7600	+0.899%	94	3,397	-14.305%
2026-07-29	43.3000	43.3700	42.0000	43.3700	-0.755%	9	3,481	-13.535%
2026-07-28	45.5500	45.5500	43.7000	43.7000	-5.103%	18	3,489	-14.188%
2026-07-27	46.7700	46.8500	46.0000	46.0500	-5.383%	29	3,475	-18.567%
2026-07-24	50.4500	50.4500	48.0000	48.6700	-2.951%	10	3,476	-22.950%
2026-07-23	49.4700	51.1200	48.5500	50.1500	+13.977%	275	3,472	-25.224%
2026-07-22	42.5900	44.0000	42.5400	44.0000	-1.412%	238	3,249	-14.773%
2026-07-17	44.3500	44.6500	43.7600	44.6300	+6.770%	379	3,118	-15.976%
2026-07-16	37.4100	41.8000	37.4100	41.8000	+2.326%	111	2,798	-10.287%
2026-07-14	40.9900	41.2000	40.8000	40.8500	-2.946%	10	2,700	-8.201%
2026-07-13	42.6500	42.6500	41.3100	42.0900	+2.409%	4	2,695	-10.905%
2026-07-10	41.4400	41.6000	41.1000	41.1000	-0.243%	402	2,699	-8.759%
2026-07-09	42.0500	42.0500	41.2000	41.2000	+3.700%	12	2,347	-8.981%
2026-07-08	39.7300	39.7300	39.7300	39.7300	+2.661%	1	2,340	-5.613%
2026-07-07	38.7000	38.7000	38.7000	38.7000	-1.023%	1	2,341	-3.101%
2026-07-06	41.2500	41.2500	39.1000	39.1000	-5.715%	16	2,341	-4.092%
2026-07-02	41.4700	41.4700	41.4700	41.4700	+0.974%	20	2,349	-9.573%
2026-06-30	42.1500	42.1500	41.0500	41.0700	-10.717%	121	2,349	-8.692%
2026-06-26	46.4200	46.4200	45.0000	46.0000	+2.222%	402	2,248	-18.478%
2026-06-25	45.2000	45.5900	44.6000	45.0000	-0.552%	169	1,886	-16.667%
2026-06-24	44.2700	45.2500	42.9500	45.2500	+2.376%	22	1,815	-17.127%
2026-06-23	46.0000	46.0000	44.2000	44.2000	+1.609%	3	1,807	-15.158%
2026-06-22	42.9000	45.9500	42.9000	43.5000	+6.098%	361	1,808	-13.793%
2026-06-18	41.9500	41.9500	41.0000	41.0000	-0.726%	33	1,528	-8.537%
2026-06-17	39.7300	41.3000	39.7300	41.3000	+5.223%	209	1,528	-9.201%
2026-06-15	40.0900	40.1000	38.4800	39.2500	-5.535%	172	1,528	-4.459%
2026-06-12	40.5400	42.0000	40.5400	41.5500	-2.281%	9	1,698	-9.747%
2026-06-11	42.8100	44.0000	42.5200	42.5200	+1.238%	22	1,697	-11.806%
2026-06-10	41.0000	42.0000	41.0000	42.0000	+4.089%	8	1,696	-10.714%
2026-06-09	39.0000	40.3500	37.0000	40.3500	+0.900%	8	1,688	-7.063%
2026-06-08	40.2100	40.3000	39.9900	39.9900	-0.075%	16	1,690	-6.227%
2026-06-05	40.7100	40.7100	38.9200	40.0200	+3.948%	105	1,690	-6.297%
2026-06-04	40.9000	40.9000	38.5000	38.5000	-3.509%	11	1,739	-2.597%
2026-06-03	40.0000	40.3000	39.4000	39.9000	+0.302%	41	1,731	-6.015%
2026-06-02	38.9600	40.0000	38.1000	39.7800	+9.799%	317	1,730	-5.732%
2026-06-01	35.1000	36.7500	35.1000	36.2300	+1.201%	48	1,455	+3.505%
2026-05-29	35.1500	35.8000	35.0000	35.8000	+5.170%	56	1,436	+4.749%
2026-05-27	34.0000	34.0900	33.3500	34.0400	-2.043%	537	1,404	+10.165%
2026-05-26	34.8700	35.0900	34.7200	34.7500	-1.975%	71	887	+7.914%
2026-05-22	34.5200	35.4500	34.5200	35.4500	+2.813%	25	838	+5.783%
2026-05-21	34.6000	34.7400	33.9300	34.4800	+0.642%	196	854	+8.759%
