Dark

GOOGL20260821P240
GOOGL Aug 21 2026 240.00 Put (GOOGL260821P00240000)
option OPRA

EOD

Jul 21, 2026

0.1200-25.000%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1500	0.1500	0.1200	0.1200	-25.000%	4	1,224	0.000%
2026-07-17	0.2900	0.2900	0.1600	0.1600	+6.667%	29	1,225	-25.000%
2026-07-16	0.1400	0.1500	0.1300	0.1500	+25.000%	3	1,239	-20.000%
2026-07-15	0.1500	0.1500	0.1200	0.1200	-36.842%	29	1,238	0.000%
2026-07-14	0.2000	0.2000	0.1900	0.1900	-17.391%	6	1,265	-36.842%
2026-07-13	0.2300	0.2300	0.2300	0.2300	0.000%	2	1,266	-47.826%
2026-07-10	0.3600	0.3600	0.2200	0.2300	-36.111%	5	1,267	-47.826%
2026-07-09	0.3600	0.3600	0.3600	0.3600	+44.000%	2	1,269	-66.667%
2026-07-08	0.3300	0.3300	0.2000	0.2500	-10.714%	26	1,267	-52.000%
2026-07-07	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,242	-57.143%
2026-07-06	0.3000	0.3000	0.2500	0.2500	-24.242%	5	1,241	-52.000%
2026-07-02	0.3300	0.3300	0.3300	0.3300	-19.512%	1	1,239	-63.636%
2026-07-01	0.3800	0.4400	0.3800	0.4100	-2.381%	55	1,239	-70.732%
2026-06-30	0.4600	0.4600	0.4200	0.4200	-2.326%	26	1,194	-71.429%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-20.370%	5	1,170	-72.093%
2026-06-26	0.7100	0.7100	0.5400	0.5400	-14.286%	129	1,175	-77.778%
2026-06-25	0.5500	0.6300	0.5500	0.6300	+26.000%	2	1,048	-80.952%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,046	-76.000%
2026-06-23	0.5000	0.5500	0.5000	0.5500	+5.769%	3	1,045	-78.182%
2026-06-22	0.5000	0.6000	0.4600	0.5200	+48.571%	510	1,044	-76.923%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-20.455%	2	1,334	-65.714%
2026-06-17	0.3400	0.4400	0.3400	0.4400	+25.714%	2	1,334	-72.727%
2026-06-16	0.3600	0.3600	0.3100	0.3500	-14.634%	9	1,334	-65.714%
2026-06-15	0.5100	0.5100	0.4100	0.4100	-40.580%	2	1,337	-70.732%
2026-06-12	0.6900	0.6900	0.6900	0.6900	-17.857%	1	1,336	-82.609%
2026-06-11	0.7500	0.9200	0.7500	0.8400	-11.579%	36	1,336	-85.714%
2026-06-10	0.8200	0.9500	0.8200	0.9500	+28.378%	12	1,335	-87.368%
2026-06-09	0.7400	0.7400	0.7400	0.7400	+12.121%	5	1,335	-83.784%
2026-06-08	0.6500	0.6600	0.6500	0.6600	+17.857%	25	1,330	-81.818%
2026-06-05	0.5600	0.5600	0.5600	0.5600	-20.000%	2	1,330	-78.571%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-6.667%	6	1,330	-82.857%
2026-06-02	0.7800	0.7800	0.7500	0.7500	+15.385%	21	1,324	-84.000%
2026-06-01	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,323	-81.538%
