Dark

GOOGL20260821P230
GOOGL Aug 21 2026 230.00 Put (GOOGL260821P00230000)
option OPRA

EOD

Jul 21, 2026

0.0800-20.000%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1900	0.1900	0.0700	0.0800	-20.000%	9	3,837	0.000%
2026-07-20	0.1900	0.1900	0.0600	0.1000	-33.333%	20	3,835	-20.000%
2026-07-17	0.2600	0.2600	0.1400	0.1500	+150.000%	3	3,832	-46.667%
2026-07-16	0.2000	0.2000	0.0600	0.0600	-33.333%	3	3,833	+33.333%
2026-07-15	0.1400	0.2000	0.0900	0.0900	-18.182%	6	3,833	-11.111%
2026-07-14	0.2100	0.2100	0.1100	0.1100	-50.000%	6	3,833	-27.273%
2026-07-13	0.2200	0.2200	0.2200	0.2200	+83.333%	750	3,833	-63.636%
2026-07-10	0.1400	0.1800	0.1200	0.1200	-7.692%	6	3,475	-33.333%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-27.778%	2	3,474	-38.462%
2026-07-08	0.1500	0.1800	0.1500	0.1800	-5.263%	3	3,473	-55.556%
2026-07-07	0.2500	0.2500	0.1900	0.1900	-24.000%	3	3,472	-57.895%
2026-07-06	0.2500	0.3100	0.2500	0.2500	-10.714%	5	3,474	-68.000%
2026-07-01	0.2600	0.3000	0.2100	0.2800	+12.000%	1,621	3,471	-71.429%
2026-06-30	0.3400	0.3400	0.2500	0.2500	-19.355%	4	2,663	-68.000%
2026-06-29	0.3000	0.3100	0.3000	0.3100	-11.429%	3	2,662	-74.194%
2026-06-26	0.4500	0.4700	0.3500	0.3500	+12.903%	10	2,662	-77.143%
2026-06-24	0.3100	0.3100	0.3100	0.3100	-18.421%	1	2,656	-74.194%
2026-06-23	0.5000	0.5000	0.3800	0.3800	+52.000%	13	2,656	-78.947%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-7.407%	5	2,658	-68.000%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-3.571%	1	2,658	-70.370%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-59.420%	2	2,658	-71.429%
2026-06-11	0.6200	0.6900	0.6200	0.6900	+4.545%	7	2,658	-88.406%
2026-06-10	0.7000	0.7300	0.6600	0.6600	+29.412%	23	2,659	-87.879%
2026-06-09	0.6000	0.6300	0.5100	0.5100	+30.769%	8	2,636	-84.314%
2026-06-08	0.5900	0.5900	0.3900	0.3900	-7.143%	3	2,638	-79.487%
2026-06-04	0.4600	0.4600	0.4200	0.4200	-22.222%	12	2,637	-80.952%
2026-06-03	0.5400	0.5800	0.5400	0.5400	+20.000%	10	2,642	-85.185%
2026-06-02	0.5800	0.6700	0.4500	0.4500	-11.765%	15	2,641	-82.222%
2026-05-29	0.5100	0.5100	0.5100	0.5100	-3.774%	4	2,637	-84.314%
2026-05-27	0.4500	0.5300	0.4500	0.5300	-3.636%	27	2,635	-84.906%
2026-05-26	0.5600	0.5600	0.5500	0.5500	-9.836%	3	2,650	-85.455%
2026-05-22	0.5500	0.6100	0.5500	0.6100	-3.175%	12	2,649	-86.885%
2026-05-21	0.6400	0.6400	0.5900	0.6300	+1.613%	7	2,651	-87.302%
2026-05-20	0.6200	0.6200	0.6200	0.6200	-17.333%	2	2,651	-87.097%
2026-05-15	0.6000	0.7500	0.5400	0.7500	+10.294%	44	2,656	-89.333%
2026-05-14	0.6800	0.6800	0.6800	0.6800	+7.937%	2	2,655	-88.235%
2026-05-13	0.6800	0.6800	0.6300	0.6300	-8.696%	5	2,646	-87.302%
2026-05-12	0.6900	0.6900	0.6900	0.6900	-15.854%	2	2,646	-88.406%
2026-05-11	0.8200	0.8200	0.8200	0.8200	+7.895%	1	2,646	-90.244%
2026-05-07	0.8700	0.8700	0.7600	0.7600	0.000%	4	2,647	-89.474%
2026-05-06	0.7700	0.7700	0.7100	0.7600	-6.173%	3	2,646	-89.474%
