Dark

GOOGL20260821P260
GOOGL Aug 21 2026 260.00 Put (GOOGL260821P00260000)
option OPRA

EOD

Jul 21, 2026

0.2200-21.429%(-0.0600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2500	0.2500	0.2200	0.2200	-21.429%	26	3,635	0.000%
2026-07-20	0.9600	0.9600	0.2200	0.2800	-28.205%	40	3,652	-21.429%
2026-07-17	0.4500	0.4500	0.3600	0.3900	+30.000%	49	3,671	-43.590%
2026-07-16	0.1800	0.3500	0.1600	0.3000	+20.000%	51	3,665	-26.667%
2026-07-15	0.3000	0.3700	0.2500	0.2500	-26.471%	13	3,692	-12.000%
2026-07-14	0.5200	0.5300	0.3400	0.3400	-12.821%	44	3,690	-35.294%
2026-07-13	0.4500	0.4500	0.3900	0.3900	-4.878%	29	3,668	-43.590%
2026-07-10	0.4300	0.4400	0.4100	0.4100	-18.000%	32	3,656	-46.341%
2026-07-09	0.5100	0.5400	0.4700	0.5000	+16.279%	109	3,636	-56.000%
2026-07-08	0.4300	0.5000	0.4300	0.4300	-4.444%	5	3,636	-48.837%
2026-07-07	0.4700	0.4700	0.4500	0.4500	-6.250%	3	3,638	-51.111%
2026-07-06	0.5000	0.5000	0.4800	0.4800	-26.154%	20	3,638	-54.167%
2026-07-02	0.5800	0.6500	0.5000	0.6500	-8.451%	4	3,640	-66.154%
2026-07-01	0.7000	0.7100	0.6100	0.7100	-12.346%	790	3,640	-69.014%
2026-06-29	0.9100	0.9100	0.8100	0.8100	-27.679%	3	3,198	-72.840%
2026-06-26	1.3800	1.3800	1.1200	1.1200	-4.274%	12	3,200	-80.357%
2026-06-25	1.2600	1.2600	0.9300	1.1700	+7.339%	31	3,200	-81.197%
2026-06-24	0.9500	1.0900	0.8200	1.0900	+10.101%	4	3,181	-79.817%
2026-06-22	0.9600	1.1200	0.9600	0.9900	+76.786%	27	3,180	-77.778%
2026-06-18	0.6700	0.6700	0.5600	0.5600	-13.846%	3	3,160	-60.714%
2026-06-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,160	-66.154%
2026-06-16	0.5800	0.6100	0.5800	0.6000	-13.043%	11	3,160	-63.333%
2026-06-15	0.9000	0.9000	0.6300	0.6900	-36.111%	15	3,164	-68.116%
2026-06-12	1.1400	1.1800	1.0800	1.0800	-28.477%	50	3,174	-79.630%
2026-06-11	1.5000	1.6900	1.4900	1.5100	+2.027%	154	3,199	-85.430%
2026-06-10	1.3000	1.4800	1.1700	1.4800	+27.586%	22	3,184	-85.135%
2026-06-09	1.1600	1.1600	1.1600	1.1600	+2.655%	4	3,184	-81.034%
2026-06-08	1.0400	1.1400	1.0200	1.1300	+6.604%	100	3,184	-80.531%
2026-06-05	0.8900	1.0600	0.8800	1.0600	+20.455%	41	3,141	-79.245%
2026-06-04	1.2700	1.2700	0.8800	0.8800	-31.250%	7	3,149	-75.000%
2026-06-03	1.2100	1.2800	1.2100	1.2800	+6.667%	9	3,143	-82.813%
2026-06-02	1.2600	1.2600	1.1400	1.2000	+18.812%	873	3,141	-81.667%
2026-06-01	1.0100	1.0800	1.0000	1.0100	+2.020%	8	2,525	-78.218%
2026-05-29	1.0400	1.0600	0.9900	0.9900	-3.883%	18	2,522	-77.778%
