Dark

GOOGL20260821P275
GOOGL Aug 21 2026 275.00 Put (GOOGL260821P00275000)
option OPRA

EOD

Jul 21, 2026

0.4500-6.250%(-0.0300)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.4700	0.4800	0.4500	0.4500	-6.250%	228	2,006	0.000%
2026-07-20	0.6300	0.6300	0.4600	0.4800	-36.842%	33	1,959	-6.250%
2026-07-17	0.8300	0.8700	0.7500	0.7600	+1.333%	12	1,954	-40.789%
2026-07-16	0.3000	0.7500	0.3000	0.7500	+108.333%	9	1,955	-40.000%
2026-07-15	0.5500	0.5500	0.3600	0.3600	-35.714%	7	1,954	+25.000%
2026-07-14	0.6900	0.6900	0.5600	0.5600	-25.333%	32	1,955	-19.643%
2026-07-13	0.7000	0.7500	0.6200	0.7500	-1.316%	11	1,975	-40.000%
2026-07-10	0.7600	0.7600	0.7600	0.7600	-1.299%	2	1,973	-40.789%
2026-07-09	0.7100	1.2500	0.7100	0.7700	+1.316%	56	1,974	-41.558%
2026-07-08	0.7300	0.7600	0.7100	0.7600	+16.923%	6	1,998	-40.789%
2026-07-07	0.6900	0.6900	0.6100	0.6500	-7.143%	20	2,002	-30.769%
2026-07-06	0.9000	0.9000	0.6500	0.7000	-30.000%	40	2,008	-35.714%
2026-07-02	0.9000	1.1500	0.8900	1.0000	0.000%	93	2,000	-55.000%
2026-07-01	1.1100	1.1100	0.9700	1.0000	-14.530%	180	2,000	-55.000%
2026-06-30	1.3500	1.3500	1.1600	1.1700	-16.429%	24	1,857	-61.538%
2026-06-29	2.1000	2.1000	1.3300	1.4000	-27.835%	42	1,854	-67.857%
2026-06-26	2.2000	2.2000	1.8800	1.9400	-8.491%	7	1,818	-76.804%
2026-06-25	2.1500	2.2100	2.0000	2.1200	+10.995%	133	1,818	-78.774%
2026-06-24	1.4000	1.9100	1.4000	1.9100	+24.026%	38	1,780	-76.440%
2026-06-23	1.8000	1.8000	1.5400	1.5400	-3.750%	131	1,794	-70.779%
2026-06-22	1.2600	2.0400	1.2400	1.6000	+66.667%	218	1,730	-71.875%
2026-06-18	1.1200	1.1200	0.9000	0.9600	-7.692%	24	1,598	-53.125%
2026-06-17	1.1000	1.1000	1.0400	1.0400	+14.286%	2	1,598	-56.731%
2026-06-16	1.0700	1.1600	0.8900	0.9100	-8.081%	14	1,598	-50.549%
2026-06-15	1.3400	1.3400	0.9900	0.9900	-42.775%	18	1,596	-54.545%
2026-06-12	1.7300	1.7300	1.7300	1.7300	-21.719%	1	1,596	-73.988%
2026-06-11	2.3500	2.7000	2.2100	2.2100	-1.339%	14	1,595	-79.638%
2026-06-10	1.9700	2.2400	1.8000	2.2400	+19.786%	14	1,596	-79.911%
2026-06-09	1.6600	1.9700	1.5200	1.8700	+2.747%	41	1,587	-75.936%
2026-06-08	1.6300	1.8200	1.5700	1.8200	+7.692%	220	1,567	-75.275%
2026-06-05	1.2900	1.7400	1.2900	1.6900	+26.119%	61	1,567	-73.373%
2026-06-04	1.6300	1.6300	1.3400	1.3400	-32.663%	357	1,578	-66.418%
2026-06-03	1.9500	1.9900	1.9300	1.9900	+10.556%	3	1,477	-77.387%
2026-06-02	1.9700	1.9800	1.7200	1.8000	+16.883%	45	1,476	-75.000%
2026-06-01	1.5900	1.5900	1.5400	1.5400	+10.000%	3	1,441	-70.779%
2026-05-29	1.4000	1.4000	1.4000	1.4000	-3.448%	10	1,440	-67.857%
2026-05-28	1.4500	1.4500	1.4500	1.4500	-7.051%	1	1,440	-68.966%
2026-05-26	1.7000	1.7000	1.5600	1.5600	-4.878%	4	1,440	-71.154%
2026-05-22	1.6800	1.6800	1.6400	1.6400	-2.381%	4	1,440	-72.561%
2026-05-21	1.7000	1.7100	1.6100	1.6800	-8.197%	38	1,436	-73.214%