2026-05-05	0.6700	0.8100	0.6700	0.8100	-10.989%	2,004	2,645	-90.123%
2026-05-01	0.7800	0.9100	0.7800	0.9100	+15.190%	18	2,911	-91.209%
2026-04-30	0.7900	0.7900	0.7900	0.7900	-34.167%	1	2,911	-89.873%
2026-04-29	1.4400	1.4400	1.2000	1.2000	-11.765%	3	2,912	-93.333%
2026-04-28	1.5100	1.5100	1.3300	1.3600	+5.426%	60	2,914	-94.118%
2026-04-27	1.3000	1.3000	1.2900	1.2900	-9.790%	5	2,932	-93.798%
2026-04-24	1.3700	1.4300	1.3700	1.4300	-12.270%	3	2,936	-94.406%
2026-04-22	1.8000	1.8000	1.5800	1.6300	-6.322%	17	2,935	-95.092%
2026-04-21	1.6400	1.7400	1.6400	1.7400	-2.247%	32	2,940	-95.402%
2026-04-20	1.6500	1.7800	1.5500	1.7800	+19.463%	18	2,908	-95.506%
2026-04-17	1.7400	1.7400	1.4900	1.4900	-25.871%	2	2,904	-94.631%
2026-04-16	1.8000	2.0100	1.8000	2.0100	-7.798%	47	2,902	-96.020%
2026-04-14	2.1800	2.1800	2.1800	2.1800	-19.259%	2	2,917	-96.330%
2026-04-13	2.7800	2.7800	2.7000	2.7000	-14.286%	2	2,919	-97.037%
2026-04-10	3.6000	3.6000	2.9900	3.1500	+5.000%	40	2,921	-97.460%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-1.639%	2	2,951	-97.333%
2026-04-08	2.9800	3.0800	2.9800	3.0500	-36.458%	8	2,953	-97.377%
2026-04-07	4.9200	5.0500	4.8000	4.8000	0.000%	25	2,957	-98.333%
2026-04-06	5.0000	5.0000	4.8000	4.8000	-11.439%	6	2,955	-98.333%
2026-04-02	6.1800	6.1800	5.4000	5.4200	+1.308%	4	2,959	-98.524%
2026-04-01	5.2300	5.3500	4.7500	5.3500	-15.748%	89	2,959	-98.505%
2026-03-31	7.4000	7.4000	6.2000	6.3500	-30.978%	2,184	2,961	-98.740%
2026-03-30	8.6200	9.2000	8.5500	9.2000	+3.024%	18	1,356	-99.130%
2026-03-27	8.2500	8.9700	8.2500	8.9300	+19.067%	21	1,350	-99.104%
2026-03-26	6.9000	7.5000	6.9000	7.5000	+21.951%	5	1,358	-98.933%
2026-03-25	6.0000	6.1500	5.9200	6.1500	-6.107%	28	1,355	-98.699%
2026-03-24	5.7700	6.5500	5.7000	6.5500	+39.362%	754	1,341	-98.779%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-21.273%	4	1,461	-98.298%
2026-03-20	5.3000	5.9700	5.3000	5.9700	+23.093%	20	1,461	-98.660%
2026-03-18	4.8500	4.8500	4.8500	4.8500	+8.989%	1	1,467	-98.351%
2026-03-17	4.7500	4.7500	4.4500	4.4500	-14.423%	5	1,466	-98.202%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-18.110%	1	1,469	-98.462%
2026-03-13	5.5500	6.3500	5.5500	6.3500	+20.952%	7	1,469	-98.740%
2026-03-11	5.3000	5.3000	5.2500	5.2500	-3.137%	4	1,463	-98.476%
2026-03-10	5.4200	5.4200	5.4200	5.4200	-19.104%	1	1,460	-98.524%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-4.286%	31	1,461	-98.806%
2026-03-06	6.4500	7.0000	6.4500	7.0000	+12.903%	8	1,446	-98.857%
2026-03-05	6.3900	6.3900	6.2000	6.2000	+6.897%	31	1,441	-98.710%
2026-03-04	6.0500	6.0500	5.8000	5.8000	-7.200%	7	1,414	-98.621%
2026-03-03	6.7100	6.7700	6.2500	6.2500	+2.796%	17	1,421	-98.720%
2026-03-02	6.1800	6.2000	6.0800	6.0800	+3.932%	14	1,406	-98.684%
2026-02-27	5.7000	5.8500	5.6000	5.8500	+5.216%	73	1,408	-98.632%
2026-02-26	5.5000	6.0300	5.4500	5.5600	+3.925%	259	1,341	-98.561%