2026-05-27	1.0000	1.0300	1.0000	1.0300	-5.505%	40	2,510	-78.641%
2026-05-26	1.2200	1.2200	1.0900	1.0900	-14.173%	25	2,537	-79.817%
2026-05-21	1.2700	1.2700	1.2700	1.2700	-5.224%	2	2,542	-82.677%
2026-05-20	1.2600	1.3400	1.2600	1.3400	+1.515%	3	2,542	-83.582%
2026-05-19	1.2900	1.3200	1.2900	1.3200	+8.197%	2	2,553	-83.333%
2026-05-18	1.1700	1.2200	1.1700	1.2200	-7.576%	85	2,553	-81.967%
2026-05-15	1.3100	1.3200	1.3100	1.3200	+12.821%	6	2,553	-83.333%
2026-05-14	1.3200	1.3200	1.1700	1.1700	-7.874%	20	2,547	-81.197%
2026-05-13	1.3000	1.3000	1.2600	1.2700	-7.299%	21	2,548	-82.677%
2026-05-11	1.3300	1.3700	1.3200	1.3700	+3.788%	21	2,548	-83.942%
2026-05-08	1.3200	1.3200	1.3200	1.3200	-0.752%	1	2,533	-83.333%
2026-05-06	1.6100	1.6100	1.3300	1.3300	-19.880%	3	2,533	-83.459%
2026-05-05	1.3700	1.6600	1.3700	1.6600	+12.925%	6	2,533	-86.747%
2026-05-04	1.6100	1.6100	1.4700	1.4700	-5.769%	49	2,532	-85.034%
2026-05-01	1.6300	1.6400	1.5600	1.5600	-5.455%	3	2,540	-85.897%
2026-04-30	1.7500	1.9700	1.6300	1.6500	-37.736%	14	2,540	-86.667%
2026-04-29	2.6900	2.7500	2.6500	2.6500	-11.074%	13	2,545	-91.698%
2026-04-27	2.9000	2.9800	2.9000	2.9800	-9.697%	5	2,541	-92.617%
2026-04-24	3.5500	3.5500	3.1000	3.3000	-12.000%	7	2,539	-93.333%
2026-04-23	3.6600	3.7500	3.6600	3.7500	-1.316%	14	2,539	-94.133%
2026-04-22	3.8500	3.8500	3.7000	3.8000	-9.524%	154	2,552	-94.211%
2026-04-21	3.8300	4.2000	3.8300	4.2000	+10.526%	30	2,575	-94.762%
2026-04-20	3.7000	3.9500	3.6500	3.8000	+4.110%	112	2,588	-94.211%
2026-04-17	4.1000	4.1000	3.6500	3.6500	-17.045%	14	2,637	-93.973%
2026-04-16	4.2000	4.4500	4.1900	4.4000	-6.780%	46	2,640	-95.000%
2026-04-14	5.5000	5.5000	4.6000	4.7200	-22.623%	22	2,683	-95.339%
2026-04-13	6.4000	6.4500	6.0500	6.1000	-10.294%	55	2,687	-96.393%
2026-04-10	6.7000	6.9000	6.5500	6.8000	-0.875%	93	2,716	-96.765%
2026-04-09	7.6600	7.6600	6.8600	6.8600	-1.295%	3	2,669	-96.793%
2026-04-08	6.7100	7.0200	6.7100	6.9500	-28.718%	67	2,669	-96.835%
2026-04-07	10.0500	10.4200	9.7500	9.7500	-2.010%	225	2,677	-97.744%
2026-04-06	10.3000	10.3000	9.9500	9.9500	-13.553%	46	2,658	-97.789%
2026-04-02	11.3000	11.5100	11.3000	11.5100	+3.600%	25	2,626	-98.089%
2026-04-01	10.7000	11.2400	10.3500	11.1100	-15.191%	56	2,626	-98.020%
2026-03-31	14.7000	15.1000	13.1000	13.1000	-24.928%	332	2,584	-98.321%
2026-03-30	17.2000	17.7500	16.7500	17.4500	-3.857%	90	2,629	-98.739%
2026-03-27	17.0500	18.1500	16.7500	18.1500	+14.079%	19	2,630	-98.788%
