Dark

GOOGL20260821P280
GOOGL Aug 21 2026 280.00 Put (GOOGL260821P00280000)
option OPRA

EOD

Jul 21, 2026

0.5600-6.667%(-0.0400)640

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.6400	0.6900	0.5600	0.5600	-6.667%	640	2,550	0.000%
2026-07-20	0.9200	0.9200	0.5600	0.6000	-38.776%	80	2,242	-6.667%
2026-07-17	1.1000	1.1900	0.9400	0.9800	+20.988%	180	2,278	-42.857%
2026-07-16	0.4300	0.8900	0.3500	0.8100	+80.000%	64	2,197	-30.864%
2026-07-15	0.6400	0.6400	0.4500	0.4500	-40.789%	102	2,215	+24.444%
2026-07-14	0.8700	0.9500	0.6800	0.7600	-17.391%	46	2,206	-26.316%
2026-07-13	0.9300	0.9500	0.8000	0.9200	+1.099%	20	2,181	-39.130%
2026-07-10	0.9600	1.0000	0.9100	0.9100	-3.191%	7	2,184	-38.462%
2026-07-09	1.0800	1.1400	0.9400	0.9400	+14.634%	42	2,178	-40.426%
2026-07-08	0.8800	1.0000	0.8200	0.8200	+5.128%	15	2,163	-31.707%
2026-07-07	0.9000	0.9000	0.7800	0.7800	-6.024%	62	2,158	-28.205%
2026-07-06	1.2000	1.2000	0.8300	0.8300	-33.065%	54	2,177	-32.530%
2026-07-02	1.0900	1.3600	1.0500	1.2400	+4.202%	71	2,109	-54.839%
2026-07-01	1.3200	1.4000	1.1900	1.1900	-12.500%	574	2,109	-52.941%
2026-06-30	1.6900	1.6900	1.3600	1.3600	-20.000%	63	1,866	-58.824%
2026-06-29	2.0000	2.0300	1.6400	1.7000	-37.729%	49	1,896	-67.059%
2026-06-26	2.7700	2.7700	2.1200	2.7300	+9.200%	26	1,902	-79.487%
2026-06-25	3.1000	3.1000	2.4200	2.5000	+13.636%	112	1,879	-77.600%
2026-06-24	1.7700	2.3200	1.6400	2.2000	+17.021%	34	1,839	-74.545%
2026-06-23	2.4800	2.4800	1.8600	1.8800	-4.569%	185	1,839	-70.213%
2026-06-22	1.5300	2.5500	1.5000	1.9700	+97.000%	359	1,753	-71.574%
2026-06-18	1.2700	1.3200	1.0000	1.0000	-24.242%	136	1,647	-44.000%
2026-06-17	1.3000	1.3400	1.2300	1.3200	+18.919%	126	1,647	-57.576%
2026-06-16	1.1200	1.1200	1.0700	1.1100	-9.756%	7	1,647	-49.550%
2026-06-15	1.7000	1.7000	1.2200	1.2300	-39.409%	28	1,648	-54.472%
2026-06-12	2.3100	2.3100	2.0300	2.0300	-18.474%	2	1,633	-72.414%
2026-06-11	2.9000	3.2000	2.4400	2.4900	-7.778%	50	1,633	-77.510%
2026-06-10	2.1700	2.7000	2.0400	2.7000	+25.000%	29	1,610	-79.259%
2026-06-09	1.7900	2.5000	1.7900	2.1600	+11.340%	12	1,590	-74.074%
2026-06-08	1.8500	2.0500	1.8500	1.9400	-2.513%	87	1,593	-71.134%
2026-06-05	1.6300	1.9900	1.6300	1.9900	+27.564%	31	1,592	-71.859%
2026-06-04	2.2000	2.2000	1.5600	1.5600	-27.442%	477	1,576	-64.103%
2026-06-03	2.2400	2.2700	2.1500	2.1500	+3.865%	57	1,511	-73.953%
2026-06-02	2.4400	2.5100	2.0000	2.0700	+22.485%	33	1,496	-72.947%
2026-06-01	1.7100	1.7600	1.6900	1.6900	+6.962%	69	1,466	-66.864%
2026-05-29	1.5800	1.5800	1.5800	1.5800	-9.714%	1	1,417	-64.557%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-2.778%	10	1,417	-68.000%
2026-05-22	1.9000	1.9000	1.8000	1.8000	-8.629%	7	1,426	-68.889%
2026-05-21	1.9900	1.9900	1.8900	1.9700	-4.831%	43	1,423	-71.574%
2026-05-20	2.0800	2.0800	2.0700	2.0700	-3.721%	2	1,423	-72.947%
2026-05-19	2.0000	2.1500	2.0000	2.1500	+15.591%	13	1,418	-73.953%
2026-05-18	2.0300	2.0300	1.8600	1.8600	-10.145%	3	1,418	-69.892%
