Dark

GOOGL20260821P285
GOOGL Aug 21 2026 285.00 Put (GOOGL260821P00285000)
option OPRA

EOD

Jul 20, 2026

0.8000-33.884%(-0.4100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6800	0.8000	0.6800	0.8000	-33.884%	10	1,889	0.000%
2026-07-17	1.4600	1.5600	1.1700	1.2100	+17.476%	44	1,895	-33.884%
2026-07-16	0.4300	1.0300	0.4300	1.0300	+80.702%	12	1,870	-22.330%
2026-07-15	0.7200	0.7700	0.5600	0.5700	-31.325%	34	1,868	+40.351%
2026-07-14	0.9600	0.9900	0.8300	0.8300	-23.148%	33	1,885	-3.614%
2026-07-13	1.0300	1.0800	0.9700	1.0800	0.000%	21	1,892	-25.926%
2026-07-10	1.1600	1.2000	1.0800	1.0800	-6.897%	11	1,900	-25.926%
2026-07-09	1.3500	1.3500	1.1600	1.1600	+6.422%	45	1,895	-31.034%
2026-07-08	1.0100	1.1300	1.0100	1.0900	+21.111%	25	1,906	-26.606%
2026-07-07	1.0000	1.0100	0.9000	0.9000	-15.094%	28	1,899	-11.111%
2026-07-06	1.2800	1.2800	0.9900	1.0600	-24.286%	12	1,910	-24.528%
2026-07-02	1.3500	1.5400	1.2500	1.4000	-3.448%	106	1,865	-42.857%
2026-07-01	1.4800	1.5200	1.4100	1.4500	-12.651%	19	1,865	-44.828%
2026-06-30	2.0000	2.0000	1.6100	1.6600	-16.583%	208	1,873	-51.807%
2026-06-29	2.4000	2.4000	1.9700	1.9900	-34.754%	59	1,888	-59.799%
2026-06-26	3.0000	3.2500	2.6300	3.0500	+3.741%	111	1,873	-73.770%
2026-06-25	3.3800	3.3800	2.9200	2.9400	+6.137%	63	1,787	-72.789%
2026-06-24	2.0300	2.9000	2.0300	2.7700	+20.961%	63	1,762	-71.119%
2026-06-23	3.0600	3.0600	2.2700	2.2900	-8.032%	105	1,745	-65.066%
2026-06-22	1.9000	3.0000	1.9000	2.4900	+80.435%	54	1,660	-67.871%
2026-06-18	1.5700	1.5700	1.3200	1.3800	-8.609%	49	1,601	-42.029%
2026-06-17	1.4400	1.5600	1.4300	1.5100	+14.394%	37	1,601	-47.020%
2026-06-16	1.4000	1.4600	1.3200	1.3200	-8.333%	13	1,601	-39.394%
2026-06-15	1.4800	1.8000	1.4100	1.4400	-41.463%	35	1,590	-44.444%
2026-06-12	2.6300	2.6300	2.4000	2.4600	-16.327%	33	1,560	-67.480%
2026-06-11	3.0800	3.7000	2.9400	2.9400	-3.607%	75	1,561	-72.789%
2026-06-10	2.5600	3.0500	2.2500	3.0500	+22.000%	38	1,504	-73.770%
2026-06-09	2.1900	2.5100	2.1200	2.5000	+14.155%	56	1,478	-68.000%
2026-06-08	2.2500	2.2500	2.1800	2.1900	+19.672%	11	1,506	-63.470%
2026-06-04	1.9600	1.9600	1.8100	1.8300	-29.615%	137	1,505	-56.284%
2026-06-03	2.5600	2.7000	2.5200	2.6000	+5.691%	19	1,404	-69.231%
2026-06-02	2.4400	2.6500	2.1800	2.4600	+30.159%	66	1,389	-67.480%
2026-06-01	1.8700	2.0700	1.8700	1.8900	-0.526%	32	1,429	-57.672%
2026-05-29	1.8900	1.9000	1.8900	1.9000	-8.213%	19	1,410	-57.895%
2026-05-26	2.0500	2.0700	2.0500	2.0700	-1.429%	4	1,392	-61.353%
2026-05-22	2.0900	2.1000	2.0900	2.1000	-2.326%	4	1,388	-61.905%
