Dark

GOOGL20260821P270
GOOGL Aug 21 2026 270.00 Put (GOOGL260821P00270000)
option OPRA

EOD

Jul 20, 2026

0.3600-37.931%(-0.2200)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5000	0.5000	0.3500	0.3600	-37.931%	39	1,936	0.000%
2026-07-17	0.6800	0.6800	0.5700	0.5800	-3.333%	29	1,939	-37.931%
2026-07-16	0.2700	0.6000	0.2600	0.6000	+87.500%	85	1,937	-40.000%
2026-07-15	0.4200	0.4200	0.3000	0.3200	-36.000%	34	1,924	+12.500%
2026-07-14	0.5500	0.5600	0.5000	0.5000	-15.254%	16	1,937	-28.000%
2026-07-13	0.6300	0.6300	0.5800	0.5900	-1.667%	8	1,938	-38.983%
2026-07-10	0.6300	0.6400	0.6000	0.6000	-6.250%	17	1,938	-40.000%
2026-07-09	0.7300	0.8000	0.6400	0.6400	-1.538%	36	1,940	-43.750%
2026-07-08	0.5900	0.6500	0.5600	0.6500	+18.182%	42	1,939	-44.615%
2026-07-07	0.5800	0.5800	0.5200	0.5500	-3.509%	36	1,938	-34.545%
2026-07-06	0.7100	0.7100	0.5700	0.5700	-35.955%	40	1,961	-36.842%
2026-07-02	0.8400	0.8900	0.8400	0.8900	-2.198%	18	1,960	-59.551%
2026-07-01	0.9600	1.0800	0.8600	0.9100	-9.901%	264	1,960	-60.440%
2026-06-30	1.1300	1.2000	0.9700	1.0100	-12.174%	28	1,877	-64.356%
2026-06-29	1.4100	1.4100	1.1500	1.1500	-34.286%	22	1,864	-68.696%
2026-06-26	1.7000	1.9100	1.5300	1.7500	+7.362%	54	1,855	-79.429%
2026-06-25	1.9500	1.9500	1.6300	1.6300	+0.617%	51	1,837	-77.914%
2026-06-24	1.1700	1.6300	1.1300	1.6200	+20.896%	48	1,834	-77.778%
2026-06-23	1.7600	1.7600	1.3100	1.3400	-10.067%	65	1,835	-73.134%
2026-06-22	0.9700	1.6900	0.9700	1.4900	+75.294%	56	1,846	-75.839%
2026-06-18	0.9100	0.9100	0.8500	0.8500	-4.494%	3	1,808	-57.647%
2026-06-17	0.8000	0.9800	0.8000	0.8900	+12.658%	17	1,808	-59.551%
2026-06-16	0.8500	0.8500	0.7900	0.7900	-8.140%	6	1,808	-54.430%
2026-06-15	1.0500	1.0500	0.8600	0.8600	-43.046%	4	1,809	-58.140%
2026-06-12	1.4800	1.5500	1.4800	1.5100	-15.642%	19	1,810	-76.159%
2026-06-11	2.1000	2.3000	1.7900	1.7900	-5.789%	9	1,811	-79.888%
2026-06-10	1.6500	1.9500	1.6500	1.9000	+9.195%	15	1,809	-81.053%
2026-06-09	1.0400	1.7400	1.0400	1.7400	+18.367%	10	1,807	-79.310%
2026-06-08	1.4200	1.4700	1.3100	1.4700	+19.512%	64	1,807	-75.510%
2026-06-05	1.2300	1.2500	1.2300	1.2300	0.000%	115	1,803	-70.732%
2026-06-04	1.2500	1.2500	1.2300	1.2300	-28.070%	10	1,816	-70.732%
2026-06-03	1.6400	1.7100	1.5000	1.7100	+6.875%	28	1,816	-78.947%
2026-06-02	1.6500	1.7200	1.5200	1.6000	+17.647%	47	1,804	-77.500%
2026-06-01	1.3600	1.3600	1.3600	1.3600	+8.800%	5	1,802	-73.529%
2026-05-29	1.3000	1.3000	1.2500	1.2500	+2.459%	4	1,802	-71.200%