2026-05-20	1.8300	1.8300	1.8300	1.8300	-4.188%	2	1,436	-75.410%
2026-05-19	1.8400	1.9200	1.8400	1.9100	+16.463%	42	1,438	-76.440%
2026-05-18	1.8100	1.8100	1.6300	1.6400	-10.870%	25	1,438	-72.561%
2026-05-15	1.8200	1.8600	1.8000	1.8400	+5.143%	9	1,438	-75.543%
2026-05-14	1.8000	1.8000	1.7500	1.7500	+2.339%	199	1,434	-74.286%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-9.043%	10	1,464	-73.684%
2026-05-11	1.8800	1.8800	1.8800	1.8800	+2.174%	2	1,464	-76.064%
2026-05-08	1.7600	1.8400	1.7600	1.8400	-8.000%	6	1,464	-75.543%
2026-05-07	2.2200	2.2200	1.8000	2.0000	+7.527%	6	1,466	-77.500%
2026-05-06	1.9600	2.0500	1.8500	1.8600	-18.421%	41	1,467	-75.806%
2026-05-05	2.1800	2.2800	2.1200	2.2800	+8.057%	34	1,500	-80.263%
2026-05-04	2.2600	2.2600	2.1000	2.1100	-8.658%	17	1,493	-78.673%
2026-05-01	2.3900	2.4300	2.2600	2.3100	+2.212%	9	1,515	-80.519%
2026-04-30	2.6000	2.6100	2.2600	2.2600	-40.526%	18	1,515	-80.088%
2026-04-29	4.7300	4.7300	3.8000	3.8000	-12.037%	345	1,516	-88.158%
2026-04-28	4.4000	4.4800	4.3200	4.3200	-0.690%	14	1,506	-89.583%
2026-04-27	4.5400	4.5400	4.2000	4.3500	-14.201%	7	1,507	-89.655%
2026-04-24	5.5500	5.5500	4.9500	5.0700	-6.111%	25	1,507	-91.124%
2026-04-23	5.4600	5.5700	5.3500	5.4000	-6.897%	74	1,509	-91.667%
2026-04-21	5.6500	5.9600	5.5500	5.8000	0.000%	23	1,522	-92.241%
2026-04-20	5.5000	5.8500	5.5000	5.8000	+5.455%	53	1,522	-92.241%
2026-04-17	6.7000	6.7000	5.3000	5.5000	-16.031%	34	1,529	-91.818%
2026-04-16	6.3800	6.6600	6.1900	6.5500	+1.866%	20	1,518	-93.130%
2026-04-15	6.6100	6.6100	6.4300	6.4300	-6.812%	4	1,522	-93.002%
2026-04-14	7.5500	7.5500	6.8500	6.9000	-22.905%	30	1,521	-93.478%
2026-04-13	9.8300	9.8300	8.9000	8.9500	-9.596%	32	1,526	-94.972%
2026-04-10	9.6200	10.0000	9.4000	9.9000	-0.503%	103	1,537	-95.455%
2026-04-09	10.9000	11.0000	9.6700	9.9500	-5.238%	21	1,508	-95.477%
2026-04-08	9.0000	10.5000	9.0000	10.5000	-23.302%	39	1,508	-95.714%
2026-04-07	13.4900	14.9500	13.4900	13.6900	-4.266%	51	1,500	-96.713%
2026-04-06	14.8000	14.8000	14.3000	14.3000	-10.903%	3	1,499	-96.853%
2026-04-02	17.4000	17.4000	15.8000	16.0500	+4.902%	49	1,475	-97.196%
2026-04-01	16.0000	16.0000	14.3800	15.3000	-23.881%	30	1,475	-97.059%
2026-03-31	20.3700	20.5000	20.1000	20.1000	-17.522%	4	1,461	-97.761%
2026-03-30	23.6900	24.3700	23.0000	24.3700	0.000%	18	1,461	-98.153%
2026-03-27	23.7300	24.5800	22.5400	24.3700	+12.304%	42	1,467	-98.153%
2026-03-26	19.8400	22.5400	18.8500	21.7000	+25.797%	24	1,441	-97.926%
2026-03-24	16.5500	17.5500	16.2500	17.2500	+19.792%	150	1,449	-97.391%
2026-03-23	14.5500	14.8500	14.2500	14.4000	-12.355%	18	1,496	-96.875%
2026-03-20	15.6000	16.4300	15.6000	16.4300	+16.113%	11	1,509	-97.261%
2026-03-19	14.3500	14.5000	14.1500	14.1500	+10.980%	5	1,500	-96.820%
2026-03-18	12.8000	12.8000	12.7000	12.7500	-1.923%	4	1,497	-96.471%
