Dark

GOOGL20260821P265
GOOGL Aug 21 2026 265.00 Put (GOOGL260821P00265000)
option OPRA

EOD

Jul 21, 2026

0.31000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3100	0.3100	0.3100	0.3100	0.000%	10	2,038	0.000%
2026-07-20	0.2800	0.3600	0.2800	0.3100	-35.417%	123	2,038	0.000%
2026-07-17	0.4800	0.4800	0.4800	0.4800	+128.571%	2	2,011	-35.417%
2026-07-16	0.4300	0.4300	0.2100	0.2100	-16.000%	10	2,009	+47.619%
2026-07-15	0.3800	0.3800	0.2500	0.2500	-37.500%	38	2,006	+24.000%
2026-07-14	0.4400	0.4500	0.4000	0.4000	-11.111%	49	2,022	-22.500%
2026-07-13	0.4800	0.5500	0.3900	0.4500	-6.250%	46	2,038	-31.111%
2026-07-10	0.5500	0.6000	0.4800	0.4800	-2.041%	22	2,081	-35.417%
2026-07-09	0.6400	0.6500	0.4900	0.4900	-3.922%	25	2,101	-36.735%
2026-07-08	0.5700	0.5700	0.5000	0.5100	+2.000%	37	2,112	-39.216%
2026-07-07	0.5200	0.5200	0.4900	0.5000	-5.660%	17	2,111	-38.000%
2026-07-06	0.5600	0.5600	0.5100	0.5300	-29.333%	14	2,120	-41.509%
2026-07-01	0.8100	0.8100	0.7300	0.7500	-9.639%	4	2,129	-58.667%
2026-06-30	0.9500	0.9900	0.8300	0.8300	-12.632%	43	2,129	-62.651%
2026-06-29	1.2700	1.2700	0.9500	0.9500	-40.252%	27	2,116	-67.368%
2026-06-26	1.5400	1.5900	1.2700	1.5900	+17.778%	20	2,119	-80.503%
2026-06-25	1.4700	1.6600	1.3500	1.3500	+7.143%	442	2,130	-77.037%
2026-06-24	1.0000	1.2600	0.9400	1.2600	+20.000%	6	2,533	-75.397%
2026-06-23	1.2900	1.2900	1.0500	1.0500	-12.500%	14	2,534	-70.476%
2026-06-22	1.1500	1.3500	1.1500	1.2000	+71.429%	51	2,522	-74.167%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+2.941%	2	2,514	-55.714%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-5.556%	1	2,514	-54.412%
2026-06-15	0.7200	0.7200	0.7200	0.7200	-51.678%	1	2,513	-56.944%
2026-06-12	1.5200	1.6200	1.4900	1.4900	-6.289%	9	2,514	-79.195%
2026-06-11	1.9100	1.9600	1.5900	1.5900	-5.357%	13	2,508	-80.503%
2026-06-10	1.4400	1.6800	1.3100	1.6800	+23.529%	30	2,499	-81.548%
2026-06-09	1.2200	1.3600	1.2200	1.3600	+3.817%	11	2,477	-77.206%
2026-06-08	1.2000	1.3400	1.1800	1.3100	+16.964%	101	2,468	-76.336%
2026-06-05	1.0300	1.2100	1.0200	1.1200	+14.286%	110	2,428	-72.321%
2026-06-04	1.3600	1.3600	0.9800	0.9800	-25.191%	7	2,480	-68.367%
2026-06-03	1.3100	1.3100	1.3100	1.3100	-8.392%	1	2,484	-76.336%
2026-06-02	1.5000	1.5000	1.2900	1.4300	+22.222%	7	2,485	-78.322%
2026-06-01	1.1700	1.1700	1.1700	1.1700	-3.306%	7	2,482	-73.504%
2026-05-29	1.1600	1.2100	1.1100	1.2100	+10.000%	10	2,482	-74.380%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-14.063%	15	2,480	-71.818%
2026-05-26	1.2800	1.2800	1.2800	1.2800	-5.185%	2	2,490	-75.781%
2026-05-22	1.2800	1.3500	1.2800	1.3500	+1.504%	8	2,490	-77.037%
2026-05-21	1.4000	1.4000	1.3200	1.3300	-6.338%	15	2,488	-76.692%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-3.401%	10	2,488	-78.169%
2026-05-19	0.9900	1.4700	0.9900	1.4700	+11.364%	3	2,498	-78.912%
2026-05-18	1.3200	1.3200	1.3200	1.3200	-11.409%	1	2,498	-76.515%
2026-05-15	1.4700	1.4900	1.4700	1.4900	-6.875%	5	2,498	-79.195%
