Dark

GOOGL20260821P250
GOOGL Aug 21 2026 250.00 Put (GOOGL260821P00250000)
option OPRA

EOD

Jul 21, 2026

0.1500-11.765%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1700	0.1700	0.1500	0.1500	-11.765%	16	6,297	0.000%
2026-07-20	0.2400	0.2400	0.1700	0.1700	-32.000%	8	6,293	-11.765%
2026-07-17	0.3000	0.3700	0.2500	0.2500	+25.000%	335	6,290	-40.000%
2026-07-16	0.1500	0.2200	0.1200	0.2000	+81.818%	48	6,245	-25.000%
2026-07-15	0.2200	0.2300	0.1100	0.1100	-69.444%	10	6,255	+36.364%
2026-07-14	0.3600	0.3600	0.3600	0.3600	+24.138%	2	6,258	-58.333%
2026-07-13	0.3600	0.3600	0.2900	0.2900	0.000%	2	6,257	-48.276%
2026-07-10	0.4000	0.4000	0.2900	0.2900	-12.121%	6	6,259	-48.276%
2026-07-09	0.3500	0.3500	0.2700	0.3300	+10.000%	88	6,256	-54.545%
2026-07-08	0.3400	0.3600	0.2800	0.3000	-11.765%	32	6,270	-50.000%
2026-07-07	0.3500	0.3900	0.3000	0.3400	-10.526%	6	6,275	-55.882%
2026-07-06	0.3800	0.3800	0.3500	0.3800	-11.628%	15	6,276	-60.526%
2026-07-02	0.5400	0.5400	0.4300	0.4300	-20.370%	8	6,270	-65.116%
2026-07-01	0.5000	0.5400	0.5000	0.5400	+1.887%	54	6,270	-72.222%
2026-06-30	0.5900	0.6400	0.5300	0.5300	-13.115%	8	6,256	-71.698%
2026-06-29	0.6700	0.6700	0.6100	0.6100	-32.222%	9	6,259	-75.410%
2026-06-26	0.7700	0.9000	0.7500	0.9000	+8.434%	26	6,251	-83.333%
2026-06-25	0.9000	0.9000	0.8300	0.8300	+7.792%	5	6,260	-81.928%
2026-06-24	0.5900	0.7700	0.5900	0.7700	+13.235%	23	6,257	-80.519%
2026-06-23	0.7200	0.7200	0.6800	0.6800	-6.849%	2	6,257	-77.941%
2026-06-22	0.6600	0.7700	0.6600	0.7300	+65.909%	6	6,257	-79.452%
2026-06-18	0.4500	0.4800	0.4000	0.4400	-29.032%	31	6,248	-65.909%
2026-06-17	0.4500	0.6200	0.4500	0.6200	+40.909%	33	6,248	-75.806%
2026-06-16	0.5100	0.5700	0.4400	0.4400	-8.333%	101	6,248	-65.909%
2026-06-15	0.5600	0.5700	0.4800	0.4800	-42.857%	41	6,149	-68.750%
2026-06-12	0.9900	0.9900	0.8400	0.8400	-22.222%	5	6,188	-82.143%
2026-06-11	1.1200	1.2400	1.0600	1.0800	-1.818%	8	6,192	-86.111%
2026-06-10	1.0200	1.1500	1.0200	1.1000	+27.907%	6	6,193	-86.364%
2026-06-09	0.8100	1.0000	0.8100	0.8600	+3.614%	14	6,192	-82.558%
2026-06-08	0.8300	0.8300	0.8300	0.8300	+1.220%	3	6,193	-81.928%
2026-06-05	0.7600	0.8200	0.7600	0.8200	-12.766%	22	6,193	-81.707%
2026-06-04	0.9000	0.9400	0.9000	0.9400	+5.618%	15	6,203	-84.043%
2026-06-03	0.9500	0.9500	0.8900	0.8900	-6.316%	3	6,203	-83.146%
2026-06-02	0.8000	0.9800	0.8000	0.9500	+17.284%	29	6,204	-84.211%
2026-05-29	0.8500	0.8500	0.8100	0.8100	-2.410%	21	6,178	-81.481%
2026-05-28	0.8300	0.8300	0.8300	0.8300	+3.750%	2	6,197	-81.928%
2026-05-27	0.8000	0.8500	0.7900	0.8000	-9.091%	24	6,199	-81.250%
2026-05-26	1.0000	1.0000	0.8800	0.8800	-3.297%	14	6,200	-82.955%
