Dark

GOOGL20260821P245
GOOGL Aug 21 2026 245.00 Put (GOOGL260821P00245000)
option OPRA

EOD

Jul 21, 2026

0.1500-16.667%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2100	0.2400	0.1500	0.1500	-16.667%	4	904	0.000%
2026-07-20	0.2200	0.2200	0.1800	0.1800	-5.263%	2	904	-16.667%
2026-07-17	0.3100	0.3100	0.1900	0.1900	+46.154%	50	904	-21.053%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-27.778%	1	903	+15.385%
2026-07-15	0.2400	0.2400	0.1300	0.1800	-14.286%	6	903	-16.667%
2026-07-14	0.2500	0.2500	0.1900	0.2100	-4.545%	6	901	-28.571%
2026-07-13	0.2500	0.2500	0.2200	0.2200	-18.519%	44	900	-31.818%
2026-07-10	0.3000	0.3000	0.2700	0.2700	-10.000%	3	934	-44.444%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+15.385%	10	935	-50.000%
2026-07-08	0.2900	0.2900	0.2600	0.2600	-44.681%	3	925	-42.308%
2026-07-06	0.4700	0.4700	0.4700	0.4700	-30.882%	34	925	-68.085%
2026-06-26	0.7400	0.7400	0.6800	0.6800	+19.298%	21	907	-77.941%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-12.308%	1	916	-73.684%
2026-06-22	0.6300	0.6500	0.6300	0.6500	+62.500%	5	917	-76.923%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+5.263%	2	905	-62.500%
2026-06-17	0.4400	0.4400	0.3300	0.3800	-2.564%	7	905	-60.526%
2026-06-16	0.3800	0.3900	0.3600	0.3900	-15.217%	4	905	-61.538%
2026-06-15	0.4000	0.4600	0.4000	0.4600	-54.000%	9	905	-67.391%
2026-06-11	0.9900	1.0800	0.9700	1.0000	+1.010%	62	903	-85.000%
2026-06-10	0.9900	0.9900	0.9900	0.9900	+32.000%	3	842	-84.848%
2026-06-09	0.7400	0.7500	0.7400	0.7500	+4.167%	4	840	-80.000%
2026-06-05	0.5800	0.7200	0.5800	0.7200	-16.279%	3	836	-79.167%
2026-06-02	0.8100	0.8600	0.8100	0.8600	+24.638%	204	835	-82.558%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-1.429%	100	777	-78.261%
2026-05-29	0.7100	0.7100	0.7000	0.7000	-4.110%	11	786	-78.571%
2026-05-27	0.7300	0.7300	0.7300	0.7300	-2.667%	1	785	-79.452%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	785	-80.000%
2026-05-22	0.8800	0.8800	0.7000	0.8000	-4.762%	22	785	-81.250%
2026-05-21	0.8800	0.8800	0.8400	0.8400	-10.638%	6	795	-82.143%
2026-05-19	0.9400	0.9400	0.9400	0.9400	+1.075%	1	795	-84.043%
2026-05-18	0.9300	0.9300	0.9300	0.9300	-3.125%	2	794	-83.871%
2026-05-15	0.9900	0.9900	0.9600	0.9600	+7.865%	6	794	-84.375%
2026-05-14	0.9000	0.9000	0.8900	0.8900	-11.000%	262	789	-83.146%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,028	-85.000%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-15.179%	3	1,028	-84.211%
2026-05-07	1.1200	1.1200	1.1200	1.1200	+16.667%	1	1,025	-86.607%
2026-05-06	1.0600	1.0600	0.9600	0.9600	-15.044%	4	1,024	-84.375%