2026-05-12	1.5500	1.6100	1.5300	1.6000	+7.383%	40	2,494	-80.625%
2026-05-11	1.5100	1.5100	1.4900	1.4900	+2.055%	39	2,491	-79.195%
2026-05-08	1.4700	1.4700	1.4600	1.4600	-8.750%	2	2,463	-78.767%
2026-05-07	1.6100	1.6100	1.6000	1.6000	+3.226%	8	2,463	-80.625%
2026-05-06	1.6400	1.6800	1.5500	1.5500	-12.921%	4	2,463	-80.000%
2026-05-05	1.4200	1.7800	1.4200	1.7800	+7.229%	23	2,464	-82.584%
2026-05-04	1.7800	1.7800	1.6500	1.6600	-8.287%	106	2,482	-81.325%
2026-05-01	1.7700	1.8800	1.7500	1.8100	-6.701%	14	2,491	-82.873%
2026-04-30	2.0200	2.1000	1.9400	1.9400	-38.413%	88	2,491	-84.021%
2026-04-29	3.0000	3.1500	3.0000	3.1500	-3.077%	6	2,531	-90.159%
2026-04-28	3.3500	3.3500	3.2500	3.2500	-1.216%	6	2,531	-90.462%
2026-04-27	3.3800	3.3800	3.2000	3.2900	-13.421%	6	2,531	-90.578%
2026-04-24	4.1000	4.1900	3.8000	3.8000	-13.636%	73	2,530	-91.842%
2026-04-23	4.2700	4.4000	4.2000	4.4000	+2.326%	14	2,526	-92.955%
2026-04-22	4.4000	4.4000	4.3000	4.3000	-10.788%	15	2,534	-92.791%
2026-04-21	4.8000	4.8200	4.8000	4.8200	+9.545%	20	2,521	-93.568%
2026-04-20	4.5000	4.5000	4.4000	4.4000	-11.111%	13	2,521	-92.955%
2026-04-17	4.9500	4.9500	4.9500	4.9500	-1.980%	3	2,516	-93.737%
2026-04-16	4.7200	5.0700	4.7200	5.0500	+3.061%	17	2,518	-93.861%
2026-04-15	5.2000	5.2000	4.9000	4.9000	-7.547%	26	2,513	-93.673%
2026-04-14	5.8500	5.8500	5.3000	5.3000	-23.741%	24	2,514	-94.151%
2026-04-13	7.3000	7.3000	6.9000	6.9500	-9.150%	42	2,520	-95.540%
2026-04-10	7.5500	7.8500	7.3500	7.6500	-2.299%	178	2,545	-95.948%
2026-04-09	8.6000	8.6000	7.5300	7.8300	+0.513%	50	2,544	-96.041%
2026-04-08	7.6300	7.8000	7.6300	7.7900	-27.737%	21	2,561	-96.021%
2026-04-07	11.9000	11.9500	10.7800	10.7800	-7.069%	4	2,551	-97.124%
2026-04-06	11.6000	11.6000	11.6000	11.6000	-10.769%	2	2,552	-97.328%
2026-04-02	12.8000	13.0000	12.8000	13.0000	+12.069%	12	2,569	-97.615%
2026-04-01	13.5000	13.5000	11.5000	11.6000	-22.460%	43	2,569	-97.328%
2026-03-31	15.5000	15.5000	14.7900	14.9600	-25.200%	7	2,557	-97.928%
2026-03-30	19.4400	20.0000	19.3000	20.0000	-0.744%	79	2,556	-98.450%
2026-03-27	19.4300	20.1500	18.4500	20.1500	+14.164%	167	2,534	-98.462%
2026-03-26	15.6000	17.6500	15.6000	17.6500	+23.860%	60	2,601	-98.244%
2026-03-25	14.0000	14.2500	14.0000	14.2500	+1.423%	6	2,564	-97.825%
2026-03-24	13.3500	14.3500	13.2000	14.0500	+21.121%	29	2,562	-97.794%
2026-03-23	10.9000	11.8000	10.9000	11.6000	-11.450%	13	2,551	-97.328%
2026-03-20	12.7000	13.1000	12.2500	13.1000	+13.420%	14	2,551	-97.634%
2026-03-19	11.9000	11.9000	11.5500	11.5500	+5.000%	5	2,539	-97.316%
2026-03-18	10.3300	11.1400	10.2500	11.0000	+6.280%	657	2,537	-97.182%
2026-03-17	10.7000	10.8500	10.3200	10.3500	-8.000%	51	2,469	-97.005%
2026-03-16	11.9000	12.0000	11.2500	11.2500	-15.730%	9	2,464	-97.244%
2026-03-13	12.1700	13.3500	12.1700	13.3500	+4.542%	37	2,458	-97.678%
2026-03-12	13.1500	13.1500	12.7700	12.7700	+10.086%	9	2,442	-97.572%