2026-05-21	2.3000	2.3000	2.1200	2.1500	-7.725%	5	1,387	-62.791%
2026-05-20	2.5200	2.5200	2.3300	2.3300	-1.688%	4	1,387	-65.665%
2026-05-19	2.4100	2.4200	2.3500	2.3700	+11.268%	119	1,385	-66.245%
2026-05-18	2.0700	2.1300	2.0700	2.1300	-8.584%	120	1,385	-62.441%
2026-05-15	2.3200	2.3300	2.3000	2.3300	+5.430%	7	1,385	-65.665%
2026-05-14	2.2100	2.2100	2.2100	2.2100	+8.867%	1	1,379	-63.801%
2026-05-13	2.3000	2.3000	2.0300	2.0300	-21.622%	25	1,388	-60.591%
2026-05-12	2.5800	2.6000	2.5100	2.5900	+11.159%	43	1,388	-69.112%
2026-05-11	2.3600	2.3600	2.3300	2.3300	+1.304%	50	1,388	-65.665%
2026-05-08	2.3100	2.3200	2.3000	2.3000	-0.862%	7	1,388	-65.217%
2026-05-07	2.4400	2.4600	2.2700	2.3200	-2.521%	133	1,388	-65.517%
2026-05-06	2.4600	2.4600	2.3600	2.3800	-17.073%	15	1,373	-66.387%
2026-05-05	2.6800	2.8700	2.6800	2.8700	+6.691%	5	1,373	-72.125%
2026-05-04	2.8900	2.9300	2.6200	2.6900	-4.610%	138	1,373	-70.260%
2026-05-01	2.9200	2.9200	2.8200	2.8200	-7.541%	32	1,377	-71.631%
2026-04-30	3.1500	3.4000	3.0400	3.0500	-43.831%	127	1,377	-73.770%
2026-04-29	5.2000	5.4300	5.1500	5.4300	-6.379%	73	1,399	-85.267%
2026-04-28	5.9000	5.9000	5.7500	5.8000	+5.455%	19	1,428	-86.207%
2026-04-27	5.8000	5.8000	5.4500	5.5000	-22.535%	37	1,424	-85.455%
2026-04-23	6.6000	7.1000	6.6000	7.1000	-3.401%	31	1,424	-88.732%
2026-04-22	7.3000	7.3500	7.3000	7.3500	-10.366%	63	1,423	-89.116%
2026-04-21	7.2900	8.2500	7.2900	8.2000	+10.067%	46	1,478	-90.244%
2026-04-20	7.4600	7.6500	7.4500	7.4500	+4.196%	29	1,478	-89.262%
2026-04-17	8.1500	8.1500	7.1500	7.1500	-15.584%	10	1,498	-88.811%
2026-04-16	7.9500	8.4700	7.9000	8.4700	+2.667%	38	1,493	-90.555%
2026-04-15	8.4500	8.6000	8.1000	8.2500	-7.095%	29	1,502	-90.303%
2026-04-14	9.6500	9.7000	8.7500	8.8800	-21.762%	86	1,516	-90.991%
2026-04-13	11.7100	11.8500	11.3400	11.3500	-7.724%	84	1,523	-92.952%
2026-04-10	12.1500	12.6000	11.9000	12.3000	+0.985%	77	1,526	-93.496%
2026-04-09	12.1800	12.1800	12.1800	12.1800	-3.563%	1	1,501	-93.432%
2026-04-08	12.4400	12.7500	12.4000	12.6300	-25.178%	34	1,502	-93.666%
2026-04-07	17.3000	17.8500	16.8800	16.8800	-5.434%	110	1,486	-95.261%
2026-04-06	19.0700	19.0700	17.8500	17.8500	-14.183%	4	1,492	-95.518%
2026-04-02	20.6000	20.8000	20.6000	20.8000	+13.848%	11	1,513	-96.154%
2026-04-01	19.0400	19.0400	18.2700	18.2700	-18.438%	85	1,513	-95.621%
2026-03-31	25.6700	25.6700	22.0000	22.4000	-25.234%	80	1,504	-96.429%
2026-03-30	29.0500	29.9600	28.3500	29.9600	+2.253%	22	1,457	-97.330%
2026-03-27	27.5800	29.5700	27.1700	29.3000	+8.438%	64	1,449	-97.270%
