Dark

GOOGL20260821P290
GOOGL Aug 21 2026 290.00 Put (GOOGL260821P00290000)
option OPRA

EOD

Jul 20, 2026

0.9900-38.889%(-0.6300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1100	1.1100	0.8900	0.9900	-38.889%	34	1,645	0.000%
2026-07-17	1.7400	2.0000	1.4400	1.6200	+20.000%	328	1,649	-38.889%
2026-07-16	0.7900	1.4000	0.5400	1.3500	+104.545%	230	1,405	-26.667%
2026-07-15	0.8800	0.8800	0.6400	0.6600	-41.071%	80	1,395	+50.000%
2026-07-14	1.3000	1.3100	1.1200	1.1200	-17.037%	18	1,442	-11.607%
2026-07-13	1.3400	1.4000	1.2100	1.3500	-1.460%	16	1,432	-26.667%
2026-07-10	1.4600	1.6000	1.3700	1.3700	+3.788%	238	1,437	-27.737%
2026-07-09	1.6600	1.6800	1.3200	1.3200	-2.941%	16	1,482	-25.000%
2026-07-08	1.3100	1.3800	1.2700	1.3600	+25.926%	59	1,474	-27.206%
2026-07-07	1.2500	1.2500	1.0800	1.0800	-14.286%	33	1,452	-8.333%
2026-07-06	1.5700	1.5700	1.2100	1.2600	-30.000%	16	1,455	-21.429%
2026-07-02	1.7600	1.8400	1.5700	1.8000	+2.857%	11	1,451	-45.000%
2026-07-01	1.7500	1.8200	1.6900	1.7500	-10.256%	19	1,451	-43.429%
2026-06-30	2.2500	2.2500	1.9000	1.9500	-19.087%	69	1,459	-49.231%
2026-06-29	2.8000	3.0500	2.3500	2.4100	-38.205%	76	1,469	-58.921%
2026-06-26	3.9300	4.0500	3.1500	3.9000	+13.043%	70	1,455	-74.615%
2026-06-25	4.3400	4.3400	3.3500	3.4500	-1.429%	76	1,433	-71.304%
2026-06-24	2.5200	3.5000	2.3800	3.5000	+29.151%	80	1,405	-71.714%
2026-06-23	4.3300	4.3300	2.7100	2.7100	-6.552%	44	1,397	-63.469%
2026-06-22	2.3200	3.6000	2.3200	2.9000	+79.012%	61	1,385	-65.862%
2026-06-18	1.8100	1.8700	1.6200	1.6200	-19.000%	6	1,351	-38.889%
2026-06-17	1.7300	2.1600	1.7200	2.0000	+29.032%	101	1,351	-50.500%
2026-06-16	1.6700	1.6700	1.4700	1.5500	-17.989%	40	1,351	-36.129%
2026-06-15	2.0700	2.0700	1.6100	1.8900	-34.375%	160	1,353	-47.619%
2026-06-12	2.7900	2.8800	2.7700	2.8800	-18.873%	27	1,367	-65.625%
2026-06-11	3.9300	4.4000	3.5500	3.5500	-1.389%	76	1,357	-72.113%
2026-06-10	2.8700	3.6000	2.7000	3.6000	+22.867%	21	1,323	-72.500%
2026-06-09	2.3800	2.9300	2.3500	2.9300	+6.159%	423	1,315	-66.212%
2026-06-08	2.5100	2.8200	2.5100	2.7600	+14.523%	108	1,119	-64.130%
2026-06-05	2.1400	2.4100	2.1400	2.4100	+13.679%	24	1,088	-58.921%
2026-06-04	3.0000	3.0000	2.1200	2.1200	-30.492%	426	1,075	-53.302%
2026-06-03	2.9900	3.1200	2.9900	3.0500	+8.929%	142	713	-67.541%
2026-06-02	3.0000	3.1000	2.5500	2.8000	+28.440%	64	693	-64.643%
2026-06-01	2.2500	2.3300	2.1800	2.1800	+1.395%	104	685	-54.587%
2026-05-29	2.0700	2.1800	2.0700	2.1500	+13.158%	25	769	-53.953%
2026-05-28	2.0100	2.0100	1.9000	1.9000	-17.749%	4	749	-47.895%
2026-05-26	2.2300	2.3100	2.2300	2.3100	-5.714%	77	749	-57.143%
2026-05-22	2.3400	2.4500	2.3400	2.4500	+2.083%	3	739	-59.592%
2026-05-21	2.5300	2.5300	2.4000	2.4000	-9.774%	5	737	-58.750%
2026-05-20	2.6800	2.7600	2.5600	2.6600	-1.481%	457	737	-62.782%