2026-05-28	1.2200	1.2200	1.2200	1.2200	-9.630%	2	1,799	-70.492%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-0.735%	10	1,797	-73.333%
2026-05-26	1.5300	1.5300	1.3600	1.3600	-9.934%	39	1,800	-73.529%
2026-05-22	1.4300	1.5100	1.4300	1.5100	+5.594%	3	1,780	-76.159%
2026-05-21	1.4800	1.4800	1.4300	1.4300	-10.625%	11	1,779	-74.825%
2026-05-20	1.5700	1.6700	1.5700	1.6000	-1.235%	41	1,779	-77.500%
2026-05-19	1.5700	1.6700	1.5700	1.6200	+7.285%	6	1,777	-77.778%
2026-05-18	1.5100	1.5100	1.5100	1.5100	-6.211%	1	1,777	-76.159%
2026-05-15	1.6000	1.6300	1.6000	1.6100	+1.899%	10	1,777	-77.640%
2026-05-13	1.5800	1.5800	1.5800	1.5800	-9.714%	1	1,772	-77.215%
2026-05-12	1.8500	1.9200	1.7000	1.7500	+3.550%	53	1,784	-79.429%
2026-05-11	1.7200	1.7200	1.6900	1.6900	+4.969%	99	1,784	-78.698%
2026-05-08	1.5500	1.6100	1.5500	1.6100	-8.000%	11	1,793	-77.640%
2026-05-07	1.7900	1.7900	1.7500	1.7500	+1.744%	14	1,783	-79.429%
2026-05-06	1.7800	1.7800	1.7200	1.7200	-10.417%	22	1,795	-79.070%
2026-05-05	1.8100	1.9200	1.6200	1.9200	+6.077%	38	1,816	-81.250%
2026-05-04	2.4900	2.4900	1.8100	1.8100	-12.981%	13	1,838	-80.110%
2026-05-01	2.0000	2.0800	2.0000	2.0800	+6.122%	12	1,847	-82.692%
2026-04-30	2.2200	2.2300	1.9600	1.9600	-45.098%	21	1,847	-81.633%
2026-04-29	3.9700	3.9700	3.3200	3.5700	-8.462%	224	1,845	-89.916%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+3.448%	8	1,643	-90.769%
2026-04-27	4.0400	4.0400	3.6900	3.7700	-11.294%	9	1,646	-90.451%
2026-04-24	4.3500	4.4300	4.2000	4.2500	-12.910%	45	1,648	-91.529%
2026-04-23	4.7400	4.9100	4.7400	4.8800	-1.414%	75	1,638	-92.623%
2026-04-22	5.1000	5.1000	4.9500	4.9500	-10.811%	5	1,642	-92.727%
2026-04-21	4.8500	5.5500	4.8500	5.5500	+11.000%	67	1,632	-93.514%
2026-04-20	4.8600	5.0000	4.7500	5.0000	+3.093%	4	1,632	-92.800%
2026-04-17	5.3000	5.3000	4.6700	4.8500	-16.667%	36	1,629	-92.577%
2026-04-16	5.4000	5.8200	5.4000	5.8200	+0.345%	64	1,622	-93.814%
2026-04-15	6.0000	6.0000	5.6700	5.8000	-4.448%	29	1,634	-93.793%
2026-04-14	6.7500	6.7500	5.9500	6.0700	-23.165%	126	1,629	-94.069%
2026-04-13	8.2500	8.3000	7.8500	7.9000	-9.714%	36	1,735	-95.443%
2026-04-10	8.4500	8.8500	8.3500	8.7500	-1.464%	57	1,731	-95.886%
2026-04-09	9.3000	9.3000	8.5700	8.8800	+0.909%	12	1,764	-95.946%
2026-04-08	8.5000	8.8400	8.2500	8.8000	-24.722%	36	1,754	-95.909%
2026-04-07	13.4800	13.4800	11.6900	11.6900	-15.290%	32	1,763	-96.920%
2026-04-06	13.8000	13.8000	13.8000	13.8000	-3.497%	1	1,754	-97.391%