2026-03-26	15.0000	16.5500	15.0000	15.9100	+24.784%	10	2,629	-98.617%
2026-03-25	12.5500	12.9000	12.3200	12.7500	-4.135%	61	2,624	-98.275%
2026-03-24	12.1000	13.3000	11.8000	13.3000	+29.126%	57	2,609	-98.346%
2026-03-23	9.7500	10.3000	9.7500	10.3000	-10.900%	10	2,579	-97.864%
2026-03-20	11.0800	12.1200	11.0800	11.5600	+12.780%	6	2,580	-98.097%
2026-03-19	10.5000	10.7000	10.1000	10.2500	+4.061%	13	2,578	-97.854%
2026-03-18	9.1500	9.8500	9.1500	9.8500	+5.914%	3	2,573	-97.766%
2026-03-17	9.8000	9.8000	9.3000	9.3000	-13.084%	12	2,570	-97.634%
2026-03-16	10.5800	10.7500	10.5800	10.7000	-12.653%	15	2,568	-97.944%
2026-03-13	10.9500	12.3000	10.9500	12.2500	+2.083%	29	2,558	-98.204%
2026-03-12	11.0000	12.0000	11.0000	12.0000	+15.385%	345	2,557	-98.167%
2026-03-11	10.6000	10.6000	10.0500	10.4000	+0.580%	16	2,348	-97.885%
2026-03-10	10.7500	10.7500	10.3000	10.3400	-13.473%	4	2,338	-97.872%
2026-03-09	13.6000	13.6000	11.9000	11.9500	-10.821%	41	2,340	-98.159%
2026-03-06	13.1000	13.4000	12.4000	13.4000	+5.929%	13	2,318	-98.358%
2026-03-05	12.6500	12.6500	12.6500	12.6500	+10.480%	1	2,315	-98.261%
2026-03-04	11.6500	11.6500	11.0500	11.4500	-6.148%	12	2,315	-98.079%
2026-03-03	13.4000	13.8000	12.2000	12.2000	+4.274%	338	2,311	-98.197%
2026-03-02	12.2000	12.2000	11.2500	11.7000	+2.183%	30	2,014	-98.120%
2026-02-27	11.4000	11.6000	10.9000	11.4500	+3.620%	746	1,987	-98.079%
2026-02-26	10.0000	11.7500	10.0000	11.0500	+6.763%	76	1,259	-98.009%
2026-02-25	10.5500	10.6000	10.2500	10.3500	-3.721%	61	1,158	-97.874%
2026-02-24	11.0500	11.0500	10.7500	10.7500	+2.871%	31	1,158	-97.953%
2026-02-23	10.3500	10.4500	10.3500	10.4500	+7.179%	2	1,142	-97.895%
2026-02-20	11.7000	11.7000	9.7500	9.7500	-16.667%	13	1,140	-97.744%
2026-02-19	11.7000	11.7000	11.7000	11.7000	+8.333%	1	1,128	-98.120%
2026-02-18	11.4300	11.4300	10.8000	10.8000	-7.692%	16	1,128	-97.963%
2026-02-17	13.0100	13.1200	11.7000	11.7000	-0.847%	20	1,124	-98.120%
2026-02-13	11.8000	11.8000	10.8500	11.8000	+4.889%	356	1,044	-98.136%
2026-02-12	9.9000	11.3500	9.9000	11.2500	+12.500%	407	1,044	-98.044%
2026-02-11	9.2000	10.1500	9.2000	10.0000	+11.111%	167	1,345	-97.800%
2026-02-10	9.4700	9.4700	9.0000	9.0000	-5.263%	352	1,212	-97.556%
2026-02-06	9.6000	9.6000	9.5000	9.5000	+5.556%	2	859	-97.684%
2026-02-05	9.4000	9.4000	9.0000	9.0000	+6.888%	9	861	-97.556%
2026-02-04	9.0000	9.0400	8.4200	8.4200	+5.250%	51	865	-97.387%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-12.088%	5	830	-97.250%
