Dark

GOOG20260821P305
GOOG Aug 21 2026 305.00 Put (GOOG260821P00305000)
option OPRA

EOD

Jul 31, 2026

0.5200-69.231%(-1.1700)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.1300	1.1300	0.4700	0.5200	-69.231%	246	1,228	0.000%
2026-07-30	2.0000	2.3400	1.6900	1.6900	-16.749%	99	1,306	-69.231%
2026-07-29	1.8600	2.2600	1.3500	2.0300	+1.500%	62	1,335	-74.384%
2026-07-28	2.5000	3.1100	1.8300	2.0000	-29.825%	259	1,364	-74.000%
2026-07-27	3.4500	3.5000	2.7000	2.8500	-40.501%	475	1,499	-81.754%
2026-07-24	5.0500	5.2700	4.1000	4.7900	-13.694%	333	1,596	-89.144%
2026-07-23	5.0000	7.0400	4.5500	5.5500	+93.380%	736	1,506	-90.631%
2026-07-22	2.3400	2.8900	2.2600	2.8700	+19.583%	97	1,211	-81.882%
2026-07-21	2.3000	2.4000	2.2300	2.4000	+13.744%	148	1,202	-78.333%
2026-07-20	2.2000	2.2200	1.8000	2.1100	-32.154%	108	1,208	-75.355%
2026-07-17	3.2600	3.8200	2.9700	3.1100	+26.423%	60	1,192	-83.280%
2026-07-16	1.2000	2.6500	1.0000	2.4600	+100.000%	57	1,197	-78.862%
2026-07-15	1.8800	1.8800	1.2300	1.2300	-43.056%	40	1,211	-57.724%
2026-07-14	2.6900	2.6900	2.1600	2.1600	-20.000%	53	1,220	-75.926%
2026-07-13	2.8900	2.8900	2.4200	2.7000	+3.053%	76	1,216	-80.741%
2026-07-10	2.9000	3.1000	2.6200	2.6200	+3.150%	144	1,209	-80.153%
2026-07-09	3.0500	3.3500	2.5400	2.5400	-3.422%	28	1,187	-79.528%
2026-07-08	2.3500	2.7200	2.3500	2.6300	+20.642%	30	1,191	-80.228%
2026-07-07	2.1700	2.1800	1.9700	2.1800	-3.540%	80	1,192	-76.147%
2026-07-06	3.0300	3.1000	2.2000	2.2600	-32.537%	88	1,159	-76.991%
2026-07-02	3.0000	3.7500	2.7800	3.3500	+1.515%	37	1,155	-84.478%
2026-07-01	3.3900	3.5000	3.1500	3.3000	-7.042%	50	1,155	-84.242%
2026-06-30	4.3500	4.3500	3.4700	3.5500	-16.471%	15	1,155	-85.352%
2026-06-29	4.9000	4.9000	4.1700	4.2500	-40.309%	34	1,149	-87.765%
2026-06-26	7.0700	7.1200	5.9000	7.1200	+16.340%	67	1,121	-92.697%
2026-06-25	6.7300	6.7300	5.9000	6.1200	+10.270%	67	1,103	-91.503%
2026-06-24	4.3200	5.5500	4.1500	5.5500	+13.265%	39	1,062	-90.631%
2026-06-23	6.2500	6.7300	4.7500	4.9000	+3.158%	167	1,064	-89.388%
2026-06-22	3.8200	6.2000	3.8200	4.7500	+70.863%	129	969	-89.053%
2026-06-18	3.1500	3.1500	2.7800	2.7800	-12.303%	15	936	-81.295%
2026-06-17	2.8700	3.3000	2.8700	3.1700	+19.623%	18	936	-83.596%
2026-06-16	2.8700	2.8700	2.6500	2.6500	-13.115%	3	936	-80.377%
2026-06-15	3.2500	3.2500	2.9000	3.0500	-32.967%	16	935	-82.951%
2026-06-12	5.1000	5.1000	4.4600	4.5500	-13.826%	10	921	-88.571%
2026-06-11	6.3000	7.0400	5.2400	5.2800	-3.119%	39	917	-90.152%
2026-06-10	4.1500	5.5000	4.1500	5.4500	+23.864%	43	898	-90.459%
2026-06-09	3.8000	4.4000	3.7900	4.4000	-3.297%	32	871	-88.182%
2026-06-08	4.5000	4.5500	4.2500	4.5500	+1.111%	32	870	-88.571%
2026-06-05	3.7500	4.5500	3.7500	4.5000	+21.622%	8	867	-88.444%
