Dark

GOOGL20260821P295
GOOGL Aug 21 2026 295.00 Put (GOOGL260821P00295000)
option OPRA

EOD

Jul 21, 2026

1.39+4.511%(+0.06)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.4500	1.5000	1.3100	1.3900	+4.511%	76	2,228	0.000%
2026-07-20	1.4600	1.7400	1.1600	1.3300	-36.667%	310	2,209	+4.511%
2026-07-17	2.4000	2.6000	1.9000	2.1000	+26.506%	56	2,340	-33.810%
2026-07-16	0.7700	1.6600	0.6900	1.6600	+90.805%	204	2,328	-16.265%
2026-07-15	1.1800	1.1800	0.8100	0.8700	-36.957%	59	2,343	+59.770%
2026-07-14	1.6400	1.6400	1.3400	1.3800	-9.804%	29	2,347	+0.725%
2026-07-13	1.5700	1.6500	1.4900	1.5300	-13.068%	31	2,354	-9.150%
2026-07-10	1.8100	1.8800	1.7600	1.7600	-3.297%	19	2,359	-21.023%
2026-07-09	2.0700	2.1300	1.8200	1.8200	+10.303%	50	2,342	-23.626%
2026-07-08	1.5000	1.6900	1.5000	1.6500	+22.222%	51	2,337	-15.758%
2026-07-07	1.3500	1.4700	1.3300	1.3500	-9.396%	36	2,338	+2.963%
2026-07-06	1.7700	1.7700	1.4900	1.4900	-28.708%	63	2,330	-6.711%
2026-07-02	2.0700	2.4500	1.7500	2.0900	+1.951%	53	2,353	-33.493%
2026-07-01	2.2500	2.2500	2.0200	2.0500	-13.136%	28	2,353	-32.195%
2026-06-30	2.8600	2.8600	2.2400	2.3600	-17.193%	34	2,361	-41.102%
2026-06-29	3.5000	3.8000	2.8000	2.8500	-39.362%	694	2,362	-51.228%
2026-06-26	4.6200	5.0000	3.8000	4.7000	+16.049%	55	2,626	-70.426%
2026-06-25	5.1200	5.1200	4.0000	4.0500	+1.250%	117	2,609	-65.679%
2026-06-24	3.0500	4.0500	2.9000	4.0000	+19.760%	89	2,523	-65.250%
2026-06-23	3.8000	4.3000	3.3400	3.3400	-1.765%	96	2,495	-58.383%
2026-06-22	2.6600	4.4700	2.6600	3.4000	+78.010%	612	2,466	-59.118%
2026-06-18	2.1700	2.2900	1.9100	1.9100	-21.074%	43	2,167	-27.225%
2026-06-17	2.1400	2.4200	1.8600	2.4200	+16.346%	8	2,167	-42.562%
2026-06-15	2.5300	2.5400	1.9600	2.0800	-38.824%	38	2,167	-33.173%
2026-06-12	3.5700	3.5700	3.1500	3.4000	-17.073%	11	2,166	-59.118%
2026-06-11	4.4000	5.2000	4.1000	4.1000	-1.205%	706	2,163	-66.098%
2026-06-10	3.2500	4.1500	3.2500	4.1500	+23.881%	29	1,586	-66.506%
2026-06-09	2.7500	3.7500	2.7500	3.3500	+4.361%	34	1,560	-58.507%
2026-06-08	3.2000	3.3000	2.9700	3.2100	-5.588%	23	1,576	-56.698%
2026-06-05	2.5300	3.4000	2.5300	3.4000	+33.858%	76	1,573	-59.118%
2026-06-04	3.4000	3.4000	2.5400	2.5400	-31.351%	897	1,558	-45.276%
2026-06-03	3.4200	3.7500	3.4200	3.7000	+15.625%	74	1,170	-62.432%
2026-06-02	3.0700	3.7000	2.1300	3.2000	+22.137%	96	1,191	-56.563%
2026-06-01	2.6800	2.6800	2.6200	2.6200	+19.091%	10	1,172	-46.947%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-5.579%	1	1,169	-36.818%
2026-05-27	2.3300	2.3300	2.3300	2.3300	-6.800%	50	1,169	-40.343%
2026-05-26	2.6000	2.6000	2.5000	2.5000	-13.194%	5	1,135	-44.400%
2026-05-22	2.8800	2.8800	2.8800	2.8800	+8.679%	1	1,139	-51.736%
2026-05-21	2.8200	2.8400	2.6500	2.6500	-11.667%	81	1,139	-47.547%
2026-05-20	3.0100	3.0500	2.8900	3.0000	-1.639%	199	1,139	-53.667%
2026-05-19	3.1000	3.1000	2.9000	3.0500	+2.694%	190	939	-54.426%
2026-05-15	2.9700	2.9700	2.9700	2.9700	+6.071%	4	939	-53.199%
2026-05-14	3.0000	3.0000	2.8000	2.8000	+2.190%	2	937	-50.357%
2026-05-13	2.9000	2.9000	2.7400	2.7400	-19.412%	42	879	-49.270%