2026-01-29	9.1000	9.1000	9.1000	9.1000	+11.656%	1	825	-97.582%
2026-01-28	8.1500	8.1500	8.1500	8.1500	+0.493%	1	825	-97.301%
2026-01-27	8.0600	8.1100	8.0600	8.1100	-3.222%	64	825	-97.287%
2026-01-26	8.3800	8.3800	8.3800	8.3800	-3.678%	7	841	-97.375%
2026-01-22	8.7000	8.7000	8.7000	8.7000	-4.918%	1	841	-97.471%
2026-01-21	9.1500	9.1500	9.1500	9.1500	-12.019%	25	842	-97.596%
2026-01-20	10.4000	10.4000	10.4000	10.4000	+12.311%	1	817	-97.885%
2026-01-16	9.2000	9.2600	9.2000	9.2600	+2.320%	22	825	-97.624%
2026-01-15	8.9000	9.0500	8.9000	9.0500	+0.556%	2	825	-97.569%
2026-01-13	8.2400	9.0000	8.2400	9.0000	-2.174%	3	823	-97.556%
2026-01-12	9.2500	9.2500	9.2000	9.2000	+0.877%	2	823	-97.609%
2026-01-09	9.5500	9.5500	9.1000	9.1200	-5.979%	36	825	-97.588%
2026-01-08	10.3000	10.3000	9.7000	9.7000	-4.995%	3	792	-97.732%
2026-01-07	10.5200	10.6000	9.8500	10.2100	-7.350%	48	791	-97.845%
2026-01-05	11.0200	11.0200	11.0200	11.0200	-8.926%	3	784	-98.004%
2026-01-02	11.0000	12.1000	11.0000	12.1000	+2.979%	5	784	-98.182%
2025-12-31	11.7500	11.7500	11.7500	11.7500	-1.756%	1	782	-98.128%
2025-12-29	12.1000	12.1000	11.9600	11.9600	-1.967%	2	782	-98.161%
2025-12-26	12.1500	12.2000	12.1500	12.2000	-0.245%	4	781	-98.197%
2025-12-24	12.2300	12.2300	12.2300	12.2300	+2.773%	1	780	-98.201%
2025-12-23	11.9200	11.9200	11.9000	11.9000	-6.299%	2	780	-98.151%
2025-12-22	12.7500	12.7500	12.7000	12.7000	-10.626%	3	779	-98.268%
2025-12-19	14.2100	14.2100	14.2100	14.2100	-3.003%	1	780	-98.452%
2025-12-18	14.6500	14.6500	14.6500	14.6500	-10.123%	1	779	-98.498%
2025-12-17	16.3600	16.3600	16.2000	16.3000	+14.708%	4	780	-98.650%
2025-12-16	14.0500	14.7400	14.0500	14.2100	+1.500%	188	781	-98.452%
2025-12-12	15.0000	15.0000	14.0000	14.0000	+8.359%	13	625	-98.429%
2025-12-08	12.9200	12.9200	12.9200	12.9200	-10.464%	1	625	-98.297%
2025-12-02	14.5500	14.5500	14.4300	14.4300	-0.138%	18	626	-98.475%
2025-12-01	14.4500	14.4500	14.4500	14.4500	-7.668%	1	616	-98.478%
2025-11-26	14.7200	15.6500	14.7200	15.6500	-26.526%	451	186	-98.594%
2025-11-20	17.9000	21.3100	17.9000	21.3000	+3.148%	17	186	-98.967%
2025-11-19	19.7000	20.6500	19.4000	20.6500	-8.018%	14	190	-98.935%
2025-11-17	21.7000	22.4500	21.7000	22.4500	-10.913%	19	210	-99.020%
2025-11-14	26.0000	26.0000	25.2000	25.2000	+5.439%	2	193	-99.127%
2025-11-13	23.9000	23.9000	23.9000	23.9000	+6.222%	2	191	-99.079%
