Dark

GOOGL20260821P220
GOOGL Aug 21 2026 220.00 Put (GOOGL260821P00220000)
option OPRA

EOD

Jul 21, 2026

0.0900+50.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1800	0.1800	0.0900	0.0900	+50.000%	4	1,515	0.000%
2026-07-20	0.1800	0.1800	0.0600	0.0600	-75.000%	6	1,516	+50.000%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+166.667%	1	1,516	-62.500%
2026-07-16	0.1900	0.1900	0.0900	0.0900	+28.571%	2	1,515	0.000%
2026-07-15	0.0700	0.0700	0.0600	0.0700	-30.000%	10	1,515	+28.571%
2026-07-14	0.1200	0.1700	0.1000	0.1000	-16.667%	5	1,514	-10.000%
2026-07-13	0.2100	0.2100	0.1200	0.1200	-42.857%	6	1,515	-25.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	+110.000%	1	1,515	-57.143%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,514	-10.000%
2026-07-07	0.2300	0.2300	0.1300	0.1300	-45.833%	4	1,515	-30.769%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-31.429%	2	1,513	-62.500%
2026-06-26	0.3500	0.3600	0.3500	0.3500	+6.061%	5	1,513	-74.286%
2026-06-25	0.3400	0.3400	0.3300	0.3300	+65.000%	3	1,508	-72.727%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-41.176%	1	1,510	-55.000%
2026-06-23	0.3400	0.3400	0.3400	0.3400	+70.000%	10	1,510	-73.529%
2026-06-22	0.2400	0.3300	0.2000	0.2000	-16.667%	183	1,510	-55.000%
2026-06-17	0.1300	0.2400	0.1300	0.2400	0.000%	3	1,446	-62.500%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-25.000%	1	1,446	-62.500%
2026-06-15	0.3200	0.3200	0.3000	0.3200	-37.255%	13	1,447	-71.875%
2026-06-10	0.4700	0.5100	0.4700	0.5100	+18.605%	35	1,458	-82.353%
2026-06-09	0.4200	0.4400	0.4200	0.4300	+4.878%	11	1,431	-79.070%
2026-06-08	0.3300	0.4100	0.3300	0.4100	-24.074%	11	1,426	-78.049%
2026-05-14	0.5400	0.5400	0.5400	0.5400	+3.846%	10	1,427	-83.333%
2026-05-12	0.5700	0.5700	0.5200	0.5200	-20.000%	2	1,437	-82.692%
2026-05-07	0.6500	0.6500	0.6500	0.6500	+12.069%	10	1,437	-86.154%
2026-05-06	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,447	-84.483%
2026-05-04	0.5600	0.6400	0.5600	0.5600	-21.127%	28	1,447	-83.929%
2026-05-01	0.5900	0.7100	0.5700	0.7100	+14.516%	9	1,457	-87.324%
2026-04-30	0.6200	0.6200	0.6200	0.6200	-34.737%	3	1,457	-85.484%
2026-04-29	1.0000	1.0000	0.9200	0.9500	+1.064%	3	1,457	-90.526%
2026-04-27	0.9500	0.9700	0.9400	0.9400	-10.476%	300	1,456	-90.426%
2026-04-24	1.1000	1.1000	1.0500	1.0500	-12.500%	11	1,210	-91.429%
2026-04-23	1.1900	1.2000	1.1900	1.2000	-4.000%	7	1,210	-92.500%
2026-04-22	1.3700	1.3700	1.2100	1.2500	-6.015%	12	1,208	-92.800%
2026-04-21	1.3300	1.3300	1.3300	1.3300	+1.527%	5	1,205	-93.233%
2026-04-20	1.2500	1.3100	1.2000	1.3100	+4.800%	8	1,205	-93.130%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-13.793%	10	1,202	-92.800%
2026-04-16	1.4100	1.4500	1.4100	1.4500	-1.361%	2	1,192	-93.793%
2026-04-15	1.5500	1.5500	1.4700	1.4700	-30.986%	44	1,193	-93.878%
2026-04-13	2.1300	2.1300	2.1300	2.1300	-11.618%	1	1,232	-95.775%
2026-04-10	2.2900	2.4500	2.2900	2.4100	+5.702%	37	1,234	-96.266%
2026-04-09	2.5800	2.5800	2.2800	2.2800	-0.437%	46	1,219	-96.053%
2026-04-08	2.2900	2.2900	2.2900	2.2900	-36.389%	58	1,208	-96.070%
2026-04-07	3.8500	3.8500	3.6000	3.6000	+3.152%	45	1,266	-97.500%