2026-05-05	1.0600	1.1300	1.0600	1.1300	+9.709%	21	1,024	-86.726%
2026-05-04	1.1600	1.1600	1.0300	1.0300	-18.254%	45	1,023	-85.437%
2026-05-01	1.1700	1.2600	1.1700	1.2600	+20.000%	5	1,061	-88.095%
2026-04-30	1.1400	1.1400	1.0500	1.0500	-39.306%	80	1,061	-85.714%
2026-04-29	1.7300	1.7300	1.7300	1.7300	-10.825%	1	1,061	-91.329%
2026-04-28	2.0200	2.0200	1.9400	1.9400	-8.057%	17	1,061	-92.268%
2026-04-27	1.9500	2.1100	1.8400	2.1100	-1.402%	16	1,061	-92.891%
2026-04-24	2.3800	2.3800	2.1400	2.1400	-13.008%	21	1,060	-92.991%
2026-04-22	2.4600	2.4600	2.4600	2.4600	+4.237%	1	1,060	-93.902%
2026-04-17	2.7100	2.7100	2.2700	2.3600	-21.333%	15	1,060	-93.644%
2026-04-16	2.8200	3.0000	2.7700	3.0000	+3.448%	13	1,061	-95.000%
2026-04-15	2.9500	3.0500	2.8600	2.9000	-7.937%	21	1,063	-94.828%
2026-04-14	3.6500	3.6500	3.1000	3.1500	-23.171%	25	1,071	-95.238%
2026-04-13	4.3500	4.3500	4.0500	4.1000	-11.828%	60	1,079	-96.341%
2026-04-10	4.5800	4.7500	4.5000	4.6500	-0.428%	30	1,090	-96.774%
2026-04-08	4.3000	4.6700	4.3000	4.6700	-30.090%	4	1,097	-96.788%
2026-04-07	7.2000	7.3500	6.6800	6.6800	-15.443%	15	1,094	-97.754%
2026-04-02	7.9500	7.9500	7.9000	7.9000	+13.343%	7	1,095	-98.101%
2026-04-01	8.2000	8.2000	6.9500	6.9700	-34.245%	34	1,095	-97.848%
2026-03-31	10.5000	10.6000	10.3500	10.6000	-16.863%	16	1,103	-98.585%
2026-03-30	12.4500	13.1000	11.8500	12.7500	-2.299%	27	1,091	-98.824%
2026-03-27	11.8500	13.0500	11.8500	13.0500	+15.385%	31	1,072	-98.851%
2026-03-26	10.1200	11.3100	10.1200	11.3100	+26.369%	11	1,073	-98.674%
2026-03-25	8.9000	8.9500	8.7500	8.9500	+6.548%	9	1,076	-98.324%
2026-03-24	8.3000	8.5500	8.3000	8.4000	+12.752%	4	1,076	-98.214%
2026-03-23	6.9000	7.6500	6.8000	7.4500	-11.834%	72	1,077	-97.987%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+17.688%	1	1,047	-98.225%
2026-03-19	7.4000	7.6500	7.1800	7.1800	+2.571%	57	1,047	-97.911%
2026-03-18	7.0000	7.0000	7.0000	7.0000	+9.375%	1	1,012	-97.857%
2026-03-17	6.5500	6.5500	6.4000	6.4000	-15.232%	8	1,012	-97.656%
2026-03-16	7.4500	7.6000	7.4500	7.5500	-15.169%	30	1,010	-98.013%
2026-03-13	7.9000	8.9000	7.9000	8.9000	+7.879%	5	1,010	-98.315%
2026-03-12	8.5000	8.5000	8.2500	8.2500	+10.000%	10	1,008	-98.182%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-15.254%	3	999	-98.000%
2026-03-09	9.1500	9.1500	8.5500	8.8500	-9.694%	71	999	-98.305%
2026-03-06	8.9000	9.8000	8.9000	9.8000	+20.245%	48	948	-98.469%
2026-03-04	8.0000	8.1500	7.9000	8.1500	-7.386%	24	908	-98.160%
2026-03-03	9.4200	10.1400	8.8000	8.8000	+11.111%	13	890	-98.295%