2025-11-12	22.5000	22.5000	22.5000	22.5000	+8.069%	2	191	-99.022%
2025-11-11	20.8200	20.8200	20.8200	20.8200	-2.024%	4	190	-98.943%
2025-11-10	21.4500	21.4500	21.2500	21.2500	-14.141%	2	190	-98.965%
2025-11-07	25.1200	25.8500	24.7000	24.7500	+9.756%	15	188	-99.111%
2025-11-06	22.5500	22.5500	22.5500	22.5500	-2.212%	19	187	-99.024%
2025-11-03	23.5000	23.5000	23.0600	23.0600	-5.181%	11	208	-99.046%
2025-10-31	24.0600	24.3200	24.0600	24.3200	+7.373%	2	208	-99.095%
2025-10-30	22.5000	22.6500	22.5000	22.6500	-16.111%	2	208	-99.029%
2025-10-28	27.0000	27.0000	27.0000	27.0000	+1.351%	1	209	-99.185%
2025-10-27	26.6400	26.6400	26.6400	26.6400	-10.424%	7	209	-99.174%
2025-10-24	29.6800	30.0400	29.5100	29.7400	-8.829%	10	209	-99.260%
2025-10-23	32.1600	32.6200	31.7700	32.6200	-2.917%	54	209	-99.326%
2025-10-22	33.6100	33.8500	33.1200	33.6000	-0.119%	12	183	-99.345%
2025-10-21	32.3000	35.7000	32.3000	33.6400	+9.755%	18	182	-99.346%
2025-10-20	31.0700	31.6700	30.6500	30.6500	-9.023%	94	172	-99.282%
2025-10-17	34.1300	34.4400	33.4700	33.6900	+1.415%	8	93	-99.347%
2025-10-16	32.3800	33.2200	32.3800	33.2200	-2.894%	12	93	-99.338%
2025-10-15	33.0900	34.3500	33.0900	34.2100	-2.591%	26	93	-99.357%
2025-10-14	37.3100	37.5800	35.0200	35.1200	-3.622%	16	85	-99.374%
2025-10-13	36.5600	37.2900	36.1900	36.4400	-0.573%	12	85	-99.396%
2025-10-10	35.9300	36.6500	35.9300	36.6500	-1.848%	4	85	-99.400%
2025-10-09	37.2700	37.4200	37.1700	37.3400	+7.145%	6	85	-99.411%
2025-10-08	35.2500	35.2500	34.8500	34.8500	+1.308%	8	85	-99.369%
2025-10-07	33.5500	34.9800	33.5000	34.4000	+5.038%	29	85	-99.360%
2025-10-06	32.5100	32.7500	32.5100	32.7500	-5.429%	2	75	-99.328%
2025-10-01	34.4500	34.6300	34.4500	34.6300	-5.589%	2	75	-99.365%
2025-09-30	36.9000	37.1600	36.6800	36.6800	+6.783%	9	75	-99.400%
2025-09-29	32.5000	34.7500	32.5000	34.3500	+0.733%	51	80	-99.360%
2025-09-26	34.1600	34.2500	34.0200	34.1000	-3.672%	8	39	-99.355%
2025-09-25	34.4200	35.4000	34.4200	35.4000	+4.982%	7	37	-99.379%
2025-09-24	33.4900	33.7200	33.4900	33.7200	+6.104%	2	33	-99.348%
2025-09-22	31.4900	31.7800	31.4900	31.7800	-1.151%	2	33	-99.308%
2025-09-18	32.2500	32.2500	32.1500	32.1500	+0.031%	14	33	-99.316%
2025-09-16	32.4500	32.4500	31.9000	32.1400	-1.411%	14	20	-99.315%
2025-09-15	31.9800	32.6000	31.7600	32.6000	-8.632%	7	10	-99.325%
2025-09-12	35.3900	35.6800	35.3900	35.6800	-3.359%	2	4	-99.383%
2025-09-10	36.3300	36.9200	35.7400	36.9200	0.000%	9	4	-99.404%