2026-05-20	35.0000	35.5500	34.2600	34.2600	-0.407%	44	854	+9.457%
2026-05-19	33.6100	35.1000	33.6000	34.4000	+3.833%	12	743	+9.012%
2026-05-18	34.3000	34.3000	32.3200	33.1300	-1.779%	43	743	+13.190%
2026-05-15	33.4000	33.7500	33.4000	33.7300	+2.057%	20	743	+11.177%
2026-05-14	32.7500	33.5500	32.7500	33.0500	+3.443%	27	728	+13.464%
2026-05-13	34.8200	34.8200	31.9500	31.9500	-6.797%	63	722	+17.371%
2026-05-12	32.0500	35.0000	32.0500	34.2800	+0.824%	97	722	+9.393%
2026-05-11	34.0000	34.0000	34.0000	34.0000	+5.361%	2	722	+10.294%
2026-05-08	32.2500	32.3500	31.7200	32.2700	-2.212%	24	722	+16.207%
2026-05-07	32.1000	33.0000	32.1000	33.0000	+1.103%	21	744	+13.636%
2026-05-06	33.1200	33.1200	32.2700	32.6400	-3.688%	4	733	+14.890%
2026-05-05	33.2400	33.9200	33.0000	33.8900	+1.285%	20	733	+10.652%
2026-05-04	33.5800	33.6600	32.6500	33.4600	-1.588%	6	743	+12.074%
2026-05-01	33.9900	34.4500	32.8700	34.0000	-1.105%	29	732	+10.294%
2026-04-30	35.0000	36.4400	33.7200	34.3800	-14.264%	12	732	+9.075%
2026-04-29	40.4000	40.4000	40.1000	40.1000	-2.670%	7	734	-6.484%
2026-04-28	42.2400	42.2400	40.7000	41.2000	+0.268%	117	734	-8.981%
2026-04-27	42.3200	42.3200	41.0900	41.0900	-7.663%	105	631	-8.737%
2026-04-24	44.7500	44.7500	44.5000	44.5000	+0.953%	39	732	-15.730%
2026-04-23	44.2200	44.2200	44.0800	44.0800	-2.153%	19	703	-14.927%
2026-04-22	45.0500	45.0500	45.0500	45.0500	-2.214%	1	693	-16.759%
2026-04-21	44.6000	46.0700	44.6000	46.0700	+2.514%	24	663	-18.602%
2026-04-20	44.9400	44.9400	44.9400	44.9400	-0.244%	1	663	-16.555%
2026-04-17	45.0500	45.0500	45.0500	45.0500	-1.076%	1	662	-16.759%
2026-04-16	45.7500	45.7500	45.5400	45.5400	-2.275%	3	662	-17.655%
2026-04-15	47.0300	47.0300	46.6000	46.6000	+0.150%	12	659	-19.528%
2026-04-14	47.8800	47.8800	46.2500	46.5300	-7.126%	4	647	-19.407%
2026-04-13	50.6100	50.6100	50.1000	50.1000	-1.765%	21	645	-25.150%
2026-04-10	51.0000	51.0000	51.0000	51.0000	-0.196%	1	633	-26.471%
2026-04-09	51.1000	51.1000	51.1000	51.1000	+0.690%	1	633	-26.614%
2026-04-08	50.5000	51.6500	50.3100	50.7500	-9.164%	49	634	-26.108%
2026-04-07	56.0000	56.0000	55.7200	55.8700	-4.168%	26	638	-32.880%
2026-04-02	59.1200	59.1200	57.3200	58.3000	+1.356%	8	620	-35.678%
2026-04-01	60.0900	60.0900	56.6500	57.5200	-6.699%	14	620	-34.805%
2026-03-31	62.8000	62.8000	61.6500	61.6500	-8.013%	72	614	-39.173%
2026-03-30	67.0200	67.0200	67.0200	67.0200	+1.978%	1	543	-44.047%
2026-03-27	65.7200	65.7200	65.7200	65.7200	+2.161%	10	542	-42.940%
2026-03-26	65.0000	65.0000	64.3300	64.3300	+6.243%	9	552	-41.707%
2026-03-25	60.5500	60.5500	60.5500	60.5500	+0.749%	3	553	-38.068%
2026-03-24	59.9400	60.3000	59.4000	60.1000	+6.940%	130	550	-37.604%
2026-03-23	56.2000	56.2000	55.6500	56.2000	-4.681%	4	424	-33.274%