2026-03-02	7.9200	7.9200	7.9200	7.9200	-3.415%	2	888	-98.106%
2026-02-27	7.9500	8.2700	7.9500	8.2000	+4.459%	56	886	-98.171%
2026-02-26	7.8500	7.8500	7.8500	7.8500	+6.081%	11	871	-98.089%
2026-02-25	7.4000	7.4000	7.4000	7.4000	-3.896%	12	863	-97.973%
2026-02-24	7.4000	7.7000	7.4000	7.7000	+4.054%	44	863	-98.052%
2026-02-23	7.4500	7.4500	7.4000	7.4000	+4.372%	30	838	-97.973%
2026-02-20	7.0900	7.0900	7.0900	7.0900	-13.006%	1	815	-97.884%
2026-02-19	8.1500	8.1500	8.1500	8.1500	+5.161%	1	815	-98.160%
2026-02-18	7.8300	7.8300	7.6500	7.7500	-17.553%	8	814	-98.065%
2026-02-17	8.4500	9.4200	8.4500	9.4000	+24.503%	10	810	-98.404%
2026-02-12	7.5500	7.6000	7.5000	7.5500	+4.138%	6	805	-98.013%
2026-02-11	7.1000	7.2500	7.1000	7.2500	+2.546%	13	803	-97.931%
2026-02-09	7.0700	7.0700	7.0700	7.0700	+3.212%	1	805	-97.878%
2026-02-06	6.9000	6.9000	6.8500	6.8500	+10.484%	6	804	-97.810%
2026-02-05	6.8500	6.8500	6.2000	6.2000	-1.587%	64	804	-97.581%
2026-02-04	6.4000	6.4000	6.3000	6.3000	+22.330%	2	802	-97.619%
2026-02-03	5.0300	5.1500	4.9500	5.1500	-11.966%	17	803	-97.087%
2026-01-29	5.7500	6.2000	5.7500	5.8500	0.000%	112	806	-97.436%
2026-01-28	5.8500	5.8500	5.8500	5.8500	-0.847%	1	781	-97.436%
2026-01-27	5.8500	5.9000	5.8500	5.9000	-3.279%	91	781	-97.458%
2026-01-26	6.3000	6.3000	6.0500	6.1000	+0.826%	100	874	-97.541%
2026-01-22	6.0500	6.0500	6.0500	6.0500	-4.724%	5	774	-97.521%
2026-01-15	6.3500	6.3500	6.3500	6.3500	-3.788%	11	769	-97.638%
2026-01-14	6.6000	6.6000	6.6000	6.6000	+9.817%	20	769	-97.727%
2026-01-13	6.0100	6.0100	6.0100	6.0100	-17.103%	1	769	-97.504%
2026-01-08	7.2500	7.2500	7.2500	7.2500	-0.685%	1	769	-97.931%
2026-01-07	7.3000	7.3000	7.3000	7.3000	-16.476%	1	769	-97.945%
2026-01-02	8.8500	8.8500	8.7400	8.7400	+0.115%	4	769	-98.284%
2025-12-31	8.5700	8.7300	8.5700	8.7300	+2.345%	2	769	-98.282%
2025-12-30	8.5300	8.5300	8.5300	8.5300	-3.068%	10	769	-98.242%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-4.348%	1	769	-98.295%
2025-12-22	9.2000	9.2000	9.2000	9.2000	-10.680%	1	768	-98.370%
2025-12-19	10.3000	10.3000	10.3000	10.3000	-4.186%	20	768	-98.544%
2025-12-16	10.7500	10.7500	10.7500	10.7500	+2.576%	20	768	-98.605%
2025-12-08	10.2500	10.4800	10.2500	10.4800	+9.623%	2	768	-98.569%
2025-12-05	9.5700	9.5700	9.4800	9.5600	-8.517%	5	768	-98.431%
2025-12-02	10.6500	10.6500	10.3500	10.4500	-5.771%	6	768	-98.565%
2025-12-01	10.7500	11.0900	10.7500	11.0900	+0.635%	2	768	-98.647%
2025-11-28	11.0200	11.0200	11.0200	11.0200	-4.589%	1	768	-98.639%
2025-11-25	11.5500	11.5500	11.5500	11.5500	-5.328%	45	769	-98.701%
2025-11-24	12.2000	12.2000	12.2000	12.2000	-14.386%	10	729	-98.770%