2026-03-26	24.2500	27.0200	23.1500	27.0200	+23.661%	32	1,408	-97.039%
2026-03-25	21.3000	21.8500	20.8900	21.8500	+1.628%	15	1,407	-96.339%
2026-03-24	20.2000	21.5000	20.2000	21.5000	+19.114%	24	1,397	-96.279%
2026-03-23	17.6000	18.5700	17.6000	18.0500	-7.908%	13	1,386	-95.568%
2026-03-20	18.6500	19.6000	18.5300	19.6000	+12.838%	13	1,384	-95.918%
2026-03-19	17.7000	17.9500	17.3700	17.3700	+3.393%	30	1,375	-95.394%
2026-03-18	15.9500	16.8000	15.9500	16.8000	+7.006%	5	1,348	-95.238%
2026-03-17	16.4000	16.6500	15.7000	15.7000	-11.299%	48	1,343	-94.904%
2026-03-16	17.7000	17.7000	17.7000	17.7000	-9.924%	14	1,335	-95.480%
2026-03-13	19.7000	19.9000	19.6500	19.6500	+3.694%	9	1,321	-95.929%
2026-03-12	19.1000	19.2500	18.9500	18.9500	+8.286%	135	1,324	-95.778%
2026-03-11	17.3000	17.5000	17.3000	17.5000	-2.778%	64	1,207	-95.429%
2026-03-10	17.6000	18.0000	17.6000	18.0000	-10.000%	11	1,182	-95.556%
2026-03-09	22.4700	22.7500	19.9000	20.0000	-8.257%	161	1,187	-96.000%
2026-03-06	22.5500	22.5500	20.9100	21.8000	+3.810%	44	1,128	-96.330%
2026-03-05	20.4000	21.3500	20.4000	21.0000	+6.599%	22	1,113	-96.190%
2026-03-04	19.4000	19.7000	18.5500	19.7000	-1.253%	16	1,111	-95.939%
2026-03-03	20.5500	21.1500	19.9500	19.9500	+5.836%	60	1,105	-95.990%
2026-03-02	19.8000	19.9000	18.8500	18.8500	+5.014%	149	1,062	-95.756%
2026-02-27	18.5500	19.3000	17.9500	17.9500	-3.495%	57	918	-95.543%
2026-02-26	18.9300	19.5000	18.2000	18.6000	+7.205%	281	868	-95.699%
2026-02-25	17.6000	17.6000	17.3500	17.3500	-3.878%	96	597	-95.389%
2026-02-24	19.3000	19.3000	17.2500	18.0500	+0.557%	54	597	-95.568%
2026-02-23	17.3000	17.9500	17.3000	17.9500	+7.808%	2	572	-95.543%
2026-02-20	17.3200	17.3200	16.6000	16.6500	-16.036%	208	572	-95.195%
2026-02-19	19.8300	19.8300	19.8300	19.8300	+0.660%	2	366	-95.966%
2026-02-17	21.9700	21.9700	19.7000	19.7000	+8.540%	32	366	-95.939%
2026-02-12	17.0500	18.2500	17.0500	18.1500	+5.523%	257	354	-95.592%
2026-02-11	17.3500	17.4000	17.2000	17.2000	+12.418%	7	93	-95.349%
2026-02-10	16.0500	16.2500	15.3000	15.3000	+4.437%	14	88	-94.771%
2026-02-09	15.5000	15.5500	14.2000	14.6500	-5.239%	27	81	-94.539%
2026-02-06	15.3500	16.0500	15.3500	15.4600	+1.711%	14	61	-94.825%
2026-02-04	15.2000	15.2000	15.2000	15.2000	+26.351%	4	55	-94.737%
2026-02-02	12.0300	12.0300	12.0300	12.0300	-8.517%	3	59	-93.350%
2026-01-30	13.2100	13.2100	13.1500	13.1500	-4.364%	2	56	-93.916%
2026-01-28	14.0000	14.0100	13.7500	13.7500	0.000%	11	56	-94.182%
2026-01-27	13.6500	13.7500	13.6500	13.7500	-2.274%	3	47	-94.182%