2026-05-19	2.5000	2.7000	2.5000	2.7000	+17.391%	45	705	-63.333%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-14.815%	20	705	-56.957%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+6.299%	4	705	-63.333%
2026-05-14	2.5400	2.5400	2.5400	2.5400	-0.392%	1	705	-61.024%
2026-05-13	2.6000	2.6100	2.5300	2.5500	-15.842%	40	708	-61.176%
2026-05-12	3.0300	3.0300	3.0300	3.0300	+9.386%	10	708	-67.327%
2026-05-11	2.9300	2.9300	2.6600	2.7700	+10.359%	42	708	-64.260%
2026-05-08	2.6100	2.6100	2.5100	2.5100	-6.343%	3	706	-60.558%
2026-05-07	2.6600	2.8500	2.6600	2.6800	-1.107%	3	706	-63.060%
2026-05-06	2.7800	2.8400	2.6900	2.7100	-17.879%	60	703	-63.469%
2026-05-05	2.8000	3.3000	2.8000	3.3000	+4.430%	10	729	-70.000%
2026-05-04	3.2000	3.3600	3.1600	3.1600	-2.167%	5	729	-68.671%
2026-05-01	3.3300	3.3500	3.1400	3.2300	-3.582%	162	765	-69.350%
2026-04-30	3.4600	4.1000	3.3000	3.3500	-45.261%	123	765	-70.448%
2026-04-29	6.0300	6.3500	5.9200	6.1200	-7.132%	11	817	-83.824%
2026-04-28	6.7000	6.7000	6.4500	6.5900	+4.603%	38	813	-84.977%
2026-04-27	6.8000	6.8000	6.2000	6.3000	-12.256%	31	810	-84.286%
2026-04-24	8.2000	8.2000	7.1800	7.1800	-12.439%	73	809	-86.212%
2026-04-23	8.1000	8.4900	8.0000	8.2000	-2.381%	184	799	-87.927%
2026-04-22	8.2000	8.4000	8.2000	8.4000	-11.579%	45	808	-88.214%
2026-04-21	8.4100	9.6000	8.4100	9.5000	+11.765%	238	906	-89.579%
2026-04-20	8.1200	8.7000	8.1200	8.5000	+8.005%	114	906	-88.353%
2026-04-17	8.8900	9.0200	7.8000	7.8700	-18.276%	11	838	-87.421%
2026-04-16	9.2300	9.6300	9.0700	9.6300	+2.447%	67	840	-89.720%
2026-04-15	9.9000	9.9000	9.1000	9.4000	-5.337%	48	836	-89.468%
2026-04-14	11.0000	11.0000	9.7700	9.9300	-22.118%	187	855	-90.030%
2026-04-13	13.1800	13.2000	12.7500	12.7500	-8.602%	24	909	-92.235%
2026-04-10	13.3500	14.0000	13.3500	13.9500	+0.432%	24	910	-92.903%
2026-04-09	15.2500	15.2500	13.7500	13.8900	-2.183%	34	910	-92.873%
2026-04-08	12.8500	14.2700	12.8500	14.2000	-22.404%	33	930	-93.028%
2026-04-07	19.3400	19.3400	18.3000	18.3000	-6.394%	14	938	-94.590%
2026-04-06	20.7900	20.7900	19.5500	19.5500	-11.136%	6	926	-94.936%
2026-04-02	23.0000	23.0000	21.3400	22.0000	+10.831%	47	883	-95.500%
2026-04-01	22.4000	22.4000	19.8000	19.8500	-29.234%	64	883	-95.013%
2026-03-31	27.9000	28.1000	27.3000	28.0500	-14.482%	36	882	-96.471%
2026-03-30	31.8800	32.8000	31.7000	32.8000	+1.705%	12	857	-96.982%
2026-03-27	30.0500	32.2500	29.9500	32.2500	+25.000%	34	857	-96.930%
2026-03-26	26.3500	26.3500	25.2700	25.8000	+6.921%	26	863	-96.163%
2026-03-25	22.4000	24.1300	21.9500	24.1300	-2.110%	5	865	-95.897%
2026-03-24	21.7300	24.6500	21.7300	24.6500	+25.445%	27	863	-95.984%
2026-03-23	18.7500	20.3000	18.7500	19.6500	-11.486%	6	851	-94.962%
2026-03-20	20.6000	22.2000	20.6000	22.2000	+13.555%	15	855	-95.541%
2026-03-19	19.6000	19.6000	19.5500	19.5500	+5.391%	3	844	-94.936%
2026-03-18	17.5000	18.5500	17.1300	18.5500	+6.000%	9	847	-94.663%