2026-05-12	3.2500	3.4000	3.2500	3.4000	+9.325%	25	879	-59.118%
2026-05-11	3.0300	3.1500	3.0300	3.1100	+11.871%	5	879	-55.305%
2026-05-08	2.7800	2.7800	2.7800	2.7800	-10.323%	1	880	-50.000%
2026-05-06	3.2700	3.3000	2.9800	3.1000	-13.889%	11	881	-55.161%
2026-05-05	3.4000	3.6000	3.3000	3.6000	+4.651%	44	879	-61.389%
2026-05-04	3.5600	3.7600	3.0500	3.4400	-5.753%	35	876	-59.593%
2026-05-01	3.6500	3.6500	3.6200	3.6500	-3.947%	14	881	-61.918%
2026-04-30	4.4200	4.4200	3.3900	3.8000	-45.714%	83	881	-63.421%
2026-04-29	6.7000	7.0000	6.7000	7.0000	-2.778%	5	918	-80.143%
2026-04-28	7.6500	7.6500	7.2000	7.2000	-2.041%	294	917	-80.694%
2026-04-27	7.5000	7.5500	7.3500	7.3500	-13.325%	8	718	-81.088%
2026-04-24	8.4500	8.4800	8.4500	8.4800	-10.924%	12	721	-83.608%
2026-04-23	9.4500	9.5200	9.4500	9.5200	+1.818%	2	721	-85.399%
2026-04-22	9.4500	9.4500	9.3500	9.3500	-8.780%	22	720	-85.134%
2026-04-21	9.6500	10.2500	9.6500	10.2500	+6.328%	3	730	-86.439%
2026-04-20	9.7000	9.7000	9.3500	9.6400	+5.934%	52	730	-85.581%
2026-04-17	9.4000	9.4000	9.1000	9.1000	-14.953%	13	732	-84.725%
2026-04-16	10.1000	10.8400	10.1000	10.7000	+0.753%	93	730	-87.009%
2026-04-15	10.7000	10.7000	10.5600	10.6200	-6.678%	9	738	-86.911%
2026-04-14	13.1100	13.4800	11.1700	11.3800	-22.055%	114	732	-87.786%
2026-04-13	14.5000	14.7000	14.5000	14.6000	-7.006%	9	752	-90.479%
2026-04-10	14.9200	15.7000	14.8000	15.7000	+1.290%	42	751	-91.146%
2026-04-09	17.1500	17.1500	15.5000	15.5000	-5.141%	14	756	-91.032%
2026-04-08	14.9200	16.3500	14.9200	16.3400	-26.726%	20	743	-91.493%
2026-04-07	22.7000	22.7000	22.3000	22.3000	+2.529%	21	742	-93.767%
2026-04-06	22.3000	22.3000	21.7500	21.7500	-10.198%	11	741	-93.609%
2026-04-02	25.8500	25.8500	23.6000	24.2200	+10.594%	13	739	-94.261%
2026-04-01	23.3700	23.3700	21.8900	21.9000	-28.197%	51	739	-93.653%
2026-03-31	31.0600	31.0600	30.3000	30.5000	-13.720%	12	717	-95.443%
2026-03-30	33.6000	35.6500	33.6000	35.3500	+1.000%	7	727	-96.068%
2026-03-27	35.0100	35.0100	35.0000	35.0000	+10.759%	21	728	-96.029%
2026-03-26	29.1700	31.6000	27.9500	31.6000	+20.841%	52	727	-95.601%
2026-03-25	26.4000	26.4500	26.1500	26.1500	+2.148%	16	717	-94.685%
2026-03-24	24.2500	25.8000	24.2500	25.6000	+18.245%	32	711	-94.570%
2026-03-23	22.3500	22.3500	21.6500	21.6500	-8.457%	45	707	-93.580%
2026-03-20	22.4300	23.6500	22.4300	23.6500	+11.557%	21	694	-94.123%
2026-03-19	21.8000	21.8000	21.2000	21.2000	-10.549%	5	687	-93.443%
2026-03-13	22.4500	23.9000	22.4500	23.7000	+3.720%	7	687	-94.135%
2026-03-12	22.5800	23.6000	22.5800	22.8500	+6.776%	60	692	-93.917%
2026-03-11	21.1500	21.4000	21.1500	21.4000	-7.158%	8	639	-93.505%
2026-03-09	26.9000	26.9000	23.0500	23.0500	-12.190%	105	631	-93.970%
2026-03-06	26.3500	26.3500	24.7000	26.2500	+5.634%	38	590	-94.705%
2026-03-05	24.6000	25.7500	24.4000	24.8500	+6.197%	98	580	-94.406%
2026-03-04	23.6500	23.6500	22.6000	23.4000	-6.587%	30	594	-94.060%
2026-03-03	26.0500	26.0500	24.3300	25.0500	+9.820%	15	601	-94.451%
2026-03-02	22.6800	22.8500	22.3000	22.8100	+0.264%	16	600	-93.906%
2026-02-27	22.3000	23.1500	22.3000	22.7500	+2.018%	10	601	-93.890%