2026-05-29	0.6400	0.6400	0.6400	0.6400	+3.226%	11	1,323	-81.250%
2026-05-27	0.5300	0.6200	0.5300	0.6200	-12.676%	2	1,334	-80.645%
2026-05-26	0.7100	0.7100	0.6700	0.7100	0.000%	6	1,333	-83.099%
2026-05-22	0.6500	0.7100	0.6500	0.7100	-8.974%	21	1,333	-83.099%
2026-05-21	0.7800	0.7800	0.7800	0.7800	-1.266%	5	1,332	-84.615%
2026-05-19	0.8100	0.8100	0.7900	0.7900	-11.236%	11	1,332	-84.810%
2026-05-18	0.7500	0.8900	0.7500	0.8900	+11.250%	2	1,330	-86.517%
2026-05-15	0.8900	0.8900	0.8000	0.8000	-3.614%	7	1,330	-85.000%
2026-05-14	0.7600	0.8300	0.7600	0.8300	-11.702%	21	1,328	-85.542%
2026-05-13	0.9400	0.9400	0.9400	0.9400	+5.618%	1	1,340	-87.234%
2026-05-12	0.8900	0.8900	0.8900	0.8900	+1.136%	20	1,340	-86.517%
2026-05-11	0.8800	0.8800	0.8800	0.8800	-6.383%	10	1,340	-86.364%
2026-05-06	1.0800	1.0800	0.9400	0.9400	-5.051%	2	1,340	-87.234%
2026-05-05	0.9300	0.9900	0.9200	0.9900	0.000%	8	1,342	-87.879%
2026-05-04	1.0600	1.0600	0.9500	0.9900	-10.000%	30	1,346	-87.879%
2026-05-01	1.0700	1.1000	1.0700	1.1000	+14.583%	6	1,318	-89.091%
2026-04-30	1.0800	1.1800	0.9600	0.9600	-36.842%	82	1,318	-87.500%
2026-04-29	1.5800	1.5800	1.5200	1.5200	-13.143%	5	1,300	-92.105%
2026-04-28	1.7600	1.7600	1.7500	1.7500	+2.941%	3	1,298	-93.143%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-6.077%	2	1,298	-92.941%
2026-04-24	1.9400	2.0700	1.8100	1.8100	-10.837%	57	1,296	-93.370%
2026-04-23	2.0300	2.0300	2.0300	2.0300	-3.333%	15	1,290	-94.089%
2026-04-22	2.2500	2.2500	2.1000	2.1000	-13.223%	20	1,305	-94.286%
2026-04-21	2.2100	2.4200	2.2100	2.4200	+11.009%	19	1,309	-95.041%
2026-04-20	2.2500	2.2500	2.1500	2.1800	+10.660%	32	1,309	-94.495%
2026-04-17	2.3700	2.3900	1.9700	1.9700	-24.231%	5	1,305	-93.909%
2026-04-16	2.6200	2.6200	2.6000	2.6000	+4.000%	4	1,301	-95.385%
2026-04-15	2.6400	2.7100	2.4900	2.5000	-10.714%	13	1,304	-95.200%
2026-04-14	3.0000	3.0000	2.6900	2.8000	-22.222%	14	1,303	-95.714%
2026-04-13	3.8200	3.8200	3.5500	3.6000	-12.195%	68	1,306	-96.667%
2026-04-10	3.8500	4.1000	3.8500	4.1000	-1.679%	27	1,310	-97.073%
2026-04-09	4.1500	4.1700	4.1500	4.1700	0.000%	31	1,313	-97.122%
2026-04-08	4.1000	4.1700	3.9500	4.1700	-28.718%	5	1,283	-97.122%
2026-04-07	6.2000	6.5000	5.8500	5.8500	-4.878%	74	1,286	-97.949%
2026-04-06	6.0800	6.1500	6.0000	6.1500	-10.870%	12	1,302	-98.049%
2026-04-02	7.8500	7.8500	6.9000	6.9000	+10.048%	4	1,292	-98.261%
2026-04-01	7.1800	7.1800	6.2700	6.2700	-23.537%	6	1,292	-98.086%