2026-05-15	2.0000	2.0700	2.0000	2.0700	+4.545%	4	1,418	-72.947%
2026-05-14	2.0000	2.0000	1.9300	1.9800	+1.538%	6	1,416	-71.717%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-19.087%	1	1,414	-71.282%
2026-05-12	2.4100	2.4100	2.4100	2.4100	+9.545%	1	1,414	-76.763%
2026-05-11	2.6000	2.6000	2.0800	2.2000	+10.553%	26	1,414	-74.545%
2026-05-08	2.0600	2.1000	1.9900	1.9900	-2.927%	24	1,414	-71.859%
2026-05-07	2.1900	2.2400	2.0400	2.0500	-8.072%	83	1,408	-72.683%
2026-05-06	2.2400	2.3600	2.0500	2.2300	-15.209%	40	1,447	-74.888%
2026-05-05	2.3000	2.6300	2.3000	2.6300	+9.129%	11	1,460	-78.707%
2026-05-04	2.5600	2.6100	2.4100	2.4100	-6.950%	30	1,462	-76.763%
2026-05-01	2.6700	2.6700	2.5000	2.5900	-0.385%	45	1,483	-78.378%
2026-04-30	2.8000	3.1100	2.4900	2.6000	-45.032%	83	1,483	-78.462%
2026-04-29	5.3500	5.3500	4.4700	4.7300	-3.862%	30	1,489	-88.161%
2026-04-28	4.9500	5.1500	4.9200	4.9200	+1.863%	83	1,481	-88.618%
2026-04-27	5.3400	5.5000	4.8000	4.8300	-16.291%	62	1,513	-88.406%
2026-04-24	6.7400	6.7400	5.7000	5.7700	-11.908%	7	1,501	-90.295%
2026-04-23	6.1800	6.7900	6.1300	6.5500	+1.393%	307	1,503	-91.450%
2026-04-22	6.5500	6.5500	6.4000	6.4600	-10.773%	27	1,490	-91.331%
2026-04-21	6.4200	7.2500	6.3500	7.2400	+11.385%	18	1,500	-92.265%
2026-04-20	6.2500	6.6500	6.2500	6.5000	+3.175%	34	1,500	-91.385%
2026-04-17	6.9200	6.9200	6.0800	6.3000	-16.446%	10	1,515	-91.111%
2026-04-16	7.1200	7.5500	7.0200	7.5400	+5.014%	15	1,513	-92.573%
2026-04-15	7.5000	7.5000	7.1400	7.1800	-6.753%	23	1,515	-92.201%
2026-04-14	8.5000	8.5500	7.7000	7.7000	-23.762%	91	1,551	-92.727%
2026-04-13	10.8500	10.8500	10.0000	10.1000	-9.417%	28	1,586	-94.455%
2026-04-10	10.7400	11.1500	10.6000	11.1500	0.000%	73	1,587	-94.978%
2026-04-09	12.1700	12.2500	11.1500	11.1500	-2.193%	16	1,568	-94.978%
2026-04-08	10.7600	11.4800	10.7500	11.4000	-22.712%	81	1,558	-95.088%
2026-04-07	15.4400	15.4400	14.7500	14.7500	-7.813%	39	1,605	-96.203%
2026-04-06	16.5400	16.5400	16.0000	16.0000	-10.213%	3	1,583	-96.500%
2026-04-02	19.8800	19.8800	17.8000	17.8200	+0.963%	37	1,619	-96.857%
2026-04-01	18.0000	18.0000	16.0000	17.6500	-15.952%	16	1,619	-96.827%
2026-03-31	22.9000	23.1600	21.0000	21.0000	-19.293%	47	1,621	-97.333%
2026-03-30	26.3200	26.5000	25.3000	26.0200	-2.874%	17	1,575	-97.848%
2026-03-27	25.4000	26.7900	24.7100	26.7900	+10.247%	106	1,578	-97.910%
2026-03-26	21.5800	25.0000	21.5800	24.3000	+23.664%	48	1,558	-97.695%
2026-03-25	18.1400	19.6500	18.1400	19.6500	-1.504%	8	1,575	-97.150%
2026-03-24	18.3000	19.9900	18.3000	19.9500	+24.299%	63	1,571	-97.193%
2026-03-23	15.0000	16.2000	15.0000	16.0500	-9.577%	12	1,529	-96.511%
2026-03-20	17.5000	17.7500	17.5000	17.7500	+9.568%	2	1,534	-96.845%
2026-03-19	16.7500	16.7500	15.9500	16.2000	+7.285%	40	1,533	-96.543%
2026-03-18	13.9000	15.1000	13.9000	15.1000	+4.861%	6	1,510	-96.291%
2026-03-17	14.8500	15.0500	14.4000	14.4000	-9.148%	22	1,510	-96.111%