2026-03-17	19.1000	19.1000	17.5000	17.5000	-7.895%	4	846	-94.343%
2026-03-16	20.2600	20.2600	19.0000	19.0000	-13.440%	23	845	-94.789%
2026-03-13	20.1400	22.0000	20.1400	21.9500	+4.773%	9	825	-95.490%
2026-03-12	20.6000	21.4000	20.6000	20.9500	+7.712%	6	821	-95.274%
2026-03-11	19.4500	19.4500	19.4500	19.4500	-6.490%	2	815	-94.910%
2026-03-09	25.0500	25.0500	20.8000	20.8000	-12.971%	46	815	-95.240%
2026-03-06	24.7000	24.7000	22.8000	23.9000	+2.663%	13	799	-95.858%
2026-03-05	23.1700	23.2800	22.5000	23.2800	+8.785%	206	799	-95.747%
2026-03-04	22.2500	22.2500	21.4000	21.4000	-3.820%	4	616	-95.374%
2026-03-03	22.5500	22.5500	22.2500	22.2500	+8.802%	2	613	-95.551%
2026-03-02	21.6600	21.6600	20.4500	20.4500	-1.446%	2	611	-95.159%
2026-02-27	20.9500	20.9500	20.0000	20.7500	+2.217%	122	606	-95.229%
2026-02-26	20.0000	22.1000	20.0000	20.3000	+6.005%	22	512	-95.123%
2026-02-25	19.2500	19.2500	19.1500	19.1500	-2.545%	10	506	-94.830%
2026-02-24	21.4500	21.4500	19.6200	19.6500	+3.694%	18	506	-94.962%
2026-02-23	18.6000	18.9500	18.6000	18.9500	+4.986%	13	496	-94.776%
2026-02-20	19.0500	19.0500	18.0500	18.0500	-14.657%	71	503	-94.515%
2026-02-19	21.2500	21.2500	20.6000	21.1500	-4.730%	6	503	-95.319%
2026-02-17	23.1900	23.1900	21.9000	22.2000	+4.225%	15	500	-95.541%
2026-02-13	21.5000	21.5000	21.3000	21.3000	+11.811%	2	497	-95.352%
2026-02-12	18.9500	19.0500	18.8500	19.0500	+0.263%	32	497	-94.803%
2026-02-11	19.0000	19.0000	19.0000	19.0000	+12.760%	1	497	-94.789%
2026-02-10	18.4500	18.4500	16.8500	16.8500	+0.298%	4	497	-94.125%
2026-02-09	16.8000	16.8000	16.8000	16.8000	-1.176%	1	499	-94.107%
2026-02-06	16.4000	17.8500	16.4000	17.0000	+4.615%	22	499	-94.176%
2026-02-05	18.9000	18.9000	16.0500	16.2500	+10.922%	53	488	-93.908%
2026-02-03	14.5500	14.6500	14.5500	14.6500	+6.159%	9	452	-93.242%
2026-02-02	14.5000	14.5000	13.3500	13.8000	-2.473%	5	461	-92.826%
2026-01-30	14.6500	14.6500	14.1500	14.1500	-8.414%	5	461	-93.004%
2026-01-29	16.6500	17.1500	15.4500	15.4500	+5.749%	16	463	-93.592%
2026-01-28	14.6500	14.6500	14.6100	14.6100	-2.600%	2	457	-93.224%
2026-01-27	15.0000	15.0000	15.0000	15.0000	-3.226%	1	458	-93.400%
2026-01-26	15.5600	15.5600	15.4500	15.5000	-9.884%	12	458	-93.613%
2026-01-23	17.2000	17.2000	17.2000	17.2000	+6.304%	2	456	-94.244%
2026-01-22	16.1000	16.1800	16.0900	16.1800	-13.476%	104	456	-93.881%
2026-01-20	18.8100	18.8100	18.7000	18.7000	+12.651%	2	471	-94.706%
2026-01-15	16.6000	16.6000	16.6000	16.6000	+5.732%	1	470	-94.036%
2026-01-13	15.7000	15.7000	15.7000	15.7000	-3.086%	1	469	-93.694%
2026-01-12	16.2000	16.2000	16.2000	16.2000	-3.858%	1	468	-93.889%
2026-01-09	17.3900	17.3900	16.8500	16.8500	-7.418%	37	467	-94.125%
2026-01-08	18.9500	18.9500	17.8000	18.2000	-4.512%	17	434	-94.560%
2026-01-07	19.0000	19.0600	19.0000	19.0600	-6.569%	3	436	-94.806%
2026-01-06	20.4000	20.4000	20.4000	20.4000	-0.730%	1	439	-95.147%
