Dark

GOOGL20260821P200
GOOGL Aug 21 2026 200.00 Put (GOOGL260821P00200000)
option OPRA

EOD

Jul 20, 2026

0.0500-50.000%(-0.0500)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0500	0.0500	0.0500	0.0500	-50.000%	130	1,065	0.000%
2026-07-17	0.1300	0.1500	0.0400	0.1000	+42.857%	12	1,184	-50.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	+133.333%	2	1,180	-28.571%
2026-07-15	0.1400	0.1400	0.0300	0.0300	0.000%	29	1,180	+66.667%
2026-07-14	0.0600	0.0600	0.0300	0.0300	-62.500%	12	1,179	+66.667%
2026-07-10	0.1100	0.1100	0.0800	0.0800	-11.111%	4	1,181	-37.500%
2026-07-09	0.0900	0.1000	0.0800	0.0900	+12.500%	480	1,181	-44.444%
2026-07-08	0.1400	0.1400	0.0800	0.0800	-20.000%	106	707	-37.500%
2026-07-07	0.2500	0.2500	0.0900	0.1000	-28.571%	25	614	-50.000%
2026-07-02	0.1400	0.1400	0.1400	0.1400	+16.667%	3	615	-64.286%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-25.000%	1	615	-58.333%
2026-06-26	0.1500	0.1600	0.1500	0.1600	-15.789%	9	614	-68.750%
2026-06-25	0.1800	0.1900	0.1800	0.1900	+11.765%	3	614	-73.684%
2026-06-24	0.2300	0.2300	0.1700	0.1700	+88.889%	7	617	-70.588%
2026-06-23	0.2400	0.2400	0.0900	0.0900	-50.000%	70	619	-44.444%
2026-06-22	0.2200	0.2200	0.1500	0.1800	-18.182%	8	558	-72.222%
2026-06-18	0.1400	0.2200	0.1400	0.2200	+46.667%	20	542	-77.273%
2026-06-17	0.2200	0.2200	0.1500	0.1500	+15.385%	2	542	-66.667%
2026-06-16	0.1300	0.1300	0.1200	0.1300	-31.579%	7	542	-61.538%
2026-06-15	0.2000	0.2000	0.1900	0.1900	-26.923%	2	541	-73.684%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-16.129%	1	542	-80.769%
2026-06-11	0.3100	0.3100	0.3100	0.3100	+3.333%	1	542	-83.871%
2026-06-10	0.2800	0.3100	0.2800	0.3000	+7.143%	44	541	-83.333%
2026-06-09	0.3200	0.3200	0.2800	0.2800	0.000%	7	551	-82.143%
2026-06-05	0.2800	0.2800	0.2800	0.2800	+3.704%	1	551	-82.143%
2026-06-02	0.2800	0.3000	0.2600	0.2700	-12.903%	15	550	-81.481%
2026-05-29	0.3100	0.3100	0.3100	0.3100	+29.167%	1	550	-83.871%
2026-05-27	0.3000	0.3000	0.2400	0.2400	-22.581%	2	550	-79.167%
2026-05-26	0.3100	0.3100	0.3100	0.3100	+19.231%	1	550	-83.871%
2026-05-22	0.2600	0.2600	0.2600	0.2600	-10.345%	1	550	-80.769%
2026-05-21	0.3000	0.3100	0.2800	0.2900	-27.500%	15	550	-82.759%
2026-05-20	0.3500	0.4000	0.3500	0.4000	-9.091%	10	550	-87.500%
2026-05-19	0.4400	0.4400	0.4400	0.4400	+46.667%	2	556	-88.636%
2026-05-15	0.3000	0.3000	0.3000	0.3000	+3.448%	20	556	-83.333%
2026-05-13	0.3300	0.3300	0.2900	0.2900	-3.333%	22	556	-82.759%
2026-05-12	0.3500	0.3500	0.3000	0.3000	-9.091%	2	554	-83.333%
2026-05-11	0.3200	0.3500	0.3000	0.3300	0.000%	9	554	-84.848%
2026-05-08	0.3500	0.3500	0.3200	0.3300	-15.385%	7	554	-84.848%
2026-05-07	0.3500	0.4200	0.3500	0.3900	+11.429%	9	556	-87.179%
2026-05-06	0.3600	0.3600	0.3400	0.3500	-16.667%	6	559	-85.714%