2026-03-17	13.3500	13.4500	12.8500	13.0000	-8.192%	17	1,493	-96.538%
2026-03-16	14.1600	14.1600	14.1600	14.1600	-12.593%	1	1,477	-96.822%
2026-03-13	16.2000	16.5500	16.2000	16.2000	+3.514%	4	1,477	-97.222%
2026-03-12	15.1000	15.9400	15.1000	15.6500	+9.441%	7	1,475	-97.125%
2026-03-11	13.9500	14.3000	13.9500	14.3000	-3.051%	8	1,475	-96.853%
2026-03-10	14.7700	14.7700	14.2000	14.7500	-9.786%	49	1,471	-96.949%
2026-03-09	17.4200	17.4200	16.3500	16.3500	-9.418%	59	1,458	-97.248%
2026-03-06	18.8000	18.8000	17.2000	18.0500	+4.035%	94	1,455	-97.507%
2026-03-05	16.7000	17.6000	16.7000	17.3500	+9.464%	274	1,483	-97.406%
2026-03-04	16.1500	16.1500	15.4500	15.8500	-4.518%	51	1,244	-97.161%
2026-03-03	18.3500	18.7000	16.6000	16.6000	+9.211%	135	1,222	-97.289%
2026-03-02	16.3500	16.3500	15.2000	15.2000	-1.935%	42	1,193	-97.039%
2026-02-27	15.5500	15.8000	14.9000	15.5000	+2.310%	45	1,161	-97.097%
2026-02-26	14.6500	16.5500	14.6500	15.1500	+5.944%	50	1,134	-97.030%
2026-02-25	13.8100	14.5000	13.8100	14.3000	-2.389%	54	1,076	-96.853%
2026-02-24	15.0500	15.7700	14.1000	14.6500	-1.612%	49	1,076	-96.928%
2026-02-23	13.4500	14.9800	13.4000	14.8900	+7.899%	60	1,035	-96.978%
2026-02-20	13.8000	13.8000	13.8000	13.8000	-13.750%	1	995	-96.739%
2026-02-19	16.3500	16.5000	16.0000	16.0000	+3.896%	5	996	-97.188%
2026-02-18	15.3500	15.4000	15.3500	15.4000	-3.145%	7	994	-97.078%
2026-02-17	17.4000	17.4000	15.9000	15.9000	+0.633%	47	994	-97.170%
2026-02-13	15.1500	15.9800	14.8500	15.8000	+5.686%	657	580	-97.152%
2026-02-12	13.7500	14.9500	13.6000	14.9500	+6.786%	45	580	-96.990%
2026-02-11	12.5000	14.1000	12.5000	14.0000	+6.061%	19	550	-96.786%
2026-02-10	13.2000	13.2000	13.2000	13.2000	+1.538%	1	533	-96.591%
2026-02-09	13.0000	13.0000	13.0000	13.0000	+2.362%	1	532	-96.538%
2026-02-06	12.6500	13.2500	12.5000	12.7000	+5.833%	68	532	-96.457%
2026-02-05	14.2300	14.2300	11.6500	12.0000	-4.382%	224	500	-96.250%
2026-02-04	11.8000	12.5500	11.7300	12.5500	+16.204%	5	351	-96.414%
2026-01-30	10.7000	11.0000	10.7000	10.8000	-6.816%	11	349	-95.833%
2026-01-28	11.4100	11.5900	11.4000	11.5900	+2.839%	28	344	-96.117%
2026-01-27	11.2700	11.2700	11.2700	11.2700	-12.296%	25	346	-96.007%
2026-01-23	12.7000	12.9000	12.5000	12.8500	+7.531%	53	327	-96.498%
2026-01-22	11.8200	12.0000	11.7500	11.9500	-18.151%	92	310	-96.234%
2026-01-20	14.6000	14.6000	14.6000	14.6000	+14.330%	1	254	-96.918%
2026-01-15	12.7700	12.7700	12.7700	12.7700	+0.630%	2	255	-96.476%
2026-01-14	12.6900	12.6900	12.6900	12.6900	+1.683%	1	253	-96.454%
2026-01-09	12.5100	12.5500	12.4700	12.4800	-9.565%	11	253	-96.394%
2026-01-07	13.8000	13.8000	13.8000	13.8000	-11.652%	6	248	-96.739%
2026-01-06	15.6200	15.6200	15.6200	15.6200	+3.512%	1	254	-97.119%
2026-01-05	15.0900	15.0900	15.0900	15.0900	-7.706%	1	252	-97.018%
2026-01-02	16.3500	16.3500	16.3500	16.3500	-5.600%	1	252	-97.248%