2026-03-31	8.9500	8.9500	8.2000	8.2000	-29.674%	2	1,295	-98.537%
2026-03-30	10.8300	11.6600	10.5500	11.6600	+7.268%	18	1,295	-98.971%
2026-03-27	10.5400	10.8900	10.5400	10.8700	+8.159%	6	1,293	-98.896%
2026-03-26	8.7500	10.2400	8.5000	10.0500	+27.215%	5	1,293	-98.806%
2026-03-25	7.9000	8.1000	7.3800	7.9000	-0.253%	25	1,292	-98.481%
2026-03-24	7.4500	7.9200	7.4000	7.9200	+20.916%	43	1,273	-98.485%
2026-03-23	6.5000	6.5500	6.4500	6.5500	+2.826%	48	1,258	-98.168%
2026-03-19	6.3700	6.3700	6.3700	6.3700	+3.577%	1	1,256	-98.116%
2026-03-18	6.1500	6.1500	6.1500	6.1500	+6.218%	2	1,256	-98.049%
2026-03-17	5.7900	5.7900	5.7900	5.7900	-25.769%	1	1,256	-97.927%
2026-03-13	8.0500	8.0500	7.8000	7.8000	+2.362%	3	1,257	-98.462%
2026-03-12	7.6200	7.6200	7.6200	7.6200	+13.731%	1	1,256	-98.425%
2026-03-11	6.3500	6.7000	6.3000	6.7000	+2.290%	7	1,255	-98.209%
2026-03-10	6.5500	6.5500	6.5500	6.5500	-16.026%	10	1,255	-98.168%
2026-03-09	7.8000	7.8000	7.6000	7.8000	-11.364%	66	1,250	-98.462%
2026-03-06	8.7000	8.8000	8.1500	8.8000	+7.317%	22	1,198	-98.636%
2026-03-05	7.8500	8.2300	7.8500	8.2000	+13.103%	457	1,209	-98.537%
2026-03-04	7.4500	7.4500	7.2500	7.2500	-12.651%	9	1,013	-98.345%
2026-03-03	8.5000	9.0000	8.0500	8.3000	+13.543%	47	1,027	-98.554%
2026-03-02	7.6500	7.6500	7.3100	7.3100	-1.216%	2	1,041	-98.358%
2026-02-27	7.1000	7.4000	7.0000	7.4000	+5.714%	68	1,039	-98.378%
2026-02-26	7.0000	7.0000	7.0000	7.0000	+3.704%	9	1,009	-98.286%
2026-02-25	6.7500	6.7500	6.7500	6.7500	-2.878%	11	1,009	-98.222%
2026-02-24	7.1400	7.1400	6.7000	6.9500	-1.418%	24	1,009	-98.273%
2026-02-23	6.6500	7.0500	6.5300	7.0500	+10.849%	22	1,011	-98.298%
2026-02-20	6.3600	6.3600	6.3600	6.3600	-9.143%	26	1,011	-98.113%
2026-02-19	7.0000	7.0000	7.0000	7.0000	-4.110%	9	1,011	-98.286%
2026-02-18	7.3000	7.3000	7.3000	7.3000	-1.351%	3	1,008	-98.356%
2026-02-17	8.3000	8.3000	7.4000	7.4000	+2.069%	27	1,005	-98.378%
2026-02-12	6.9500	7.2500	6.9500	7.2500	+12.403%	2	1,012	-98.345%
2026-02-11	6.3500	6.5000	6.3000	6.4500	+12.174%	14	1,012	-98.140%
2026-02-10	6.0000	6.0000	5.7500	5.7500	-8.439%	4	999	-97.913%
2026-02-09	6.3000	6.3000	6.2800	6.2800	+0.480%	2	998	-98.089%
2026-02-06	6.3500	6.3500	5.9500	6.2500	+10.619%	25	997	-98.080%
2026-02-05	6.5000	6.7500	5.5500	5.6500	+2.727%	196	990	-97.876%
2026-02-04	5.6500	5.6500	5.5000	5.5000	+14.583%	4	924	-97.818%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+6.667%	1	923	-97.500%