2026-05-05	0.3500	0.4200	0.3400	0.4200	+7.692%	13	559	-88.095%
2026-05-04	0.4200	0.4200	0.3900	0.3900	-17.021%	10	556	-87.179%
2026-05-01	0.4000	0.4700	0.3700	0.4700	+23.684%	28	535	-89.362%
2026-04-30	0.4500	0.4500	0.3600	0.3800	-32.143%	65	535	-86.842%
2026-04-29	0.5600	0.5900	0.5600	0.5600	-16.418%	7	529	-91.071%
2026-04-28	0.6500	0.6700	0.6500	0.6700	+24.074%	96	529	-92.537%
2026-04-27	0.5700	0.5700	0.5400	0.5400	-15.625%	9	445	-90.741%
2026-04-24	0.6200	0.6800	0.6200	0.6400	-5.882%	14	446	-92.188%
2026-04-22	0.6700	0.6800	0.6700	0.6800	-6.849%	2	433	-92.647%
2026-04-21	0.7000	0.7300	0.7000	0.7300	+4.286%	4	430	-93.151%
2026-04-20	0.6500	0.7000	0.6500	0.7000	-1.408%	3	430	-92.857%
2026-04-17	0.7600	0.7600	0.7100	0.7100	-13.415%	3	431	-92.958%
2026-04-16	0.8200	0.8200	0.8200	0.8200	0.000%	1	432	-93.902%
2026-04-15	0.8500	0.8700	0.8200	0.8200	-10.870%	25	433	-93.902%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-26.400%	1	433	-94.565%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-6.015%	10	434	-96.000%
2026-04-10	1.3300	1.3300	1.3300	1.3300	+1.527%	1	444	-96.241%
2026-04-09	1.5100	1.5100	1.2800	1.3100	-8.392%	28	443	-96.183%
2026-04-08	1.2500	1.4300	1.2500	1.4300	-29.557%	7	433	-96.503%
2026-04-06	2.1200	2.1200	2.0300	2.0300	-14.346%	6	437	-97.537%
2026-04-02	2.5200	2.5200	2.3600	2.3700	+4.405%	11	436	-97.890%
2026-04-01	2.2600	2.2700	2.1300	2.2700	-20.629%	69	436	-97.797%
2026-03-31	3.3900	3.3900	2.8000	2.8600	-29.208%	76	492	-98.252%
2026-03-30	3.6700	4.0400	3.6700	4.0400	+1.763%	5	520	-98.762%
2026-03-27	3.9700	3.9700	3.9700	3.9700	+7.297%	2	520	-98.741%
2026-03-26	2.9500	3.7000	2.9500	3.7000	+32.143%	8	518	-98.649%
2026-03-24	2.5600	2.8000	2.5600	2.8000	+21.739%	10	518	-98.214%
2026-03-23	2.1300	2.3000	2.1300	2.3000	-16.667%	2	510	-97.826%
2026-03-20	2.7600	2.7600	2.7600	2.7600	+34.634%	1	510	-98.188%
2026-03-18	2.0500	2.0500	2.0500	2.0500	-24.354%	1	509	-97.561%
2026-03-12	2.5800	2.8500	2.5800	2.7100	+17.826%	5	510	-98.155%
2026-03-11	2.3000	2.3000	2.3000	2.3000	-4.167%	1	506	-97.826%
2026-03-10	2.5000	2.5000	2.4000	2.4000	-28.994%	2	507	-97.917%
2026-03-09	3.3500	3.3800	3.3500	3.3800	+13.805%	11	507	-98.521%
2026-03-06	2.9700	2.9700	2.9700	2.9700	+16.929%	34	517	-98.316%
2026-03-04	2.5400	2.5400	2.5400	2.5400	-12.715%	2	489	-98.031%
2026-03-03	3.5000	3.5000	2.9100	2.9100	+0.345%	22	489	-98.282%
2026-03-02	2.9500	2.9500	2.9000	2.9000	+5.455%	3	497	-98.276%
2026-02-27	2.5900	2.7500	2.5900	2.7500	+2.996%	20	496	-98.182%
2026-02-26	2.6700	2.6700	2.6700	2.6700	+11.250%	1	481	-98.127%
2026-02-25	2.3300	2.4000	2.3300	2.4000	+0.840%	6	474	-97.917%
2026-02-24	2.4200	2.4200	2.3800	2.3800	-10.861%	21	474	-97.899%
2026-02-19	2.5900	2.6700	2.5300	2.6700	+3.488%	31	493	-98.127%
2026-02-18	2.4300	2.5800	2.4300	2.5800	-6.859%	70	502	-98.062%