2026-06-04	4.6300	4.6300	3.6300	3.7000	-27.451%	13	863	-85.946%
2026-06-03	4.1000	5.3000	4.1000	5.1000	+9.677%	20	861	-89.804%
2026-06-02	5.0500	5.1000	4.0000	4.6500	+32.857%	87	858	-88.817%
2026-06-01	3.5000	3.6200	3.3300	3.5000	+2.941%	13	839	-85.143%
2026-05-29	3.3500	3.4000	3.3500	3.4000	+11.475%	21	840	-84.706%
2026-05-28	3.0200	3.0500	2.9600	3.0500	-4.688%	5	840	-82.951%
2026-05-27	3.1500	3.2000	2.8900	3.2000	-3.614%	16	840	-83.750%
2026-05-26	3.3400	3.3400	3.1500	3.3200	-6.479%	12	833	-84.337%
2026-05-22	3.4700	3.5500	3.4300	3.5500	0.000%	4	833	-85.352%
2026-05-21	3.9600	3.9600	3.5000	3.5500	-8.740%	70	833	-85.352%
2026-05-20	3.7800	3.9500	3.7500	3.8900	+1.039%	101	833	-86.632%
2026-05-19	3.7200	3.9000	3.7000	3.8500	+10.315%	214	809	-86.494%
2026-05-18	3.7000	3.7000	3.2300	3.4900	-5.676%	24	809	-85.100%
2026-05-15	3.8700	4.0600	3.7000	3.7000	+2.778%	13	809	-85.946%
2026-05-14	3.6700	3.6700	3.4400	3.6000	-2.439%	62	810	-85.556%
2026-05-13	4.1800	4.1800	3.6900	3.6900	-16.136%	24	803	-85.908%
2026-05-12	4.0500	4.4100	4.0500	4.4000	+10.276%	80	803	-88.182%
2026-05-11	3.5500	3.9900	3.5500	3.9900	+13.675%	29	803	-86.967%
2026-05-08	3.5500	3.5800	3.5000	3.5100	-14.390%	21	792	-85.185%
2026-05-07	3.7500	4.1000	3.7500	4.1000	+5.128%	19	794	-87.317%
2026-05-06	3.9500	3.9500	3.7600	3.9000	-12.752%	30	791	-86.667%
2026-05-05	4.0900	4.5000	4.0900	4.4700	-4.487%	43	784	-88.367%
2026-05-04	4.6500	4.8200	4.5500	4.6800	+0.645%	62	783	-88.889%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-3.125%	1	792	-88.817%
2026-04-30	5.2800	5.7200	4.8000	4.8000	-45.143%	31	792	-89.167%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-8.854%	1	799	-94.057%
2026-04-28	10.2300	10.2300	9.6000	9.6000	+4.918%	5	798	-94.583%
2026-04-27	10.1000	10.1000	9.1500	9.1500	-13.598%	12	800	-94.317%
2026-04-24	10.7500	10.8000	10.4500	10.5900	-12.116%	49	794	-95.090%
2026-04-23	11.8000	12.0500	11.7500	12.0500	+2.119%	8	767	-95.685%
2026-04-22	12.3800	12.3800	11.8000	11.8000	-12.072%	5	765	-95.593%
2026-04-21	13.1500	13.5500	13.1400	13.4200	+11.740%	21	769	-96.125%
2026-04-20	12.0100	12.0100	12.0100	12.0100	-8.877%	22	768	-95.670%
2026-04-16	12.9300	13.1800	12.9300	13.1800	-5.520%	2	790	-96.055%
2026-04-15	13.9500	13.9500	13.9500	13.9500	-1.344%	5	789	-96.272%
2026-04-14	16.2500	16.4500	14.1400	14.1400	-23.485%	167	792	-96.322%
2026-04-13	18.3000	18.7100	18.3000	18.4800	-6.193%	4	770	-97.186%
2026-04-10	19.6500	19.7000	19.6500	19.7000	-2.233%	11	770	-97.360%
2026-04-08	19.4000	20.1500	19.4000	20.1500	-26.647%	81	766	-97.419%
2026-04-07	27.7000	27.7000	27.4700	27.4700	+1.291%	2	706	-98.107%
2026-04-06	27.7000	27.8000	27.1200	27.1200	-1.952%	13	705	-98.083%