2026-03-20	56.6300	58.9600	56.6300	58.9600	+5.436%	7	424	-36.398%
2026-03-19	56.8300	56.8300	55.5500	55.9200	+2.511%	16	426	-32.940%
2026-03-17	55.5400	55.5400	54.5500	54.5500	-2.798%	11	411	-31.256%
2026-03-13	56.1200	56.1200	56.1200	56.1200	-1.005%	3	418	-33.179%
2026-03-10	56.7200	56.7200	56.3500	56.6900	-3.177%	22	418	-33.851%
2026-03-09	58.5500	58.5500	58.5500	58.5500	-2.644%	5	405	-35.952%
2026-03-05	60.0000	60.1400	60.0000	60.1400	+2.105%	2	404	-37.645%
2026-03-04	58.9000	58.9000	58.9000	58.9000	-1.340%	1	403	-36.333%
2026-03-03	60.0900	61.8000	59.7000	59.7000	+1.790%	6	403	-37.186%
2026-03-02	59.2500	59.2500	58.3500	58.6500	+0.635%	7	401	-36.061%
2026-02-27	57.5000	58.3500	57.5000	58.2800	+2.120%	24	395	-35.655%
2026-02-24	57.5000	57.5000	57.0700	57.0700	+4.237%	14	381	-34.291%
2026-02-23	55.5500	55.5500	54.7500	54.7500	-6.570%	6	386	-31.507%
2026-02-19	58.5500	58.7500	57.9000	58.6000	+0.428%	117	386	-36.007%
2026-02-18	58.5500	58.5500	58.3500	58.3500	-2.196%	3	277	-35.733%
2026-02-17	60.1000	60.1000	58.6700	59.6600	+2.070%	26	276	-37.144%
2026-02-13	58.4200	58.4500	57.4000	58.4500	+0.950%	13	245	-35.843%
2026-02-12	56.2800	57.9000	55.5400	57.9000	+4.702%	3	245	-35.233%
2026-02-11	55.3000	55.3000	55.3000	55.3000	+1.823%	1	242	-32.188%
2026-02-10	54.3100	54.3100	54.3100	54.3100	+3.094%	2	241	-30.952%
2026-02-09	52.6800	52.6800	52.6800	52.6800	-0.977%	30	239	-28.815%
2026-02-06	51.9300	53.7000	51.9300	53.2000	+0.377%	41	209	-29.511%
2026-02-05	56.0700	56.0700	53.0000	53.0000	+2.415%	3	195	-29.245%
2026-02-04	51.7500	52.3000	51.7500	51.7500	+4.757%	6	193	-27.536%
2026-02-03	47.8000	49.4400	47.8000	49.4000	+2.852%	12	188	-24.089%
2026-02-02	48.0300	48.0300	48.0300	48.0300	-1.980%	2	177	-21.924%
2026-01-30	50.2400	51.4000	49.0000	49.0000	-0.609%	24	175	-23.469%
2026-01-29	50.1700	52.0000	49.3000	49.3000	+0.510%	51	156	-23.935%
2026-01-28	49.1200	49.9000	48.8700	49.0500	-0.345%	21	105	-23.547%
2026-01-27	49.8500	49.8500	49.2200	49.2200	-1.204%	3	84	-23.811%
2026-01-26	52.1500	52.1500	49.5000	49.8200	-3.262%	34	83	-24.729%
2026-01-23	50.8000	51.6300	50.8000	51.5000	+2.284%	17	54	-27.184%
2026-01-22	50.5000	50.5000	50.3500	50.3500	-2.328%	15	53	-25.521%
2026-01-21	52.5700	52.5700	51.5500	51.5500	-3.501%	6	38	-27.255%
2026-01-20	54.3200	54.4200	52.2900	53.4200	+3.628%	14	36	-29.802%
2026-01-16	51.5100	51.5500	51.5100	51.5500	+1.377%	11	21	-27.255%
2026-01-15	50.6400	51.3500	50.3500	50.8500	-0.098%	7	21	-26.254%
2026-01-14	52.7500	52.7500	50.9000	50.9000	+0.692%	2	15	-26.326%
2026-01-13	49.0000	50.5500	49.0000	50.5500	-2.319%	2	14	-25.816%
2026-01-12	51.6800	51.7500	51.0000	51.7500	+0.877%	8	12	-27.536%
2026-01-09	51.3000	51.3000	51.3000	51.3000	-1.724%	1	4	-26.901%
2026-01-08	52.2000	52.2000	52.2000	52.2000	0.000%	3	3	-28.161%