2026-04-02	16.1500	16.1500	13.9500	14.3000	+1.779%	9	1,757	-97.483%
2026-04-01	14.4200	14.4200	12.8500	14.0500	-16.169%	33	1,757	-97.438%
2026-03-31	19.7500	19.7500	16.4500	16.7600	-22.047%	40	1,750	-97.852%
2026-03-30	21.2000	21.6500	21.0500	21.5000	-2.715%	192	1,762	-98.326%
2026-03-27	21.4500	22.2000	20.2100	22.1000	+11.335%	85	1,592	-98.371%
2026-03-26	17.7500	19.8500	17.7500	19.8500	+21.407%	9	1,578	-98.186%
2026-03-25	14.9000	16.3500	14.9000	16.3500	-0.608%	14	1,572	-97.798%
2026-03-24	14.9500	16.4500	14.8000	16.4500	+28.016%	31	1,561	-97.812%
2026-03-23	12.2500	13.3500	12.2500	12.8500	-5.861%	35	1,559	-97.198%
2026-03-20	13.8500	14.1500	13.6500	13.6500	+3.409%	6	1,545	-97.363%
2026-03-19	13.0500	13.3000	13.0500	13.2000	+15.284%	6	1,544	-97.273%
2026-03-18	11.5500	11.5500	11.4500	11.4500	+0.439%	5	1,547	-96.856%
2026-03-17	11.7300	11.7300	11.4000	11.4000	-9.163%	6	1,545	-96.842%
2026-03-16	13.4000	13.4900	12.5500	12.5500	-15.488%	328	1,547	-97.131%
2026-03-13	14.7500	14.8500	14.7000	14.8500	+4.211%	11	1,291	-97.576%
2026-03-12	14.5000	14.5000	14.1000	14.2500	+10.465%	4	1,295	-97.474%
2026-03-11	12.5500	13.0000	12.3000	12.9000	0.000%	36	1,295	-97.209%
2026-03-10	13.3200	13.4100	12.7000	12.9000	-7.857%	41	1,291	-97.209%
2026-03-09	15.6000	15.6500	14.0000	14.0000	-14.634%	26	1,286	-97.429%
2026-03-06	15.2500	16.4500	15.2500	16.4000	+6.149%	13	1,344	-97.805%
2026-03-05	15.3500	15.8500	15.1300	15.4500	+7.666%	22	1,337	-97.670%
2026-03-04	15.3000	15.3000	13.8000	14.3500	-5.281%	32	1,319	-97.491%
2026-03-03	16.4700	17.1700	15.1000	15.1500	+4.124%	28	1,298	-97.624%
2026-03-02	14.5000	14.5500	14.5000	14.5500	+12.355%	5	1,295	-97.526%
2026-02-27	13.6500	14.3000	12.9500	12.9500	-6.159%	31	1,293	-97.220%
2026-02-26	14.8300	14.8300	13.5500	13.8000	+6.977%	12	1,286	-97.391%
2026-02-25	12.4300	12.9000	12.4300	12.9000	-3.008%	14	1,275	-97.209%
2026-02-24	13.5000	14.2500	12.7000	13.3000	+5.138%	29	1,275	-97.293%
2026-02-23	12.2000	12.6500	12.2000	12.6500	+4.115%	11	1,272	-97.154%
2026-02-20	12.7500	12.7500	12.1500	12.1500	-14.737%	190	1,270	-97.037%
2026-02-19	14.2500	14.2500	14.2500	14.2500	+1.786%	1	1,170	-97.474%
2026-02-18	14.0700	14.1900	13.2900	14.0000	-2.439%	21	1,170	-97.429%
2026-02-17	15.7500	16.5000	14.3500	14.3500	+5.128%	55	1,166	-97.491%
2026-02-13	14.0500	14.3500	13.6000	13.6500	+2.632%	31	1,134	-97.363%
2026-02-12	12.6200	13.4500	12.6200	13.3000	+4.314%	12	1,134	-97.293%