2026-02-02	4.6000	4.6000	4.5000	4.5000	-13.462%	4	924	-97.333%
2026-01-28	5.3500	5.3500	5.2000	5.2000	-2.804%	2	926	-97.692%
2026-01-26	5.4300	5.4300	5.3500	5.3500	-4.464%	3	926	-97.757%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-1.582%	1	927	-97.857%
2026-01-21	5.7000	5.7000	5.6900	5.6900	-3.231%	10	928	-97.891%
2026-01-16	5.7900	5.8800	5.7900	5.8800	+5.000%	4	924	-97.959%
2026-01-15	5.6000	5.6000	5.6000	5.6000	-5.882%	1	924	-97.857%
2026-01-14	5.9500	5.9500	5.9500	5.9500	+11.215%	5	923	-97.983%
2026-01-13	5.3500	5.3500	5.3500	5.3500	-8.859%	2	928	-97.757%
2026-01-12	5.8700	5.8700	5.8700	5.8700	+1.207%	1	930	-97.956%
2026-01-09	6.1100	6.1100	5.8000	5.8000	-10.078%	4	931	-97.931%
2026-01-08	6.5000	6.5000	6.4500	6.4500	+0.155%	2	927	-98.140%
2026-01-07	6.6500	6.6500	6.4400	6.4400	-13.441%	12	927	-98.137%
2026-01-06	6.8700	7.4400	6.8700	7.4400	-5.823%	4	925	-98.387%
2026-01-02	7.9000	7.9000	7.9000	7.9000	+0.509%	4	923	-98.481%
2025-12-31	7.8600	7.8600	7.8600	7.8600	+2.078%	1	923	-98.473%
2025-12-29	7.8000	7.8000	7.7000	7.7000	-1.911%	7	923	-98.442%
2025-12-26	7.8500	7.8500	7.8500	7.8500	+1.552%	1	920	-98.471%
2025-12-23	7.7500	7.7500	7.7300	7.7300	-6.303%	3	920	-98.448%
2025-12-22	8.2500	8.2500	8.2500	8.2500	-22.753%	1	919	-98.545%
2025-12-17	9.7800	10.6800	9.7800	10.6800	+8.980%	12	919	-98.876%
2025-12-16	9.8000	9.8000	9.8000	9.8000	+3.704%	2	907	-98.776%
2025-12-15	9.3100	9.4500	9.3100	9.4500	+2.162%	2	907	-98.730%
2025-12-11	9.2500	9.2500	9.2500	9.2500	+6.078%	1	907	-98.703%
2025-12-10	8.7200	8.7200	8.7200	8.7200	-2.570%	2	906	-98.624%
2025-12-09	8.9500	8.9500	8.9500	8.9500	-4.380%	2	904	-98.659%
2025-12-08	9.3600	9.3600	9.3600	9.3600	+7.586%	1	906	-98.718%
2025-12-05	8.7000	8.7000	8.7000	8.7000	-13.087%	1	905	-98.621%
2025-11-28	10.0100	10.0100	10.0100	10.0100	-6.449%	1	904	-98.801%
2025-11-26	10.6500	10.7000	10.6500	10.7000	+6.468%	11	894	-98.879%
2025-11-25	10.0500	10.0500	10.0500	10.0500	-15.900%	1	894	-98.806%
2025-11-20	12.5000	12.5000	11.9200	11.9500	-6.859%	11	893	-98.996%
2025-11-19	12.8300	12.8300	12.8300	12.8300	-18.797%	1	892	-99.065%
2025-11-18	15.7000	15.8000	15.7000	15.8000	-11.978%	2	892	-99.241%
2025-11-14	18.1500	18.1500	17.9500	17.9500	+7.808%	11	891	-99.331%
2025-11-13	16.6500	16.6500	16.6500	16.6500	+17.668%	10	890	-99.279%
2025-11-11	14.6000	14.6000	14.1500	14.1500	-3.741%	2	890	-99.152%
2025-11-10	14.7000	14.7000	14.7000	14.7000	-18.106%	1	891	-99.184%