2026-03-16	16.5500	16.5500	15.8500	15.8500	-11.204%	12	1,505	-96.467%
2026-03-13	17.0000	18.1500	16.9300	17.8500	+0.168%	40	1,514	-96.863%
2026-03-12	17.4000	17.8200	17.4000	17.8200	+12.429%	30	1,482	-96.857%
2026-03-11	15.4400	15.8500	15.2000	15.8500	-3.354%	36	1,478	-96.467%
2026-03-10	16.5100	16.5100	16.0500	16.4000	-4.094%	43	1,475	-96.585%
2026-03-09	19.7500	19.7500	17.1000	17.1000	-14.070%	45	1,480	-96.725%
2026-03-06	19.0600	19.9500	18.8000	19.9000	+3.377%	106	1,445	-97.186%
2026-03-05	19.0000	19.4100	18.7500	19.2500	+10.000%	90	1,513	-97.091%
2026-03-04	17.7500	17.7500	16.8000	17.5000	-4.632%	16	1,496	-96.800%
2026-03-03	19.5600	19.9800	18.3500	18.3500	+4.439%	53	1,487	-96.948%
2026-03-02	18.0000	18.0000	16.8000	17.5700	+1.561%	298	1,462	-96.813%
2026-02-27	16.6400	17.4000	16.4500	17.3000	+3.966%	50	1,290	-96.763%
2026-02-26	16.7100	18.3000	16.6000	16.6400	+6.735%	17	1,253	-96.635%
2026-02-25	15.2900	15.8500	15.2900	15.5900	-3.765%	247	1,115	-96.408%
2026-02-24	16.5700	17.1300	15.8200	16.2000	-1.280%	47	1,115	-96.543%
2026-02-23	15.2500	16.5200	15.2500	16.4100	+6.420%	113	1,085	-96.587%
2026-02-20	16.6300	16.6300	14.7000	15.4200	-14.095%	114	1,003	-96.368%
2026-02-19	17.4000	18.0000	17.1500	17.9500	+1.127%	553	932	-96.880%
2026-02-18	16.9500	18.1000	16.9500	17.7500	-0.838%	17	469	-96.845%
2026-02-17	20.0000	20.1000	17.9000	17.9000	+7.508%	39	453	-96.872%
2026-02-13	17.3000	17.6000	16.6500	16.6500	+1.216%	44	439	-96.637%
2026-02-12	15.3100	16.4600	15.3100	16.4500	+4.777%	73	439	-96.596%
2026-02-11	13.7500	15.7500	13.7500	15.7000	+11.903%	20	407	-96.433%
2026-02-10	14.3000	14.5000	14.0300	14.0300	+0.071%	7	391	-96.009%
2026-02-06	14.0000	14.6500	14.0000	14.0200	-0.214%	25	390	-96.006%
2026-02-05	14.7000	16.2500	14.0500	14.0500	+2.555%	59	382	-96.014%
2026-02-04	13.7000	13.7000	13.7000	13.7000	+17.698%	200	344	-95.912%
2026-02-03	10.8500	11.6400	10.7700	11.6400	+7.281%	12	365	-95.189%
2026-02-02	11.0500	11.0500	10.8500	10.8500	-10.331%	4	365	-94.839%
2026-01-30	11.8500	12.1000	11.8500	12.1000	-4.348%	36	362	-95.372%
2026-01-29	12.5000	12.8500	12.2000	12.6500	+1.200%	271	327	-95.573%
2026-01-28	12.5700	12.8500	12.5000	12.5000	+1.215%	28	173	-95.520%
2026-01-27	12.3500	12.3500	12.3500	12.3500	-7.143%	1	198	-95.466%
2026-01-22	13.1800	13.3000	13.1800	13.3000	-9.524%	21	198	-95.789%
2026-01-21	14.7000	14.7000	14.7000	14.7000	+3.521%	2	187	-96.190%
2026-01-16	14.2000	14.2000	14.2000	14.2000	+1.646%	1	185	-96.056%
2026-01-14	14.1500	14.1500	13.9700	13.9700	-0.852%	2	185	-95.991%
2026-01-09	14.0900	14.0900	14.0900	14.0900	-10.653%	1	186	-96.026%
2026-01-07	15.5000	15.7700	15.5000	15.7700	-9.886%	3	185	-96.449%
2026-01-06	17.5000	17.5000	17.5000	17.5000	+3.858%	1	187	-96.800%
2026-01-05	16.8500	16.8500	16.8500	16.8500	-6.128%	2	187	-96.677%
2026-01-02	17.9500	17.9500	17.9500	17.9500	+3.757%	1	187	-96.880%
2025-12-30	17.3000	17.3000	17.3000	17.3000	-3.081%	7	187	-96.763%
2025-12-23	17.6900	17.8500	17.6900	17.8500	-7.273%	3	186	-96.863%