2026-02-11	12.5200	12.7500	12.5200	12.7500	+8.511%	36	1,124	-97.176%
2026-02-10	11.2000	12.6500	11.2000	11.7500	+11.692%	5	1,097	-96.936%
2026-02-09	12.0000	12.2000	10.4800	10.5200	-8.522%	15	1,097	-96.578%
2026-02-06	12.3000	12.3000	11.5000	11.5000	+4.831%	3	1,093	-96.870%
2026-02-05	11.5500	11.5500	10.6600	10.9700	+3.005%	15	1,091	-96.718%
2026-02-04	10.3500	11.1000	10.3500	10.6500	+8.673%	45	1,090	-96.620%
2026-01-30	9.8500	9.8500	9.8000	9.8000	-12.500%	2	1,078	-96.327%
2026-01-29	11.2000	11.2000	11.2000	11.2000	+10.891%	2	1,079	-96.786%
2026-01-28	10.3500	10.3500	10.1000	10.1000	-0.198%	3	1,081	-96.436%
2026-01-27	9.9900	10.2000	9.9500	10.1200	-3.619%	20	1,080	-96.443%
2026-01-26	10.5000	10.5000	10.5000	10.5000	-6.250%	2	1,063	-96.571%
2026-01-22	11.0500	11.2000	11.0500	11.2000	-2.183%	11	1,065	-96.786%
2026-01-21	11.9500	11.9500	11.4500	11.4500	-7.212%	11	1,054	-96.856%
2026-01-20	12.7500	12.7500	12.3400	12.3400	+8.722%	3	1,044	-97.083%
2026-01-16	11.3500	11.3500	11.3500	11.3500	+1.339%	2	1,043	-96.828%
2026-01-15	11.2000	11.2000	11.2000	11.2000	+7.589%	2	1,043	-96.786%
2026-01-13	10.4100	10.4100	10.4100	10.4100	-9.478%	1	1,041	-96.542%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+1.770%	1	1,042	-96.870%
2026-01-09	11.3000	11.3000	11.3000	11.3000	-10.175%	1	1,042	-96.814%
2026-01-07	12.4500	12.5800	12.4500	12.5800	-15.286%	2	1,042	-97.138%
2026-01-02	15.3700	15.3700	14.8500	14.8500	+1.020%	9	1,041	-97.576%
2025-12-29	14.8000	14.8000	14.7000	14.7000	-0.676%	3	1,045	-97.551%
2025-12-26	14.8000	14.8000	14.8000	14.8000	+0.339%	2	1,044	-97.568%
2025-12-23	14.6000	14.7500	14.6000	14.7500	-5.145%	8	1,044	-97.559%
2025-12-22	15.7000	15.9000	15.5000	15.5500	-13.803%	6	1,044	-97.685%
2025-12-18	18.0500	18.0500	18.0400	18.0400	-9.800%	12	1,043	-98.004%
2025-12-17	19.2000	20.0000	19.2000	20.0000	+13.960%	15	1,041	-98.200%
2025-12-11	17.5500	17.5500	17.5500	17.5500	+11.006%	1	1,026	-97.949%
2025-12-10	15.8100	15.8100	15.8100	15.8100	-7.000%	1	1,025	-97.723%
2025-12-08	16.2500	17.0000	16.1500	17.0000	+10.894%	206	1,024	-97.882%
2025-12-05	15.3500	15.4300	15.3300	15.3300	-11.897%	4	820	-97.652%
2025-12-02	17.5200	17.5200	17.2500	17.4000	-2.302%	36	820	-97.931%
2025-12-01	17.8100	17.8100	17.8100	17.8100	-3.730%	1	784	-97.979%
2025-11-26	18.5000	18.5000	18.5000	18.5000	-4.393%	2	782	-98.054%
2025-11-24	19.3500	19.5500	18.6500	19.3500	-20.041%	17	782	-98.140%
2025-11-21	24.2000	24.2000	24.2000	24.2000	-2.024%	1	766	-98.512%