2025-11-07	17.1200	17.9500	17.1200	17.9500	+4.118%	3	890	-99.331%
2025-11-04	17.2400	17.2400	17.2400	17.2400	+4.169%	2	889	-99.304%
2025-10-31	16.5000	16.7500	16.5000	16.5500	+3.827%	516	887	-99.275%
2025-10-30	15.1100	15.9400	15.1100	15.9400	-11.739%	18	408	-99.247%
2025-10-28	18.0600	18.0600	18.0600	18.0600	-1.204%	6	421	-99.336%
2025-10-27	18.8000	18.9300	18.2800	18.2800	-18.683%	16	428	-99.344%
2025-10-23	22.4500	22.7300	22.0800	22.4800	-4.705%	10	428	-99.466%
2025-10-22	23.7000	23.9300	23.3000	23.5900	+0.255%	6	428	-99.491%
2025-10-21	25.1500	25.1500	23.2100	23.5300	+4.717%	7	428	-99.490%
2025-10-20	22.2600	22.4700	22.2600	22.4700	-3.063%	2	426	-99.466%
2025-10-17	24.0300	24.3800	23.0300	23.1800	-4.215%	18	426	-99.482%
2025-10-16	24.2500	24.2500	24.2000	24.2000	-3.239%	2	429	-99.504%
2025-10-14	24.8300	25.0100	24.8300	25.0100	-1.998%	2	429	-99.520%
2025-10-13	26.1400	26.4000	25.3000	25.5200	-1.581%	12	429	-99.530%
2025-10-10	25.5300	25.9300	25.5300	25.9300	+1.131%	10	429	-99.537%
2025-10-09	25.4600	25.6400	25.4600	25.6400	+4.440%	2	429	-99.532%
2025-10-08	24.4100	24.5900	24.4100	24.5500	+4.379%	21	429	-99.511%
2025-10-07	23.3600	23.5200	23.3600	23.5200	-3.607%	2	416	-99.490%
2025-10-02	24.8700	25.1000	24.4000	24.4000	+1.119%	4	416	-99.508%
2025-10-01	24.1300	24.1300	24.1300	24.1300	-6.762%	1	416	-99.503%
2025-09-30	26.0900	26.2400	25.7600	25.8800	+3.769%	6	415	-99.536%
2025-09-29	23.0700	24.9400	23.0700	24.9400	+3.058%	44	415	-99.519%
2025-09-25	25.9800	25.9800	24.2000	24.2000	+0.166%	16	389	-99.504%
2025-09-24	23.0600	24.2500	23.0600	24.1600	+9.420%	5	395	-99.503%
2025-09-22	21.9100	22.0800	21.9100	22.0800	+4.348%	2	395	-99.457%
2025-09-19	21.3200	21.3200	21.1600	21.1600	-7.396%	4	395	-99.433%
2025-09-18	21.9900	23.1000	21.9900	22.8500	+0.705%	45	394	-99.475%
2025-09-17	22.6500	22.8500	22.6500	22.6900	+1.340%	7	385	-99.471%
2025-09-16	22.5000	23.2500	22.3900	22.3900	-3.491%	302	388	-99.464%
2025-09-15	22.9800	23.2000	22.9800	23.2000	-7.014%	19	90	-99.483%
2025-09-12	24.9500	24.9500	24.9500	24.9500	+0.402%	4	95	-99.519%
2025-09-11	24.8500	24.8500	24.8500	24.8500	-0.600%	1	93	-99.517%
2025-09-10	25.8000	25.8000	25.0000	25.0000	-0.990%	5	93	-99.520%
2025-09-09	27.3200	27.3200	24.9400	25.2500	-6.481%	54	94	-99.525%
2025-09-08	26.0000	27.0000	25.9800	27.0000	-8.007%	5	54	-99.556%
2025-09-03	28.3500	29.3500	28.3500	29.3500	0.000%	50	50	-99.591%