2026-01-05	20.0000	20.7000	20.0000	20.5500	-4.861%	3	439	-95.182%
2026-01-02	21.5400	21.6000	21.5000	21.6000	0.000%	4	439	-95.417%
2025-12-29	21.5800	21.6000	21.5800	21.6000	-0.461%	2	439	-95.417%
2025-12-26	21.7000	21.7000	21.7000	21.7000	-1.139%	1	439	-95.438%
2025-12-24	21.9500	21.9500	21.9500	21.9500	-11.847%	100	339	-95.490%
2025-12-19	24.5000	24.9000	24.5000	24.9000	-11.388%	23	339	-96.024%
2025-12-17	28.1000	28.1000	28.1000	28.1000	+8.704%	4	321	-96.477%
2025-12-16	25.8500	25.8500	25.8500	25.8500	+7.708%	2	325	-96.170%
2025-12-11	24.0000	24.0000	24.0000	24.0000	+9.840%	2	325	-95.875%
2025-12-05	21.8800	21.8800	21.8500	21.8500	-7.611%	57	327	-95.469%
2025-12-04	24.0000	24.0000	23.6500	23.6500	-3.862%	101	294	-95.814%
2025-12-02	24.6000	24.6000	24.6000	24.6000	-1.992%	2	257	-95.976%
2025-12-01	25.1000	25.1000	25.1000	25.1000	-0.986%	3	256	-96.056%
2025-11-26	24.7500	25.3500	24.7500	25.3500	+6.647%	11	255	-96.095%
2025-11-25	23.9000	23.9000	23.7500	23.7700	-6.784%	61	255	-95.835%
2025-11-24	26.3000	26.7000	25.5000	25.5000	-14.343%	16	230	-96.118%
2025-11-20	29.7700	29.7700	29.7700	29.7700	-0.767%	4	234	-96.675%
2025-11-19	31.9000	31.9000	30.0000	30.0000	-15.730%	164	234	-96.700%
2025-11-18	38.0000	38.9000	35.5000	35.6000	-3.129%	70	143	-97.219%
2025-11-17	33.5000	36.7500	33.5000	36.7500	+3.521%	59	108	-97.306%
2025-11-12	35.8200	35.8200	35.5000	35.5000	+4.720%	2	53	-97.211%
2025-11-11	33.9700	34.0200	33.9000	33.9000	-0.877%	32	53	-97.080%
2025-11-10	34.9000	35.5500	34.2000	34.2000	-15.764%	9	53	-97.105%
2025-11-07	40.0000	40.8000	40.0000	40.6000	+2.785%	9	53	-97.562%
2025-11-04	38.7500	39.5000	38.7500	39.5000	+3.947%	8	48	-97.494%
2025-10-31	38.0000	38.0000	38.0000	38.0000	+13.095%	1	42	-97.395%
2025-10-30	34.0600	34.6800	33.6000	33.6000	-19.095%	9	43	-97.054%
2025-10-29	41.3100	41.7500	41.3100	41.5300	-5.463%	10	43	-97.616%
2025-10-28	44.2800	44.5300	43.7800	43.9300	+2.044%	8	42	-97.746%
2025-10-27	43.6700	43.9900	42.9700	43.0500	-8.326%	22	41	-97.700%
2025-10-24	47.2800	47.5100	46.4400	46.9600	-7.723%	44	41	-97.892%
2025-10-23	50.3600	50.8900	50.3600	50.8900	-1.069%	4	25	-98.055%
2025-10-21	51.2100	51.4400	51.2100	51.4400	+5.302%	2	25	-98.075%
2025-10-20	49.3200	49.5800	48.7500	48.8500	-7.306%	4	25	-97.973%
2025-10-17	52.4100	52.7000	52.4100	52.7000	+4.418%	2	26	-98.121%
2025-10-16	50.0700	50.4700	49.9900	50.4700	-5.451%	6	26	-98.038%
2025-10-15	52.3100	53.3800	52.3100	53.3800	-2.306%	6	26	-98.145%
2025-10-14	54.4400	54.6400	54.4400	54.6400	+1.054%	2	26	-98.188%
2025-10-01	53.8300	54.0700	53.8300	54.0700	-3.464%	2	26	-98.169%
2025-09-30	55.8900	56.0100	55.8900	56.0100	+10.823%	2	26	-98.232%
2025-09-16	50.3100	50.5400	50.3100	50.5400	+0.898%	2	26	-98.041%
2025-09-15	50.1600	50.2300	50.0700	50.0900	-9.813%	25	25	-98.024%
2025-09-11	55.1700	55.5600	55.1700	55.5400	0.000%	25	25	-98.218%