2026-05-22	0.8800	0.9100	0.8800	0.9100	-13.333%	23	6,190	-83.516%
2026-05-21	0.9000	1.0500	0.9000	1.0500	+2.941%	17	6,189	-85.714%
2026-05-20	1.0200	1.0200	1.0200	1.0200	+2.000%	2	6,189	-85.294%
2026-05-19	0.9800	1.0000	0.9600	1.0000	+2.041%	7	6,213	-85.000%
2026-05-18	0.9600	0.9800	0.9400	0.9800	-10.092%	51	6,213	-84.694%
2026-05-15	1.0100	1.0900	0.9900	1.0900	-2.679%	855	6,213	-86.239%
2026-05-13	1.0000	1.1200	1.0000	1.1200	-3.448%	8	6,605	-86.607%
2026-05-12	1.1200	1.1600	1.0800	1.1600	+3.571%	51	6,619	-87.069%
2026-05-11	1.0300	1.1200	1.0300	1.1200	+5.660%	17	6,619	-86.607%
2026-05-08	1.0500	1.0600	1.0500	1.0600	-9.402%	4	6,623	-85.849%
2026-05-07	1.2100	1.2100	1.1700	1.1700	+1.739%	2	6,621	-87.179%
2026-05-06	1.1200	1.4400	1.1200	1.1500	-7.258%	81	6,619	-86.957%
2026-05-05	1.1900	1.2400	1.1900	1.2400	+0.813%	22	6,670	-87.903%
2026-05-04	1.3000	1.3000	1.2200	1.2300	-7.519%	3,031	6,682	-87.805%
2026-05-01	1.0900	1.4400	1.0900	1.3300	+5.556%	24	6,696	-88.722%
2026-04-30	1.2000	1.4900	1.2000	1.2600	-38.537%	47	6,696	-88.095%
2026-04-29	1.9800	2.3100	1.9800	2.0500	-10.088%	7	6,667	-92.683%
2026-04-28	2.2800	2.3200	2.2800	2.2800	+7.042%	55	6,668	-93.421%
2026-04-27	2.1800	2.1800	2.1300	2.1300	-16.797%	4	6,655	-92.958%
2026-04-24	2.6200	2.8100	2.5000	2.5600	-10.490%	29	6,651	-94.141%
2026-04-23	2.8700	2.8700	2.7800	2.8600	-1.718%	6	6,657	-94.755%
2026-04-22	2.8400	2.9100	2.8400	2.9100	-7.619%	2	6,656	-94.845%
2026-04-21	2.9700	3.1500	2.9700	3.1500	+11.702%	4	6,652	-95.238%
2026-04-20	2.9600	2.9600	2.8200	2.8200	+3.297%	16	6,652	-94.681%
2026-04-17	3.1500	3.1500	2.6400	2.7300	-19.706%	116	6,649	-94.505%
2026-04-16	3.2500	3.4000	3.2000	3.4000	+0.890%	212	6,752	-95.588%
2026-04-15	3.4500	3.5500	3.2900	3.3700	-6.389%	44	6,903	-95.549%
2026-04-14	4.1100	4.1100	3.5500	3.6000	-22.581%	25	6,913	-95.833%
2026-04-13	5.2300	5.2300	4.6500	4.6500	-13.084%	67	6,925	-96.774%
2026-04-10	5.1500	5.4000	5.1500	5.3500	-1.292%	47	6,922	-97.196%
2026-04-09	5.9000	5.9000	5.2100	5.4200	+0.743%	12	6,935	-97.232%
2026-04-08	5.0400	5.3800	5.0000	5.3800	-25.793%	16	6,932	-97.212%
2026-04-07	7.8500	8.3000	7.2500	7.2500	-9.375%	730	6,929	-97.931%
2026-04-06	8.2500	8.3000	8.0000	8.0000	-11.111%	14	6,307	-98.125%
2026-04-02	9.8400	9.8400	8.8900	9.0000	+13.208%	4	6,295	-98.333%
2026-04-01	9.0000	9.0000	7.9100	7.9500	-26.389%	36	6,295	-98.113%
2026-03-31	11.9600	12.0500	10.4300	10.8000	-24.157%	73	6,308	-98.611%
2026-03-30	13.8800	14.6200	13.8800	14.2400	-1.589%	72	6,278	-98.947%
2026-03-27	13.5000	14.5100	13.1500	14.4700	+11.308%	536	6,296	-98.963%
2026-03-26	11.1000	13.1500	10.8500	13.0000	+30.653%	197	5,777	-98.846%