2025-11-21	14.2500	14.2500	14.2500	14.2500	+9.112%	7	729	-98.947%
2025-11-20	13.0600	13.0600	13.0600	13.0600	-9.619%	2	736	-98.851%
2025-11-19	14.2500	14.4500	14.2500	14.4500	-9.631%	2	736	-98.962%
2025-11-11	15.9900	15.9900	15.9900	15.9900	-0.683%	2	736	-99.062%
2025-11-10	16.2500	16.2500	16.1000	16.1000	-15.707%	2	736	-99.068%
2025-11-07	19.1000	19.1000	19.1000	19.1000	+11.565%	3	734	-99.215%
2025-11-05	17.1200	17.1200	17.1200	17.1200	-4.730%	2	734	-99.124%
2025-11-03	17.9700	17.9700	17.9700	17.9700	+2.862%	2	736	-99.165%
2025-10-30	15.3100	17.4700	15.3100	17.4700	-13.515%	14	736	-99.141%
2025-10-27	20.6300	20.6300	20.1000	20.2000	-17.551%	201	557	-99.257%
2025-10-23	24.4400	24.6900	24.3700	24.5000	-5.442%	10	557	-99.388%
2025-10-22	24.6200	26.4500	24.6200	25.9100	+7.332%	15	557	-99.421%
2025-10-20	23.8700	24.1400	23.8700	24.1400	-6.687%	2	556	-99.379%
2025-10-17	26.2100	26.6700	25.6400	25.8700	-1.822%	12	556	-99.420%
2025-10-16	26.5500	26.5500	26.3500	26.3500	-1.163%	4	556	-99.431%
2025-10-15	25.6700	26.6600	25.6700	26.6600	-2.558%	12	556	-99.437%
2025-10-14	29.0800	29.1500	27.1700	27.3600	-1.971%	9	556	-99.452%
2025-10-13	28.1800	28.9100	27.8500	27.9100	-9.206%	34	557	-99.463%
2025-10-10	27.7500	30.7400	27.6200	30.7400	+12.477%	6	563	-99.512%
2025-10-08	27.1500	27.3300	26.8200	27.3300	+1.674%	7	562	-99.451%
2025-10-07	26.0200	26.8800	25.6200	26.8800	+0.112%	8	561	-99.442%
2025-10-06	27.1000	27.1000	26.8500	26.8500	-2.823%	3	563	-99.441%
2025-10-03	27.3600	27.6300	27.3600	27.6300	+0.509%	2	562	-99.457%
2025-10-02	27.2100	27.4900	27.2100	27.4900	+0.807%	2	562	-99.454%
2025-10-01	28.5000	28.5000	27.1400	27.2700	-3.537%	6	563	-99.450%
2025-09-30	28.6400	28.7900	28.1300	28.2700	+4.742%	11	567	-99.469%
2025-09-29	24.8500	26.9900	24.8500	26.9900	+4.370%	53	566	-99.444%
2025-09-26	26.0200	26.0900	25.5500	25.8600	-2.855%	205	562	-99.420%
2025-09-25	28.9300	28.9300	26.6100	26.6200	+0.453%	15	524	-99.437%
2025-09-24	25.3900	26.5400	25.3900	26.5000	+14.077%	143	526	-99.434%
2025-09-19	24.1200	24.1400	23.2300	23.2300	-7.781%	18	460	-99.354%
2025-09-18	24.6500	25.2000	24.1000	25.1900	+0.479%	662	446	-99.405%
2025-09-17	25.0200	25.0700	25.0200	25.0700	+1.663%	2	49	-99.402%
2025-09-16	24.4700	24.6600	24.4700	24.6600	+0.489%	2	48	-99.392%
2025-09-15	24.3900	25.2600	24.3900	24.5400	-14.939%	3	48	-99.389%
2025-09-09	29.6800	29.6800	28.8500	28.8500	-1.771%	77	46	-99.480%
2025-09-08	29.2300	29.3700	29.2300	29.3700	-8.305%	2	15	-99.489%
2025-09-03	31.5500	32.0300	31.5500	32.0300	0.000%	22	14	-99.532%