2026-04-06	3.4900	3.4900	3.4900	3.4900	-14.878%	1	1,296	-97.421%
2026-04-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,295	-97.805%
2026-04-01	4.0500	4.1000	4.0500	4.1000	-12.766%	16	1,295	-97.805%
2026-03-31	5.5100	5.5100	4.7000	4.7000	-33.522%	8	1,287	-98.085%
2026-03-30	6.5800	7.0700	6.4000	7.0700	+3.971%	84	1,295	-98.727%
2026-03-27	6.4000	6.9800	6.4000	6.8000	+12.583%	49	1,314	-98.676%
2026-03-26	5.3400	6.1800	5.0900	6.0400	+27.158%	93	1,332	-98.510%
2026-03-25	4.6600	4.8500	4.4300	4.7500	0.000%	22	1,373	-98.105%
2026-03-24	4.5000	4.7500	4.5000	4.7500	-2.062%	4	1,358	-98.105%
2026-03-20	4.3000	4.8500	4.3000	4.8500	+18.582%	2	1,355	-98.144%
2026-03-19	4.0900	4.0900	4.0900	4.0900	+12.055%	1	1,354	-97.800%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-25.510%	15	1,353	-97.534%
2026-03-13	5.0000	5.0000	4.8700	4.9000	+18.072%	19	1,338	-98.163%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+4.798%	3	1,327	-97.831%
2026-03-10	4.1800	4.1800	3.9600	3.9600	-13.913%	3	1,324	-97.727%
2026-03-09	5.6400	5.6400	4.6000	4.6000	-17.117%	11	1,326	-98.043%
2026-03-06	5.1000	5.5500	4.9500	5.5500	+12.576%	17	1,325	-98.378%
2026-03-05	4.8500	4.9300	4.7500	4.9300	+6.022%	370	1,313	-98.174%
2026-03-04	4.8000	4.8000	4.3500	4.6500	-7.921%	5	985	-98.065%
2026-03-03	5.4700	5.7700	5.0500	5.0500	+13.483%	18	987	-98.218%
2026-03-02	4.7900	4.8500	4.4500	4.4500	-2.198%	47	977	-97.978%
2026-02-27	4.5000	4.6000	4.4000	4.5500	+4.598%	33	935	-98.022%
2026-02-26	4.4000	4.4000	4.3500	4.3500	+7.407%	6	914	-97.931%
2026-02-25	4.0000	4.1000	4.0000	4.0500	-8.989%	8	913	-97.778%
2026-02-24	4.4500	4.4500	4.4500	4.4500	+3.248%	7	913	-97.978%
2026-02-23	4.1000	4.3100	4.1000	4.3100	-9.263%	2	910	-97.912%
2026-02-19	4.2500	4.7500	4.2500	4.7500	+15.854%	423	909	-98.105%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-9.292%	15	717	-97.805%
2026-02-17	4.5200	4.5200	4.5200	4.5200	+7.619%	1	717	-98.009%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+18.310%	103	716	-97.857%
2026-02-05	3.5500	4.1500	3.5500	3.5500	+7.903%	21	650	-97.465%
2026-02-04	3.1500	3.2900	3.1500	3.2900	+17.500%	2	640	-97.264%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-11.672%	10	639	-96.786%
2026-01-29	3.2000	3.2000	3.1700	3.1700	-4.230%	200	631	-97.161%
2026-01-26	3.6100	3.6100	3.3100	3.3100	-19.660%	4	759	-97.281%
2026-01-20	4.1200	4.1200	4.1200	4.1200	+11.351%	1	759	-97.816%
2026-01-16	3.7000	3.7000	3.7000	3.7000	+2.210%	1	757	-97.568%
2026-01-14	3.6200	3.6200	3.6200	3.6200	+4.928%	1	757	-97.514%
2026-01-13	3.4500	3.4500	3.4500	3.4500	-10.390%	1	758	-97.391%
2026-01-12	3.8500	3.8500	3.8500	3.8500	+7.242%	2	761	-97.662%
2026-01-09	3.5500	3.5900	3.5500	3.5900	-10.697%	14	763	-97.493%
2026-01-07	4.2000	4.2000	4.0200	4.0200	-21.942%	2	759	-97.761%
2025-12-22	5.1500	5.1500	5.1500	5.1500	-19.782%	30	758	-98.252%
2025-12-12	6.4200	6.4200	6.4200	6.4200	+16.727%	1	788	-98.598%
2025-12-11	5.5000	5.5000	5.5000	5.5000	-2.309%	6	787	-98.364%
2025-12-05	5.6300	5.6300	5.6300	5.6300	-19.686%	6	793	-98.401%
2025-11-26	7.0100	7.0100	7.0100	7.0100	+0.143%	1	788	-98.716%
2025-11-25	7.0000	7.0000	7.0000	7.0000	-4.762%	200	788	-98.714%