2026-02-17	2.8500	2.8500	2.7700	2.7700	+7.364%	8	453	-98.195%
2026-02-13	2.8800	2.8800	2.5800	2.5800	-5.839%	22	443	-98.062%
2026-02-12	2.5900	2.7700	2.5900	2.7400	+13.693%	12	443	-98.175%
2026-02-11	2.4100	2.4100	2.4100	2.4100	+2.119%	1	433	-97.925%
2026-02-09	2.3600	2.3600	2.3600	2.3600	-4.453%	4	432	-97.881%
2026-02-06	2.3900	2.4700	2.3800	2.4700	+7.860%	33	432	-97.976%
2026-02-05	2.3200	2.3300	2.2000	2.2900	+16.244%	51	419	-97.817%
2026-02-04	1.9000	1.9700	1.9000	1.9700	+7.650%	6	386	-97.462%
2026-02-03	1.6000	1.8300	1.6000	1.8300	+3.390%	4	386	-97.268%
2026-01-30	1.7700	1.7700	1.7700	1.7700	-5.348%	1	387	-97.175%
2026-01-29	1.8700	1.8700	1.8700	1.8700	-6.030%	25	386	-97.326%
2026-01-22	1.9900	1.9900	1.9900	1.9900	-5.238%	1	386	-97.487%
2026-01-21	2.1000	2.1000	2.0700	2.1000	+5.528%	16	387	-97.619%
2026-01-13	1.9900	1.9900	1.9900	1.9900	-13.853%	1	387	-97.487%
2026-01-12	2.2000	2.3100	2.2000	2.3100	-9.412%	4	386	-97.835%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+7.143%	1	382	-98.039%
2026-01-07	2.3700	2.3800	2.3700	2.3800	-15.901%	36	381	-97.899%
2026-01-02	2.8900	2.8900	2.8300	2.8300	+0.355%	4	375	-98.233%
2025-12-30	2.8200	2.8200	2.8200	2.8200	-2.759%	1	372	-98.227%
2025-12-29	2.9000	2.9000	2.9000	2.9000	-3.333%	1	372	-98.276%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-20.000%	1	371	-98.333%
2025-12-18	3.7500	3.7500	3.7500	3.7500	+3.306%	1	371	-98.667%
2025-12-16	3.6300	3.6300	3.6300	3.6300	+0.554%	1	372	-98.623%
2025-12-15	3.6100	3.6100	3.6100	3.6100	-0.551%	1	372	-98.615%
2025-12-12	3.6300	3.6300	3.6300	3.6300	-1.359%	1	371	-98.623%
2025-12-11	3.3400	3.6800	3.3400	3.6800	+5.444%	3	372	-98.641%
2025-12-05	3.4900	3.4900	3.4900	3.4900	-12.312%	3	369	-98.567%
2025-12-02	3.9800	3.9800	3.9800	3.9800	-10.562%	3	372	-98.744%
2025-11-28	4.4100	4.4500	4.4100	4.4500	-3.261%	2	375	-98.876%
2025-11-26	4.4500	4.6000	4.4500	4.6000	+4.784%	6	376	-98.913%
2025-11-25	4.4500	4.4600	4.3900	4.3900	-3.728%	29	376	-98.861%
2025-11-24	4.8000	4.8000	4.5600	4.5600	-22.051%	9	369	-98.904%
2025-11-21	6.5500	6.6000	5.8500	5.8500	+20.619%	10	363	-99.145%
2025-11-20	4.8400	4.8500	4.8400	4.8500	-17.094%	3	366	-98.969%
2025-11-19	5.3200	5.8500	5.3200	5.8500	-12.425%	5	365	-99.145%
2025-11-18	7.1700	7.2400	6.6800	6.6800	+1.674%	33	366	-99.251%
2025-11-17	5.7800	6.5700	5.7800	6.5700	-12.517%	8	397	-99.239%
2025-11-14	7.4300	7.5100	7.4300	7.5100	+10.441%	2	394	-99.334%
2025-11-13	6.6800	6.8100	6.6800	6.8000	+11.475%	44	394	-99.265%
2025-11-12	6.1000	6.1000	6.1000	6.1000	+4.991%	1	354	-99.180%
2025-11-11	5.7900	5.8100	5.7900	5.8100	-6.441%	2	355	-99.139%
2025-11-10	5.9000	6.2100	5.9000	6.2100	-13.389%	5	355	-99.195%
2025-11-07	7.0500	7.6600	7.0500	7.1700	+7.820%	8	354	-99.303%
2025-11-06	6.1400	6.6900	6.1400	6.6500	+3.261%	32	353	-99.248%