2025-12-22	17.3500	17.3500	17.3200	17.3200	-15.512%	24	252	-97.402%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-3.302%	4	240	-97.805%
2025-12-17	21.2000	21.2000	21.2000	21.2000	+7.888%	2	236	-97.877%
2025-12-16	19.2000	19.6500	18.8000	19.6500	+6.793%	12	236	-97.710%
2025-12-04	18.4000	18.4000	18.4000	18.4000	-3.916%	80	234	-97.554%
2025-12-02	18.6500	19.1500	18.6500	19.1500	-2.792%	17	239	-97.650%
2025-12-01	19.7000	19.7000	19.7000	19.7000	-3.194%	7	233	-97.716%
2025-11-25	18.8500	20.3500	18.8500	20.3500	-0.586%	61	233	-97.789%
2025-11-24	20.4600	20.4700	20.4600	20.4700	-21.118%	5	186	-97.802%
2025-11-21	25.9500	25.9500	25.9500	25.9500	+3.304%	2	186	-98.266%
2025-11-20	25.1200	25.1200	25.1200	25.1200	-19.744%	2	186	-98.209%
2025-11-18	30.4000	31.3000	30.4000	31.3000	-2.795%	4	188	-98.562%
2025-11-14	33.1200	33.1200	31.8900	32.2000	+5.921%	23	188	-98.602%
2025-11-13	31.2200	31.2200	30.3500	30.4000	+10.747%	3	197	-98.520%
2025-11-10	27.6000	28.3000	27.4500	27.4500	-15.849%	5	196	-98.361%
2025-11-07	32.6200	32.6200	32.6200	32.6200	+14.456%	5	194	-98.620%
2025-11-06	28.5000	28.5000	28.5000	28.5000	-2.397%	1	191	-98.421%
2025-11-05	29.2000	29.2000	29.2000	29.2000	-7.507%	2	191	-98.459%
2025-11-04	30.6500	31.5700	30.6500	31.5700	+10.000%	15	189	-98.575%
2025-11-03	30.3500	30.3500	28.7000	28.7000	-6.999%	14	160	-98.432%
2025-10-31	30.3900	31.2000	30.3900	30.8600	+12.669%	11	160	-98.542%
2025-10-30	26.8200	27.3900	26.7100	27.3900	-16.899%	32	162	-98.357%
2025-10-29	33.1000	33.6100	32.9400	32.9600	-7.468%	52	137	-98.635%
2025-10-28	35.5400	35.6200	35.5400	35.6200	+4.549%	2	100	-98.737%
2025-10-27	34.6500	35.1900	34.0700	34.0700	-9.939%	45	87	-98.679%
2025-10-24	37.8300	38.2000	37.2900	37.8300	-8.579%	106	87	-98.810%
2025-10-23	40.6500	41.3800	40.4400	41.3800	-2.198%	12	11	-98.913%
2025-10-22	42.4800	42.7300	42.0500	42.3100	+5.459%	6	12	-98.936%
2025-10-20	40.2500	40.4100	39.3100	40.1200	-3.442%	13	12	-98.878%
2025-10-17	42.9300	43.1700	41.3300	41.5500	+0.024%	12	11	-98.917%
2025-10-16	40.5100	41.5400	40.5100	41.5400	-2.853%	8	11	-98.917%
2025-10-15	42.2700	42.7600	42.1600	42.7600	-4.297%	12	11	-98.948%
2025-10-14	44.0400	44.7300	44.0400	44.6800	-2.531%	6	11	-98.993%
2025-10-13	45.9200	46.2300	45.6100	45.8400	-2.861%	8	11	-99.018%
2025-10-09	46.8600	47.1900	46.8600	47.1900	+6.644%	2	10	-99.046%
2025-10-08	43.9700	44.2500	43.9700	44.2500	-1.338%	2	10	-98.983%
2025-10-02	44.8500	44.8500	44.8500	44.8500	-3.299%	2	9	-98.997%
2025-09-30	46.0700	46.3800	46.0700	46.3800	+9.438%	2	9	-99.030%
2025-09-29	42.0000	42.3800	42.0000	42.3800	+4.307%	3	9	-98.938%
2025-09-16	40.3800	40.6300	40.3800	40.6300	-3.170%	2	8	-98.892%
2025-09-15	40.3800	41.9600	40.3800	41.9600	-9.000%	4	8	-98.928%
2025-09-09	46.7800	46.7800	46.1100	46.1100	0.000%	50	8	-99.024%