2025-12-22	19.2000	19.2500	19.1300	19.2500	-18.673%	23	184	-97.091%
2025-12-17	23.6700	23.6700	23.6700	23.6700	+15.463%	12	183	-97.634%
2025-12-16	20.5000	20.5000	20.5000	20.5000	-6.818%	7	195	-97.268%
2025-12-12	22.0000	22.0000	22.0000	22.0000	+8.108%	1	191	-97.455%
2025-12-11	20.0000	20.3500	20.0000	20.3500	+12.431%	12	191	-97.248%
2025-12-10	18.1000	18.1000	18.1000	18.1000	-11.275%	1	179	-96.906%
2025-12-08	19.4100	20.5000	19.4100	20.4000	+10.270%	4	178	-97.255%
2025-12-05	18.5000	18.5000	18.5000	18.5000	-7.823%	8	175	-96.973%
2025-12-04	20.0700	20.0700	20.0700	20.0700	-1.569%	80	171	-97.210%
2025-11-28	20.3900	20.3900	20.3900	20.3900	-3.593%	1	193	-97.254%
2025-11-25	20.4500	21.1500	20.4500	21.1500	-4.858%	16	194	-97.352%
2025-11-24	22.8000	22.8000	22.2200	22.2300	-21.114%	7	179	-97.481%
2025-11-21	28.1800	28.1800	28.1800	28.1800	+8.845%	2	184	-98.013%
2025-11-20	24.9400	25.8900	24.9400	25.8900	-14.385%	9	184	-97.837%
2025-11-18	32.5400	32.5400	30.2400	30.2400	+3.846%	22	189	-98.148%
2025-11-17	29.1300	29.1300	29.1200	29.1200	-18.454%	37	167	-98.077%
2025-11-14	35.7100	35.7100	35.7100	35.7100	+5.745%	1	130	-98.432%
2025-11-13	33.7700	33.7700	33.7700	33.7700	+10.000%	1	129	-98.342%
2025-11-12	30.5500	30.7000	30.5500	30.7000	+4.600%	2	128	-98.176%
2025-11-10	29.9500	29.9500	29.3500	29.3500	-16.524%	4	128	-98.092%
2025-11-07	35.2000	35.4500	35.1500	35.1600	+9.875%	9	127	-98.407%
2025-11-06	32.0000	32.0000	32.0000	32.0000	+1.266%	1	120	-98.250%
2025-11-05	31.6000	31.6000	31.6000	31.6000	-5.728%	2	119	-98.228%
2025-11-04	32.8000	33.5200	32.8000	33.5200	+8.831%	14	117	-98.329%
2025-11-03	32.8500	32.8500	30.8000	30.8000	-8.333%	15	90	-98.182%
2025-10-31	33.0800	33.6000	33.0800	33.6000	+8.213%	14	90	-98.333%
2025-10-30	29.1100	31.0500	28.8100	31.0500	-13.702%	32	85	-98.196%
2025-10-29	35.8200	35.9800	35.7000	35.9800	-6.180%	10	84	-98.444%
2025-10-28	38.3000	38.4600	38.2500	38.3500	+1.913%	4	86	-98.540%
2025-10-27	37.6800	37.9000	37.5400	37.6300	-7.656%	6	88	-98.512%
2025-10-24	40.9000	41.2400	40.2800	40.7500	-7.889%	150	88	-98.626%
2025-10-23	43.4000	44.2400	43.4000	44.2400	+2.812%	8	11	-98.734%
2025-10-20	42.3800	43.0300	42.3800	43.0300	-3.951%	4	10	-98.699%
2025-10-16	43.4800	44.8000	43.4800	44.8000	-3.344%	12	10	-98.750%
2025-10-15	45.4600	46.3500	45.3900	46.3500	-2.647%	14	10	-98.792%
2025-10-14	47.4700	47.6100	47.4700	47.6100	-3.662%	2	9	-98.824%
2025-10-13	49.3500	49.9800	48.8700	49.4200	+4.881%	14	9	-98.867%
2025-10-01	47.7500	47.7500	46.8800	47.1200	+6.824%	4	8	-98.812%
2025-09-29	44.1100	44.1100	44.1100	44.1100	-3.648%	1	8	-98.730%
2025-09-26	45.4700	45.7800	45.4700	45.7800	+3.857%	2	8	-98.777%
2025-09-22	43.8500	44.0800	43.8500	44.0800	-2.564%	2	8	-98.730%
2025-09-15	45.4500	45.4500	44.9700	45.2400	-6.894%	5	8	-98.762%
2025-09-10	48.5800	48.6000	48.5800	48.5900	-2.214%	25	6	-98.847%
2025-09-09	49.6900	49.6900	49.6900	49.6900	0.000%	25	25	-98.873%