2025-11-05	6.4400	6.4400	6.4400	6.4400	-10.181%	1	377	-99.224%
2025-11-04	7.1700	7.1700	7.1700	7.1700	+0.986%	2	376	-99.303%
2025-10-31	6.1200	7.1000	6.1200	7.1000	+22.414%	15	378	-99.296%
2025-10-30	5.6300	5.8000	5.6300	5.8000	-24.577%	27	375	-99.138%
2025-10-28	7.6900	7.6900	7.6900	7.6900	-8.452%	1	348	-99.350%
2025-10-24	8.4000	8.4000	8.4000	8.4000	-9.385%	1	348	-99.405%
2025-10-23	9.2700	9.2700	9.2700	9.2700	-0.430%	1	349	-99.461%
2025-10-21	9.3100	9.3100	9.3100	9.3100	-7.086%	2	348	-99.463%
2025-10-17	10.7500	10.7500	10.0200	10.0200	-11.718%	4	346	-99.501%
2025-10-09	11.1000	11.3500	11.1000	11.3500	+10.840%	16	347	-99.559%
2025-10-08	10.5300	10.5300	10.2000	10.2400	+3.434%	19	331	-99.512%
2025-10-06	9.9000	9.9000	9.9000	9.9000	-10.000%	2	331	-99.495%
2025-10-03	10.9000	11.0000	10.9000	11.0000	+1.852%	4	333	-99.545%
2025-09-30	11.1500	11.1500	10.8000	10.8000	+16.129%	9	330	-99.537%
2025-09-29	9.3000	9.3000	9.3000	9.3000	-6.533%	2	329	-99.462%
2025-09-26	9.9500	9.9500	9.9500	9.9500	-6.132%	2	329	-99.497%
2025-09-25	10.6000	10.6000	10.6000	10.6000	+5.683%	1	329	-99.528%
2025-09-24	10.0000	10.0300	10.0000	10.0300	+6.138%	3	328	-99.501%
2025-09-23	9.3500	9.4500	9.3500	9.4500	+4.420%	30	327	-99.471%
2025-09-19	9.0500	9.0500	9.0500	9.0500	-2.688%	2	303	-99.448%
2025-09-16	9.3000	9.3000	9.3000	9.3000	-5.584%	1	303	-99.462%
2025-09-15	9.8500	9.8500	9.8500	9.8500	-7.685%	1	302	-99.492%
2025-09-10	10.7000	10.7000	10.6700	10.6700	-1.204%	2	302	-99.531%
2025-09-09	11.1500	11.1500	10.8000	10.8000	-7.771%	4	302	-99.537%
2025-09-08	11.7000	11.7100	11.6800	11.7100	-1.597%	4	298	-99.573%
2025-09-05	11.9000	11.9000	11.9000	11.9000	-0.833%	1	296	-99.580%
2025-09-04	13.0000	13.0000	12.0000	12.0000	-4.153%	11	296	-99.583%
2025-09-03	12.0500	12.5200	12.0500	12.5200	-27.504%	29	289	-99.601%
2025-09-02	17.8700	17.8700	17.2700	17.2700	+1.888%	28	290	-99.710%
2025-08-28	17.5500	17.5500	16.9500	16.9500	-6.612%	3	262	-99.705%
2025-08-27	18.1500	18.1500	18.1500	18.1500	-1.892%	10	263	-99.725%
2025-08-26	18.4000	18.5000	18.4000	18.5000	+5.293%	21	232	-99.730%
2025-08-22	19.1500	19.1500	17.5700	17.5700	-14.083%	8	232	-99.715%
2025-08-21	19.9500	20.5000	19.7600	20.4500	-0.146%	167	233	-99.756%
2025-08-20	21.0200	21.5000	20.4000	20.4800	+0.147%	84	125	-99.756%
2025-08-19	20.0500	20.4500	20.0000	20.4500	+5.630%	6	51	-99.756%
2025-08-18	19.0500	19.6000	19.0500	19.3600	-2.957%	26	46	-99.742%
2025-08-15	18.7500	19.9500	18.5000	19.9500	+5.000%	7	21	-99.749%
2025-08-14	19.7000	19.7000	19.0000	19.0000	-3.797%	5	15	-99.737%
2025-08-13	19.5500	19.7500	19.5500	19.7500	+2.332%	6	10	-99.747%
2025-08-12	20.0500	20.0500	19.3000	19.3000	-3.500%	4	4	-99.741%
2025-08-11	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-99.750%