2026-01-26	14.0500	14.1500	13.9700	14.0700	-8.339%	6	48	-94.314%
2026-01-23	15.3500	15.3500	15.3500	15.3500	+5.498%	1	50	-94.788%
2026-01-22	14.5500	14.5500	14.5500	14.5500	-3.322%	1	50	-94.502%
2026-01-21	15.0500	15.0500	15.0500	15.0500	+7.041%	1	50	-94.684%
2026-01-13	14.0600	14.0600	14.0600	14.0600	-8.105%	1	44	-94.310%
2026-01-09	15.3000	15.3000	15.3000	15.3000	-8.328%	2	43	-94.771%
2026-01-08	17.3000	17.3000	16.6900	16.6900	-3.637%	5	43	-95.207%
2026-01-07	17.3800	17.3800	17.3200	17.3200	-6.832%	5	44	-95.381%
2026-01-06	18.5900	18.5900	18.5900	18.5900	+0.216%	1	45	-95.697%
2026-01-05	18.5500	18.5500	18.5500	18.5500	-3.636%	2	45	-95.687%
2025-12-30	19.2500	19.2500	19.2500	19.2500	-3.023%	2	45	-95.844%
2025-12-26	19.8500	19.8500	19.8500	19.8500	-3.874%	1	45	-95.970%
2025-12-22	20.9500	20.9500	20.6500	20.6500	-13.053%	5	44	-96.126%
2025-12-16	23.8000	23.8000	23.7500	23.7500	+8.447%	2	43	-96.632%
2025-12-11	21.9000	21.9000	21.9000	21.9000	-0.455%	30	42	-96.347%
2025-12-08	22.0000	22.0000	22.0000	22.0000	-1.522%	1	37	-96.364%
2025-12-03	22.3400	22.3400	22.3400	22.3400	+1.592%	1	36	-96.419%
2025-11-28	21.9900	21.9900	21.9900	21.9900	-3.637%	1	35	-96.362%
2025-11-25	23.8700	23.9300	22.8200	22.8200	-3.100%	5	36	-96.494%
2025-11-24	23.5500	23.5500	23.5500	23.5500	-18.314%	1	36	-96.603%
2025-11-19	28.8300	28.8300	28.8300	28.8300	-15.948%	1	36	-97.225%
2025-11-18	34.3000	34.3000	34.3000	34.3000	-5.249%	2	35	-97.668%
2025-11-13	36.2000	36.2000	36.2000	36.2000	+8.970%	6	35	-97.790%
2025-11-12	33.2200	33.2200	33.2200	33.2200	+3.328%	1	28	-97.592%
2025-11-10	32.4000	32.4000	32.1500	32.1500	-11.481%	2	28	-97.512%
2025-10-31	35.9200	36.3200	35.9200	36.3200	+16.298%	4	26	-97.797%
2025-10-30	31.1200	31.3400	31.0600	31.2300	-19.177%	5	26	-97.438%
2025-10-29	39.4300	39.6400	38.4700	38.6400	-6.350%	10	25	-97.930%
2025-10-28	41.2000	41.3900	41.0100	41.2600	+3.073%	4	26	-98.061%
2025-10-27	40.6300	40.8700	39.8500	40.0300	-8.524%	14	27	-98.001%
2025-10-24	43.9600	44.3300	43.3400	43.7600	-7.951%	50	27	-98.172%
2025-10-23	47.1700	47.5400	47.1700	47.5400	+0.063%	4	11	-98.317%
2025-10-16	46.7000	47.5100	46.7000	47.5100	-3.278%	6	11	-98.316%
2025-10-15	48.6800	49.1200	48.6800	49.1200	-3.724%	4	10	-98.371%
2025-10-14	50.7900	51.0200	50.7900	51.0200	-3.022%	2	10	-98.432%
2025-10-13	52.8300	53.1800	52.3900	52.6100	+11.038%	14	10	-98.479%
2025-09-22	47.0400	47.3800	47.0400	47.3800	-8.568%	2	9	-98.312%
2025-09-11	51.4500	51.8400	51.4500	51.8200	-0.804%	25	9	-98.456%
2025-09-10	52.2300	52.2500	52.2300	52.2400	0.000%	25	25	-98.469%