2026-03-11	11.3000	11.6000	11.0500	11.6000	-2.929%	43	2,442	-97.328%
2026-03-10	11.9500	12.0600	11.4500	11.9500	-10.487%	40	2,403	-97.406%
2026-03-09	14.2200	14.2200	13.3500	13.3500	-10.101%	69	2,392	-97.678%
2026-03-06	14.2500	14.8500	13.7500	14.8500	+6.452%	30	2,360	-97.912%
2026-03-05	13.4000	14.3000	13.4000	13.9500	+6.897%	77	2,336	-97.778%
2026-03-04	13.1000	13.1000	12.3500	13.0500	-3.690%	49	2,301	-97.625%
2026-03-03	13.9000	14.1000	13.5500	13.5500	+8.400%	21	2,269	-97.712%
2026-03-02	13.3500	13.4500	12.4000	12.5000	-1.575%	367	2,267	-97.520%
2026-02-27	12.6500	12.9000	12.1500	12.7000	+3.252%	399	1,908	-97.559%
2026-02-26	12.8000	12.9500	12.1000	12.3000	+6.034%	195	1,546	-97.480%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-4.132%	11	1,499	-97.328%
2026-02-24	12.6000	12.6000	11.9500	12.1000	+5.217%	576	1,499	-97.438%
2026-02-23	11.0000	11.7000	11.0000	11.5000	+5.505%	25	948	-97.304%
2026-02-20	12.1500	12.1500	10.6000	10.9000	-15.504%	20	936	-97.156%
2026-02-19	12.8000	12.9500	12.3500	12.9000	+1.976%	52	947	-97.597%
2026-02-18	12.4400	12.6500	12.1000	12.6500	-11.969%	45	933	-97.549%
2026-02-17	14.3700	14.3700	14.3700	14.3700	+15.422%	1	932	-97.843%
2026-02-13	13.4000	13.4000	12.4500	12.4500	+4.184%	28	933	-97.510%
2026-02-12	11.3500	12.2000	11.3500	11.9500	+6.506%	147	933	-97.406%
2026-02-11	10.4900	11.2200	10.4900	11.2200	+11.089%	26	989	-97.237%
2026-02-10	10.9100	11.2600	10.1000	10.1000	+4.124%	4	963	-96.931%
2026-02-09	9.4000	9.7000	9.4000	9.7000	-6.461%	417	961	-96.804%
2026-02-06	10.5700	10.5700	10.3700	10.3700	+8.359%	2	544	-97.011%
2026-02-05	11.7500	11.7500	9.5700	9.5700	+1.700%	33	543	-96.761%
2026-02-04	9.3900	9.4100	9.3900	9.4100	+5.375%	46	532	-96.706%
2026-02-03	8.9100	8.9300	8.9100	8.9300	+2.057%	2	512	-96.529%
2026-01-30	8.7500	8.7500	8.7500	8.7500	-6.417%	3	512	-96.457%
2026-01-29	9.1500	9.3500	9.1500	9.3500	+3.889%	4	509	-96.684%
2026-01-28	9.2000	9.2500	9.0000	9.0000	-2.703%	88	505	-96.556%
2026-01-27	9.0000	9.2500	9.0000	9.2500	-4.145%	50	541	-96.649%
2026-01-22	9.7000	9.7000	9.6500	9.6500	-11.060%	96	491	-96.788%
2026-01-21	10.8500	10.8500	10.8500	10.8500	-3.038%	3	461	-97.143%
2026-01-20	11.1500	11.1900	11.1500	11.1900	+8.012%	25	461	-97.230%
2026-01-16	10.3000	10.3600	10.3000	10.3600	+4.541%	32	439	-97.008%
2026-01-15	9.9100	9.9100	9.9100	9.9100	-3.786%	150	439	-96.872%
2026-01-14	10.3000	10.3000	10.3000	10.3000	+11.957%	1	336	-96.990%
2026-01-13	9.2000	9.2000	9.2000	9.2000	-13.371%	2	336	-96.630%
2026-01-12	10.6200	10.6200	10.6200	10.6200	+3.307%	1	336	-97.081%
2026-01-09	10.2700	10.2800	10.2700	10.2800	-9.427%	2	336	-96.984%
2026-01-07	11.3500	11.3500	11.3500	11.3500	-15.926%	20	336	-97.269%
2026-01-02	11.8500	13.5000	11.8500	13.5000	+4.651%	2	316	-97.704%
2025-12-30	12.9000	12.9000	12.9000	12.9000	-4.444%	1	315	-97.597%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+1.199%	2	315	-97.704%