2026-03-25	9.5500	10.3000	9.5000	9.9500	-5.687%	18	5,822	-98.492%
2026-03-24	9.3500	10.5500	9.3500	10.5500	+29.448%	230	5,820	-98.578%
2026-03-23	8.0000	8.3600	7.7500	8.1500	-15.893%	33	5,649	-98.160%
2026-03-20	8.5000	9.6900	8.5000	9.6900	+19.630%	5	5,642	-98.452%
2026-03-19	8.5500	8.5500	8.0000	8.1000	+4.516%	216	5,641	-98.148%
2026-03-18	7.2500	7.7500	7.2500	7.7500	+7.939%	4	5,472	-98.065%
2026-03-17	7.6000	7.7000	7.1800	7.1800	-11.794%	33	5,469	-97.911%
2026-03-16	8.5500	8.6500	8.1400	8.1400	-16.513%	1,531	5,449	-98.157%
2026-03-13	8.8500	9.7500	8.7500	9.7500	+1.563%	60	3,942	-98.462%
2026-03-12	9.4000	9.6000	9.4000	9.6000	+14.286%	4	3,908	-98.438%
2026-03-11	7.9000	8.4000	7.9000	8.4000	-1.176%	48	3,904	-98.214%
2026-03-10	8.1200	8.5000	8.1200	8.5000	-12.371%	202	3,875	-98.235%
2026-03-09	11.3000	11.3000	9.5000	9.7000	-11.009%	68	4,075	-98.454%
2026-03-06	10.1800	10.9000	10.1800	10.9000	+8.458%	24	4,047	-98.624%
2026-03-05	9.8500	10.0500	9.7500	10.0500	+6.915%	555	4,040	-98.507%
2026-03-04	9.4000	9.4000	8.8500	9.4000	-8.738%	130	3,485	-98.404%
2026-03-03	11.0000	11.2500	10.0800	10.3000	+10.753%	359	3,385	-98.544%
2026-03-02	9.6100	9.7000	8.9700	9.3000	+0.541%	6	3,184	-98.387%
2026-02-27	8.9500	9.3000	8.9000	9.2500	+5.714%	1,431	3,190	-98.378%
2026-02-26	8.8300	9.4000	8.7500	8.7500	+6.448%	72	1,789	-98.286%
2026-02-25	8.1500	8.3500	8.1500	8.2200	-4.971%	57	1,743	-98.175%
2026-02-24	8.6000	8.6500	8.2200	8.6500	+10.614%	21	1,743	-98.266%
2026-02-23	7.8200	7.8200	7.8200	7.8200	-0.382%	1	1,739	-98.082%
2026-02-20	7.8500	7.8500	7.8500	7.8500	-14.208%	7	1,738	-98.089%
2026-02-19	9.2000	9.2000	9.1500	9.1500	-0.543%	560	1,738	-98.361%
2026-02-18	8.9000	9.2000	8.9000	9.2000	-1.604%	198	1,238	-98.370%
2026-02-17	10.2600	10.4500	9.3500	9.3500	+6.857%	18	1,038	-98.396%
2026-02-13	8.7500	8.7500	8.7500	8.7500	+4.790%	1	1,024	-98.286%
2026-02-12	8.3000	8.3500	8.3000	8.3500	+1.829%	26	1,024	-98.204%
2026-02-11	8.0700	8.2000	8.0700	8.2000	+13.889%	3	1,037	-98.171%
2026-02-10	8.1000	8.1000	7.2000	7.2000	+5.572%	321	1,036	-97.917%
2026-02-09	7.8600	7.8600	6.8000	6.8200	-10.966%	4	727	-97.801%
2026-02-06	7.6500	7.6600	7.6000	7.6600	+2.819%	8	725	-98.042%
2026-02-05	8.1500	8.6300	7.3500	7.4500	+6.429%	580	724	-97.987%
2026-02-04	6.2000	7.2000	6.2000	7.0000	+15.321%	14	699	-97.857%
2026-02-03	5.2000	6.2000	5.2000	6.0700	+7.055%	15	710	-97.529%
2026-02-02	6.0700	6.0700	5.6700	5.6700	-14.091%	2	705	-97.354%
2026-01-30	6.6000	6.6000	6.6000	6.6000	+0.763%	1	707	-97.727%
2026-01-28	6.5500	6.5500	6.5500	6.5500	-2.385%	1	706	-97.710%
2026-01-26	7.4200	7.4200	6.7100	6.7100	-8.583%	4	707	-97.765%