2025-11-20	21.9100	24.7000	21.9100	24.7000	-4.817%	7	765	-98.543%
2025-11-18	27.9400	27.9400	25.8500	25.9500	-2.991%	55	763	-98.613%
2025-11-17	24.4500	26.8000	24.4500	26.7500	-8.390%	97	713	-98.654%
2025-11-14	30.3500	30.3500	29.0000	29.2000	+15.644%	3	630	-98.767%
2025-11-11	25.2500	25.2500	25.2500	25.2500	+1.202%	450	179	-98.574%
2025-11-10	25.5000	25.5000	24.9500	24.9500	-17.792%	4	179	-98.557%
2025-11-07	30.0000	30.3500	30.0000	30.3500	+12.658%	10	179	-98.814%
2025-11-05	26.9400	26.9400	26.9400	26.9400	-5.507%	4	176	-98.664%
2025-10-31	28.1700	28.5100	28.1700	28.5100	+12.024%	4	172	-98.737%
2025-10-30	24.3100	25.4500	24.3100	25.4500	-17.263%	44	173	-98.585%
2025-10-29	31.3000	31.4300	30.5300	30.7600	-3.694%	4	171	-98.830%
2025-10-27	32.0300	32.4300	31.7700	31.9400	-7.954%	6	172	-98.873%
2025-10-24	35.0800	35.2000	34.5300	34.7000	-8.900%	82	172	-98.963%
2025-10-23	37.8300	38.1300	37.3500	38.0900	-2.931%	20	172	-99.055%
2025-10-21	40.1700	40.4400	39.0400	39.2400	+8.698%	4	172	-99.083%
2025-10-20	36.7900	37.2400	36.0500	36.1000	-8.861%	182	171	-99.003%
2025-10-17	39.8500	40.1600	39.1600	39.6100	+3.366%	18	26	-99.091%
2025-10-16	37.5000	38.3200	37.4600	38.3200	-3.134%	10	22	-99.061%
2025-10-15	38.8900	39.6600	38.8900	39.5600	-4.352%	20	23	-99.090%
2025-10-14	42.0200	42.3400	41.2400	41.3600	-2.659%	12	24	-99.130%
2025-10-13	42.5700	42.8700	42.3000	42.4900	-6.162%	8	22	-99.153%
2025-10-10	45.0000	45.2800	45.0000	45.2800	+10.520%	2	21	-99.205%
2025-10-08	40.8600	41.0100	40.7200	40.9700	+5.729%	4	21	-99.121%
2025-10-06	38.5700	38.7500	38.5700	38.7500	-4.415%	2	21	-99.071%
2025-10-01	41.1000	41.1000	40.3300	40.5400	-5.589%	3	20	-99.112%
2025-09-30	42.7100	42.9400	42.7100	42.9400	+9.569%	2	21	-99.162%
2025-09-29	38.9400	39.1900	38.9400	39.1900	-3.946%	4	21	-99.081%
2025-09-25	40.8000	40.8000	40.8000	40.8000	+4.294%	2	20	-99.118%
2025-09-24	39.1200	39.1200	39.1200	39.1200	+3.684%	4	20	-99.080%
2025-09-22	37.5600	37.7300	37.5600	37.7300	+3.654%	2	23	-99.046%
2025-09-19	36.5300	36.8600	36.4000	36.4000	-5.381%	4	22	-99.011%
2025-09-18	37.5500	38.4700	37.5500	38.4700	+1.450%	16	22	-99.064%
2025-09-16	37.3300	37.9200	37.3300	37.9200	-2.569%	6	6	-99.051%
2025-09-15	38.6000	39.1300	38.6000	38.9200	-7.223%	5	4	-99.075%
2025-09-12	41.7200	41.9500	41.7200	41.9500	-3.051%	2	1	-99.142%
2025-09-09	43.6200	43.6200	43.2700	43.2700	-40.799%	50	1	-99.168%
2025-08-20	73.0900	73.0900	73.0900	73.0900	0.000%	1	1	-99.507%