2025-12-26	13.3400	13.3400	13.3400	13.3400	-13.935%	1	315	-97.676%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-0.322%	1	314	-98.000%
2025-12-08	15.5500	15.5500	15.5500	15.5500	+13.421%	3	314	-98.006%
2025-12-05	13.7100	13.7100	13.7100	13.7100	-13.228%	1	314	-97.739%
2025-12-03	15.8000	15.8000	15.8000	15.8000	-1.863%	1	314	-98.038%
2025-12-02	16.1000	16.1000	16.1000	16.1000	-2.719%	6	313	-98.075%
2025-11-25	16.6000	16.6000	16.5500	16.5500	-5.698%	23	318	-98.127%
2025-11-24	17.5500	17.5500	17.5500	17.5500	-24.968%	2	318	-98.234%
2025-11-21	23.3900	23.3900	23.3900	23.3900	+1.037%	1	318	-98.675%
2025-11-20	21.1200	23.1800	21.1200	23.1500	+4.751%	35	318	-98.661%
2025-11-19	22.1000	22.1000	22.1000	22.1000	-19.196%	1	331	-98.597%
2025-11-14	27.3500	27.3500	27.3500	27.3500	+17.634%	154	332	-98.867%
2025-11-10	23.4000	23.4000	23.2000	23.2500	-16.216%	3	248	-98.667%
2025-11-07	27.3800	27.7500	27.3800	27.7500	+14.433%	3	246	-98.883%
2025-11-06	24.2500	24.2500	24.2500	24.2500	-9.851%	3	247	-98.722%
2025-11-04	26.9000	26.9000	26.9000	26.9000	+4.466%	2	247	-98.848%
2025-11-03	25.7500	25.7500	25.7500	25.7500	+6.186%	1	248	-98.796%
2025-10-30	22.9400	24.2500	22.9400	24.2500	-14.371%	12	248	-98.722%
2025-10-29	28.1700	28.5000	28.1300	28.3200	-2.847%	5	241	-98.905%
2025-10-27	30.0500	30.0500	29.1400	29.1500	-9.556%	20	235	-98.937%
2025-10-24	32.2900	32.5800	31.9000	32.2300	-8.541%	30	235	-99.038%
2025-10-23	34.9600	35.2400	34.5400	35.2400	-3.320%	14	238	-99.120%
2025-10-22	37.1000	37.1000	36.0000	36.4500	-3.622%	5	241	-99.150%
2025-10-21	35.0500	37.8200	35.0500	37.8200	+13.574%	8	242	-99.180%
2025-10-20	33.7700	34.2400	33.3000	33.3000	-8.667%	173	242	-99.069%
2025-10-17	37.1000	37.3600	36.2300	36.4600	+2.015%	14	77	-99.150%
2025-10-16	34.6000	35.7400	34.6000	35.7400	-2.082%	12	76	-99.133%
2025-10-15	35.8700	36.5600	35.8700	36.5000	-4.675%	16	75	-99.151%
2025-10-14	40.4000	40.6000	37.9600	38.2900	-2.669%	28	74	-99.190%
2025-10-13	40.0600	40.3600	39.1500	39.3400	-7.869%	12	75	-99.212%
2025-10-10	39.4500	42.7000	39.3100	42.7000	+14.847%	12	76	-99.274%
2025-10-07	36.5500	37.1800	36.3500	37.1800	+3.565%	58	75	-99.166%
2025-10-06	35.7100	35.9000	35.7100	35.9000	-9.389%	2	59	-99.136%
2025-09-30	39.3600	39.6200	39.3600	39.6200	+8.846%	2	59	-99.218%
2025-09-29	35.3000	36.4000	35.3000	36.4000	-1.435%	15	59	-99.148%
2025-09-26	36.9200	37.0900	36.8100	36.9300	-2.765%	8	53	-99.161%
2025-09-25	37.9800	37.9800	37.9800	37.9800	+3.207%	5	53	-99.184%
2025-09-24	36.3500	36.8000	36.0800	36.8000	+8.299%	13	53	-99.158%
2025-09-19	33.6600	33.9800	33.6600	33.9800	-5.216%	2	43	-99.088%
2025-09-18	34.6000	35.8500	34.6000	35.8500	-1.240%	31	43	-99.135%
2025-09-17	36.3000	36.3000	36.3000	36.3000	+4.310%	2	14	-99.146%
2025-09-16	34.4900	34.9200	34.4900	34.8000	-2.657%	6	12	-99.109%
2025-09-15	35.5600	35.7500	35.5600	35.7500	-11.224%	2	12	-99.133%
2025-09-09	40.8100	40.9000	40.2700	40.2700	-35.743%	50	12	-99.230%
2025-08-22	62.6700	62.6700	62.6700	62.6700	0.000%	1	1	-99.505%