2025-11-24	7.3500	7.3500	7.3500	7.3500	-25.000%	1	588	-98.776%
2025-11-20	9.8000	9.8000	9.8000	9.8000	+4.813%	1	587	-99.082%
2025-11-19	9.3500	9.3500	9.3500	9.3500	-1.579%	3	587	-99.037%
2025-11-17	9.5000	9.5000	9.5000	9.5000	-21.162%	1	587	-99.053%
2025-11-14	12.0500	12.0500	12.0500	12.0500	+18.719%	1	587	-99.253%
2025-11-12	10.1400	10.1500	10.1400	10.1500	+6.283%	35	586	-99.113%
2025-11-10	9.6100	9.6100	9.5500	9.5500	-9.906%	33	551	-99.058%
2025-11-06	10.6000	10.6000	10.6000	10.6000	-6.028%	1	518	-99.151%
2025-11-04	11.2800	11.2800	11.2800	11.2800	+10.914%	1	518	-99.202%
2025-11-03	10.1700	10.1700	10.1700	10.1700	-1.262%	1	518	-99.115%
2025-10-30	9.0500	10.3000	9.0500	10.3000	-11.588%	17	518	-99.126%
2025-10-29	11.8500	11.8500	11.6000	11.6500	-7.540%	32	531	-99.227%
2025-10-28	11.9600	12.6000	11.9600	12.6000	+3.704%	122	544	-99.286%
2025-10-27	12.2200	12.2200	12.1500	12.1500	-10.200%	6	572	-99.259%
2025-10-24	13.9800	13.9800	13.5300	13.5300	-10.987%	8	572	-99.335%
2025-10-23	14.8400	15.2700	14.8400	15.2000	-5.000%	10	564	-99.408%
2025-10-22	15.7200	16.0100	15.7200	16.0000	-4.249%	4	556	-99.438%
2025-10-21	16.5500	16.7100	16.4400	16.7100	+14.061%	11	556	-99.461%
2025-10-20	14.6500	14.6500	14.6500	14.6500	-6.090%	13	564	-99.386%
2025-10-17	15.6000	15.6000	15.5500	15.6000	-4.878%	9	573	-99.423%
2025-10-16	16.2500	16.5000	16.0100	16.4000	+3.210%	39	578	-99.451%
2025-10-15	15.5500	15.8900	15.5500	15.8900	-11.229%	101	553	-99.434%
2025-10-14	17.9000	17.9000	17.9000	17.9000	-3.243%	1	501	-99.497%
2025-10-10	18.8500	18.9600	18.3500	18.5000	+11.446%	68	501	-99.514%
2025-10-08	16.6000	16.6000	16.6000	16.6000	+4.337%	22	437	-99.458%
2025-10-06	16.3300	16.4300	15.9100	15.9100	-1.364%	13	415	-99.434%
2025-10-01	17.6000	17.6000	16.0800	16.1300	-4.330%	12	416	-99.442%
2025-09-30	16.8600	16.8600	16.8600	16.8600	+5.047%	1	418	-99.466%
2025-09-29	16.2100	16.2100	16.0500	16.0500	-0.926%	2	417	-99.439%
2025-09-25	16.2000	16.2000	16.2000	16.2000	+12.656%	360	417	-99.444%
2025-09-22	14.3800	14.3800	14.3800	14.3800	+1.841%	10	78	-99.374%
2025-09-19	14.1300	14.1300	14.1200	14.1200	-6.860%	4	68	-99.363%
2025-09-18	15.1600	15.1600	15.1600	15.1600	-2.821%	5	68	-99.406%
2025-09-17	15.3700	15.9000	15.3700	15.6000	-8.504%	3	70	-99.423%
2025-09-12	17.0500	17.0500	17.0500	17.0500	+4.281%	1	69	-99.472%
2025-09-11	16.3500	16.3500	16.3500	16.3500	-3.025%	2	69	-99.450%
2025-09-10	16.8600	16.8600	16.8600	16.8600	-4.205%	2	69	-99.466%
2025-09-09	17.6500	17.7500	17.6000	17.6000	-2.222%	8	69	-99.489%
2025-09-08	17.9000	18.0000	17.9000	18.0000	-0.387%	4	61	-99.500%
2025-09-05	18.2300	18.2300	18.0700	18.0700	-7.523%	7	59	-99.502%
2025-09-04	19.9000	19.9000	19.5400	19.5400	+1.244%	12	59	-99.539%
2025-09-03	19.3000	19.3000	19.3000	19.3000	-29.096%	1	52	-99.534%
2025-09-02	27.2200	27.2200	27.2200	27.2200	+3.577%	2	52	-99.669%
2025-08-29	26.2800	26.2800	26.2800	26.2800	+0.883%	1	50	-99.658%
2025-08-28	26.0500	26.0500	26.0500	26.0500	-1.883%	30	50	-99.655%
2025-08-25	26.5500	26.5500	26.5500	26.5500	-4.907%	20	22	-99.661%
2025-08-22	27.9200	27.9200	27.9200	27.9200	-8.459%	1	2	-99.678%
2025-08-19	30.5000	30.5000	30.5000	30.5000	0.000%	1	1	-99.705%