2026-01-21	7.3400	7.3400	7.3400	7.3400	-12.827%	2	705	-97.956%
2026-01-20	8.3500	8.4200	8.3500	8.4200	+13.784%	3	705	-98.219%
2026-01-16	7.5500	7.5500	7.3700	7.4000	+2.069%	4	705	-97.973%
2026-01-15	7.2000	7.2500	7.2000	7.2500	+3.571%	3	705	-97.931%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-3.448%	3	702	-97.857%
2026-01-12	7.9000	7.9000	7.2500	7.2500	-3.075%	3	702	-97.931%
2026-01-09	7.6200	7.6500	7.3600	7.4800	-6.500%	8	700	-97.995%
2026-01-07	8.4000	8.4000	8.0000	8.0000	-10.314%	6	695	-98.125%
2026-01-05	8.9200	8.9200	8.9200	8.9200	-7.851%	1	691	-98.318%
2026-01-02	9.4200	9.9000	9.4200	9.6800	+1.681%	5	691	-98.450%
2025-12-30	9.2500	9.5200	9.2500	9.5200	-2.359%	12	693	-98.424%
2025-12-29	9.7500	9.7500	9.7500	9.7500	-1.015%	1	681	-98.462%
2025-12-26	9.8500	9.8500	9.8500	9.8500	+3.141%	1	680	-98.477%
2025-12-23	9.5500	9.5500	9.5500	9.5500	-6.920%	2	680	-98.429%
2025-12-22	10.3500	10.4700	10.2600	10.2600	-10.393%	23	678	-98.538%
2025-12-19	11.4500	11.4500	11.4500	11.4500	-12.928%	20	677	-98.690%
2025-12-17	13.1500	13.1500	13.1500	13.1500	+8.678%	1	677	-98.859%
2025-12-16	12.0500	12.1000	12.0500	12.1000	+5.217%	22	676	-98.760%
2025-12-15	11.5000	11.5000	11.5000	11.5000	-2.954%	25	676	-98.696%
2025-12-12	11.8500	11.8500	11.8500	11.8500	+10.955%	10	676	-98.734%
2025-12-10	10.6800	10.6800	10.6800	10.6800	+0.755%	1	676	-98.596%
2025-12-09	10.6400	10.6400	10.6000	10.6000	-7.826%	55	675	-98.585%
2025-12-08	11.0000	11.5000	11.0000	11.5000	+9.943%	5	674	-98.696%
2025-12-05	10.5100	10.6000	10.4400	10.4600	-10.979%	5	671	-98.566%
2025-12-04	11.7500	11.7500	11.7500	11.7500	+0.858%	2	672	-98.723%
2025-12-03	11.6600	11.6600	11.6500	11.6500	-0.086%	6	674	-98.712%
2025-12-02	11.6800	11.6800	11.3200	11.6600	-5.511%	6	676	-98.714%
2025-12-01	12.3500	12.5500	11.9300	12.3400	-2.141%	7	676	-98.784%
2025-11-28	12.1100	12.6100	12.1100	12.6100	-2.096%	2	679	-98.810%
2025-11-26	12.4100	12.8800	12.4100	12.8800	+2.222%	3	675	-98.835%
2025-11-25	12.9000	12.9000	12.0000	12.6000	-5.970%	54	675	-98.810%
2025-11-24	13.3600	13.4000	13.3600	13.4000	-24.294%	21	614	-98.881%
2025-11-21	17.7000	17.7000	17.7000	17.7000	-4.839%	5	616	-99.153%
2025-11-20	14.7200	18.6000	14.5700	18.6000	+8.645%	23	611	-99.194%
2025-11-19	15.4500	17.1200	15.4500	17.1200	-11.753%	26	631	-99.124%
2025-11-18	18.8000	20.6500	18.8000	19.4000	+11.430%	8	612	-99.227%
2025-11-17	17.3000	17.4100	17.3000	17.4100	-16.499%	58	613	-99.138%
2025-11-14	21.8500	21.8500	20.3400	20.8500	+1.460%	610	615	-99.281%
2025-11-13	20.5500	20.5500	20.1000	20.5500	+19.477%	9	288	-99.270%