2026-04-01	27.6500	27.6600	27.6500	27.6600	-31.484%	10	704	-98.120%
2026-03-30	41.6000	41.6000	40.3700	40.3700	+3.380%	3	701	-98.712%
2026-03-27	39.0500	39.0500	39.0500	39.0500	+30.167%	20	702	-98.668%
2026-03-24	30.0000	30.0000	30.0000	30.0000	+11.940%	3	702	-98.267%
2026-03-23	26.1500	26.8000	26.1500	26.8000	-5.965%	3	702	-98.060%
2026-03-20	27.5500	28.5000	27.3500	28.5000	+10.895%	3	701	-98.175%
2026-03-19	26.4000	26.4000	25.7000	25.7000	+2.595%	2	700	-97.977%
2026-03-18	23.6000	25.0500	23.6000	25.0500	+6.823%	3	700	-97.924%
2026-03-17	24.4500	24.4500	23.4500	23.4500	-11.509%	5	701	-97.783%
2026-03-16	26.5000	26.5000	26.5000	26.5000	-6.690%	1	698	-98.038%
2026-03-13	28.4000	28.4000	28.4000	28.4000	+6.767%	4	698	-98.169%
2026-03-12	26.6000	26.6000	26.6000	26.6000	+6.061%	2	696	-98.045%
2026-03-11	25.6400	25.6400	24.8500	25.0800	-3.538%	9	698	-97.927%
2026-03-10	26.1900	26.1900	25.2000	26.0000	-12.458%	22	697	-98.000%
2026-03-09	31.6500	31.6500	29.6000	29.7000	-1.818%	7	698	-98.249%
2026-03-06	29.7000	30.3000	29.6000	30.2500	+2.369%	27	699	-98.281%
2026-03-05	28.5900	29.7500	28.5600	29.5500	+5.536%	10	679	-98.240%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-6.198%	1	669	-98.143%
2026-03-03	30.3800	31.7000	29.1000	29.8500	+8.152%	149	668	-98.258%
2026-03-02	28.4000	28.6500	26.4500	27.6000	+9.091%	30	639	-98.116%
2026-02-27	26.9000	26.9000	25.3000	25.3000	-3.802%	16	624	-97.945%
2026-02-26	28.6500	28.6500	26.3000	26.3000	+5.411%	132	612	-98.023%
2026-02-25	24.8500	25.5000	24.7500	24.9500	-2.157%	14	565	-97.916%
2026-02-24	27.5000	27.5000	25.0500	25.5000	+3.030%	13	565	-97.961%
2026-02-23	24.7500	24.7500	24.7500	24.7500	+3.125%	1	552	-97.899%
2026-02-20	23.8500	24.0800	23.8500	24.0000	-14.377%	22	551	-97.833%
2026-02-19	28.6500	28.6500	26.9200	28.0300	+2.299%	51	550	-98.145%
2026-02-18	27.4000	27.4000	27.4000	27.4000	-4.696%	2	543	-98.102%
2026-02-17	28.5500	28.8500	28.4500	28.7500	+7.276%	43	541	-98.191%
2026-02-13	27.6100	27.6100	26.1500	26.8000	+3.475%	27	515	-98.060%
2026-02-12	24.5000	25.9000	23.9000	25.9000	+14.602%	59	515	-97.992%
2026-02-06	22.8500	23.0600	22.4500	22.6000	+5.607%	492	487	-97.699%
2026-02-05	26.2900	26.2900	20.3000	21.4000	+3.332%	134	236	-97.570%
2026-02-04	21.4700	21.4700	20.7100	20.7100	+22.183%	4	97	-97.489%
2026-02-03	16.9500	16.9500	16.9500	16.9500	-2.810%	1	94	-96.932%
2026-02-02	17.4400	17.4400	17.4400	17.4400	-8.162%	10	94	-97.018%
2026-01-30	18.9900	18.9900	18.9900	18.9900	-4.091%	1	86	-97.262%
2026-01-29	20.0000	20.0000	19.8000	19.8000	+2.591%	85	86	-97.374%
2026-01-27	19.3000	19.3000	19.3000	19.3000	-12.273%	1	2	-97.306%
2026-01-23	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-97.636%