2026-02-25	5.3500	5.3500	5.3500	5.3500	-2.727%	9	1,146	-98.505%
2026-02-24	5.7500	5.7500	5.4400	5.5000	+4.762%	16	1,146	-98.545%
2026-02-23	5.2500	5.2500	5.2500	5.2500	-4.022%	1	1,133	-98.476%
2026-02-20	5.4700	5.4700	5.4700	5.4700	-2.321%	3	1,132	-98.537%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-13.178%	1	1,129	-98.571%
2026-02-17	6.6000	6.6000	6.4500	6.4500	+11.207%	3	1,130	-98.760%
2026-02-13	5.4500	5.8000	5.4000	5.8000	+3.571%	4	1,129	-98.621%
2026-02-12	5.4000	5.6500	5.3000	5.6000	+10.672%	270	1,129	-98.571%
2026-02-11	4.9700	5.0600	4.9500	5.0600	+2.222%	13	917	-98.419%
2026-02-09	4.9500	4.9500	4.9500	4.9500	0.000%	1	907	-98.384%
2026-02-06	4.9500	4.9500	4.9500	4.9500	+12.245%	1	906	-98.384%
2026-02-05	5.6800	5.6800	4.4100	4.4100	+24.225%	9	905	-98.186%
2026-02-03	3.5500	3.5500	3.5500	3.5500	-15.476%	1	897	-97.746%
2026-01-29	4.1000	4.2000	4.1000	4.2000	+2.439%	7	898	-98.095%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-11.063%	1	891	-98.049%
2026-01-23	4.6100	4.6100	4.6100	4.6100	-2.947%	5	891	-98.265%
2026-01-21	4.7500	4.8500	4.7500	4.7500	+2.814%	413	896	-98.316%
2026-01-20	4.6200	4.6200	4.6200	4.6200	+3.820%	1	707	-98.268%
2026-01-15	4.4500	4.4500	4.4500	4.4500	+1.831%	1	706	-98.202%
2026-01-13	4.4100	4.4100	4.3700	4.3700	-5.000%	2	707	-98.169%
2026-01-09	4.9400	4.9400	4.6000	4.6000	-12.879%	19	707	-98.261%
2026-01-08	5.2800	5.2800	5.2800	5.2800	+2.128%	1	692	-98.485%
2026-01-07	5.1700	5.1700	5.1700	5.1700	-4.788%	1	693	-98.453%
2026-01-06	5.4300	5.4300	5.4300	5.4300	-3.036%	1	694	-98.527%
2026-01-05	5.6000	5.6000	5.6000	5.6000	-10.400%	1	692	-98.571%
2026-01-02	6.2500	6.2500	6.2500	6.2500	+2.459%	2	692	-98.720%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-2.400%	10	692	-98.689%
2025-12-24	6.2500	6.2500	6.2500	6.2500	+2.124%	1	681	-98.720%
2025-12-23	6.2000	6.2000	6.1200	6.1200	-7.692%	2	681	-98.693%
2025-12-22	6.6300	6.6300	6.6300	6.6300	-10.041%	1	680	-98.793%
2025-12-19	7.2500	7.3700	7.2500	7.3700	-12.781%	3	680	-98.915%
2025-12-17	8.5000	8.5000	8.4500	8.4500	+11.184%	100	682	-99.053%
2025-12-16	7.6000	7.6000	7.6000	7.6000	-1.299%	80	582	-98.947%
2025-12-15	7.4500	7.7000	7.4500	7.7000	+3.356%	4	502	-98.961%
2025-12-12	7.4500	7.4500	7.4500	7.4500	+8.759%	1	503	-98.926%
2025-12-05	6.8500	6.8500	6.8500	6.8500	-10.691%	2	503	-98.832%
2025-12-04	7.6400	7.6700	7.6400	7.6700	-2.541%	3	505	-98.957%
2025-12-03	7.8700	7.8700	7.8700	7.8700	-12.067%	1	502	-98.983%
2025-11-26	8.6300	8.9500	8.4800	8.9500	+7.831%	6	499	-99.106%
2025-11-25	8.3000	8.3000	8.3000	8.3000	-8.084%	1	499	-99.036%
2025-11-24	9.0300	9.0300	9.0300	9.0300	-27.177%	20	499	-99.114%
2025-11-21	12.2600	12.4000	12.2600	12.4000	+27.835%	7	499	-99.355%
2025-11-20	9.7000	9.7000	9.7000	9.7000	-16.162%	1	505	-99.175%
2025-11-19	10.7000	11.5700	10.3500	11.5700	-0.687%	88	505	-99.309%