2025-11-11	17.2000	17.2000	17.2000	17.2000	-1.714%	1	283	-99.128%
2025-11-10	18.3000	18.3000	17.5000	17.5000	-15.336%	25	283	-99.143%
2025-11-07	21.4000	21.5500	20.6700	20.6700	+9.077%	18	304	-99.274%
2025-11-05	18.8200	18.9500	18.8200	18.9500	-5.013%	4	298	-99.208%
2025-11-03	19.8500	19.9500	19.8500	19.9500	-1.966%	22	287	-99.248%
2025-10-31	20.4000	20.5500	20.3000	20.3500	+19.355%	68	287	-99.263%
2025-10-30	17.0500	17.0500	17.0500	17.0500	-21.429%	26	284	-99.120%
2025-10-29	21.8200	21.8200	21.7000	21.7000	-2.120%	27	299	-99.309%
2025-10-27	22.1700	22.1700	22.1700	22.1700	-10.928%	13	291	-99.323%
2025-10-24	24.8000	24.9300	24.6700	24.8900	-8.223%	5	291	-99.397%
2025-10-23	26.9300	27.2400	26.8900	27.1200	-4.440%	12	291	-99.447%
2025-10-22	28.4300	28.6000	28.0200	28.3800	+0.567%	12	291	-99.471%
2025-10-21	28.6700	28.6700	28.0200	28.2200	+7.916%	3	291	-99.468%
2025-10-20	26.1100	26.3600	26.1100	26.1500	-10.230%	30	291	-99.426%
2025-10-17	29.1300	29.1300	29.1300	29.1300	+7.889%	3	280	-99.485%
2025-10-16	26.9900	27.0000	26.9900	27.0000	-6.185%	80	282	-99.444%
2025-10-15	28.3200	28.8600	28.3100	28.7800	-3.520%	10	214	-99.479%
2025-10-14	30.2200	30.5800	29.4900	29.8300	-3.118%	18	214	-99.497%
2025-10-13	31.3500	31.5300	30.4700	30.7900	+0.228%	26	214	-99.513%
2025-10-10	30.3800	30.7200	30.2600	30.7200	-2.785%	8	214	-99.512%
2025-10-09	31.7100	31.9800	31.4000	31.6000	+7.228%	6	214	-99.525%
2025-10-08	29.7000	29.7000	29.4100	29.4700	+1.586%	17	214	-99.491%
2025-10-07	28.2000	29.3700	28.2000	29.0100	+5.491%	13	199	-99.483%
2025-10-06	28.7400	29.2000	27.5000	27.5000	-12.532%	8	202	-99.455%
2025-09-30	31.1100	31.4400	31.1100	31.4400	+7.856%	4	196	-99.523%
2025-09-29	27.8700	29.1500	27.8700	29.1500	+1.923%	17	196	-99.485%
2025-09-26	28.7200	28.8400	28.5500	28.6000	-4.508%	10	196	-99.476%
2025-09-25	30.7900	30.7900	29.1200	29.9500	+3.347%	10	196	-99.499%
2025-09-24	28.2000	28.9800	28.2000	28.9800	+8.580%	66	194	-99.482%
2025-09-22	26.6900	26.6900	26.6900	26.6900	+4.749%	2	143	-99.438%
2025-09-19	25.5400	25.5400	25.4800	25.4800	-6.324%	9	143	-99.411%
2025-09-18	26.9000	27.7500	26.8000	27.2000	-0.657%	126	134	-99.449%
2025-09-17	28.2100	28.4200	27.2400	27.3800	+1.747%	4	8	-99.452%
2025-09-15	26.5000	27.8000	26.5000	26.9100	-9.607%	4	8	-99.443%
2025-09-11	30.1500	30.3600	29.7700	29.7700	-2.553%	3	7	-99.496%
2025-09-10	30.6300	30.6300	30.5500	30.5500	+1.159%	3	6	-99.509%
2025-09-09	31.0900	31.0900	30.2000	30.2000	-9.391%	4	7	-99.503%
2025-09-05	33.3300	33.3300	33.3300	33.3300	-5.768%	1	3	-99.550%
2025-09-03	35.3700	35.3700	35.3700	35.3700	-27.372%	1	2	-99.576%
2025-08-22	48.7000	48.7000	48.7000	48.7000	0.000%	1	1	-99.692%