2025-11-17	11.6900	11.6900	11.6500	11.6500	-21.549%	2	480	-99.313%
2025-11-14	14.8000	14.8500	14.8000	14.8500	+21.423%	2	480	-99.461%
2025-11-12	12.2300	12.2300	12.2300	12.2300	+4.085%	1	478	-99.346%
2025-11-10	12.0300	12.0300	11.7500	11.7500	-16.071%	6	477	-99.319%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+8.780%	1	478	-99.429%
2025-11-05	12.8700	12.8700	12.8700	12.8700	-5.714%	1	479	-99.378%
2025-10-31	13.6500	13.6500	13.6500	13.6500	+21.226%	2	478	-99.414%
2025-10-30	11.7100	11.7100	11.0800	11.2600	-27.821%	8	477	-99.290%
2025-10-28	15.6000	15.6000	15.6000	15.6000	-15.401%	101	471	-99.487%
2025-10-23	18.3300	18.4500	18.1000	18.4400	-7.337%	189	571	-99.566%
2025-10-22	19.3900	19.9000	19.3900	19.9000	+1.015%	8	571	-99.598%
2025-10-21	21.7000	21.7000	19.7000	19.7000	+11.174%	2	571	-99.594%
2025-10-20	18.1200	18.1200	17.5800	17.7200	-8.376%	11	570	-99.549%
2025-10-17	21.0600	21.0600	19.1400	19.3400	-2.814%	16	579	-99.586%
2025-10-16	20.1000	20.1000	19.9000	19.9000	+1.686%	2	589	-99.598%
2025-10-15	20.1100	20.1100	19.5700	19.5700	-7.470%	11	589	-99.591%
2025-10-13	21.5600	21.6900	20.9200	21.1500	-7.237%	8	578	-99.622%
2025-10-10	20.9600	22.8000	20.9600	22.8000	+11.491%	8	578	-99.649%
2025-10-08	20.1500	20.4500	20.0500	20.4500	+1.388%	119	572	-99.609%
2025-10-07	19.2300	20.1700	19.2300	20.1700	-4.993%	4	453	-99.603%
2025-10-03	21.2300	21.2300	21.2300	21.2300	+17.293%	1	453	-99.623%
2025-10-02	18.1000	18.1000	18.1000	18.1000	-10.307%	1	454	-99.558%
2025-10-01	20.1800	20.1800	20.1800	20.1800	-4.360%	1	453	-99.604%
2025-09-30	21.5500	21.5500	21.1000	21.1000	+6.297%	3	454	-99.621%
2025-09-29	18.4000	19.8500	18.4000	19.8500	+2.162%	34	454	-99.597%
2025-09-26	19.4300	19.4300	19.4300	19.4300	-6.361%	3	423	-99.588%
2025-09-25	20.1900	20.9000	19.8100	20.7500	+4.692%	686	420	-99.614%
2025-09-24	19.5600	19.8300	19.5500	19.8200	+10.050%	50	70	-99.596%
2025-09-23	18.0100	18.0100	18.0100	18.0100	+2.504%	1	31	-99.556%
2025-09-19	17.5700	17.5700	17.5700	17.5700	-4.355%	6	31	-99.545%
2025-09-18	18.3700	18.3700	18.3700	18.3700	-5.309%	1	36	-99.565%
2025-09-17	19.0000	19.6300	19.0000	19.4000	+4.470%	5	36	-99.588%
2025-09-16	18.9900	18.9900	18.5700	18.5700	-2.160%	12	36	-99.569%
2025-09-15	18.9800	18.9800	18.9800	18.9800	-10.133%	5	35	-99.579%
2025-09-12	21.1200	21.1200	21.1200	21.1200	+1.538%	1	30	-99.621%
2025-09-11	20.4000	20.8000	20.2400	20.8000	-0.811%	3	30	-99.615%
2025-09-10	21.1500	21.1500	20.3800	20.9700	-0.851%	7	29	-99.619%
2025-09-09	21.8500	21.8500	21.1500	21.1500	-2.174%	6	23	-99.622%
2025-09-08	21.6200	21.6200	21.6200	21.6200	-3.911%	1	20	-99.630%
2025-09-05	23.2000	23.2500	22.5000	22.5000	-6.445%	16	20	-99.644%
2025-09-04	24.5500	25.1000	24.0500	24.0500	+1.691%	10	10	-99.667%
2025-09-03	24.3000	24.3000	23.4800	23.6500	-24.609%	3	1	-99.662%
2025-08-28	31.3700	31.3700	31.3700	31.3700	0.000%	1	1	-99.745%