2026-02-26	24.2500	24.2500	22.3000	22.3000	+5.687%	15	594	-93.767%
2026-02-25	21.1000	21.1000	21.1000	21.1000	-3.653%	9	593	-93.412%
2026-02-24	22.2500	22.2500	20.8500	21.9000	+4.038%	40	593	-93.653%
2026-02-23	20.8000	21.0500	20.8000	21.0500	+5.779%	2	560	-93.397%
2026-02-20	22.0000	22.0000	19.7000	19.9000	-16.910%	48	560	-93.015%
2026-02-19	23.2500	23.9500	22.8500	23.9500	+2.790%	38	531	-94.196%
2026-02-18	23.4500	23.4500	22.4500	23.3000	-1.062%	19	518	-94.034%
2026-02-17	24.1300	26.5000	23.5500	23.5500	+2.570%	83	516	-94.098%
2026-02-13	23.0000	23.0500	22.9600	22.9600	+9.594%	45	473	-93.946%
2026-02-12	20.4500	20.9500	20.4500	20.9500	-0.946%	13	473	-93.365%
2026-02-11	20.7500	21.1500	20.7400	21.1500	+1.928%	17	462	-93.428%
2026-02-10	20.5000	20.7500	20.5000	20.7500	+9.211%	2	458	-93.301%
2026-02-06	18.7700	19.0000	18.7700	19.0000	+6.682%	2	458	-92.684%
2026-02-05	19.3700	19.3700	17.8100	17.8100	+2.063%	11	458	-92.195%
2026-02-04	16.4700	17.4500	16.4700	17.4500	+18.950%	6	462	-92.034%
2026-02-02	14.6900	14.6900	14.6700	14.6700	-14.709%	5	467	-90.525%
2026-01-29	18.8200	18.8200	17.2000	17.2000	+2.994%	11	466	-91.919%
2026-01-28	16.3500	16.7000	16.3500	16.7000	+0.906%	2	469	-91.677%
2026-01-27	16.5000	16.5500	16.5000	16.5500	-2.129%	7	467	-91.601%
2026-01-26	17.1000	17.1000	16.9100	16.9100	-4.893%	16	462	-91.780%
2026-01-22	17.7800	17.7800	17.7800	17.7800	-12.198%	4	467	-92.182%
2026-01-20	20.2000	20.2500	18.9000	20.2500	+13.128%	48	467	-93.136%
2026-01-15	18.0000	18.3500	17.9000	17.9000	+1.016%	9	405	-92.235%
2026-01-13	17.7200	17.7200	17.7200	17.7200	-2.637%	1	401	-92.156%
2026-01-12	19.5000	19.5000	18.2000	18.2000	-1.622%	10	402	-92.363%
2026-01-09	18.5000	18.5000	18.5000	18.5000	-7.685%	34	402	-92.486%
2026-01-08	19.9400	20.0400	19.9400	20.0400	-2.482%	3	368	-93.064%
2026-01-07	20.9000	21.0000	19.8500	20.5500	-8.177%	16	370	-93.236%
2026-01-06	22.3000	23.0500	22.3000	22.3800	-5.370%	35	367	-93.789%
2026-01-02	23.3000	23.6500	22.7000	23.6500	+4.002%	9	365	-94.123%
2025-12-30	22.7900	22.7900	22.7400	22.7400	-4.051%	4	364	-93.887%
2025-12-26	23.7000	23.7000	23.7000	23.7000	+1.196%	1	362	-94.135%
2025-12-23	23.4200	23.4200	23.4200	23.4200	-16.506%	1	361	-94.065%
2025-12-16	28.1000	28.1000	28.0500	28.0500	+7.885%	3	360	-95.045%
2025-12-11	25.0000	26.0000	25.0000	26.0000	+13.043%	12	358	-94.654%
2025-12-10	23.5000	23.5000	23.0000	23.0000	-11.538%	9	358	-93.957%
2025-12-08	25.2000	26.0000	25.2000	26.0000	+8.787%	11	358	-94.654%
2025-12-05	24.2000	24.2000	23.9000	23.9000	-6.714%	6	355	-94.184%
2025-12-04	26.2000	26.3500	25.6200	25.6200	+5.000%	92	355	-94.575%
2025-12-03	25.2000	25.2000	24.4000	24.4000	-8.029%	8	280	-94.303%
2025-12-02	25.5000	26.8100	25.5000	26.5300	+2.038%	14	280	-94.761%
2025-12-01	26.0000	26.0000	26.0000	26.0000	+1.961%	2	282	-94.654%
2025-11-28	25.5000	25.5000	25.5000	25.5000	-8.929%	2	282	-94.549%
2025-11-26	28.0000	28.0000	28.0000	28.0000	+7.692%	6	281	-95.036%
2025-11-25	25.5000	26.6500	25.5000	26.0000	-8.451%	7	281	-94.654%
2025-11-24	29.9500	29.9500	28.4000	28.4000	-16.593%	7	281	-95.106%
2025-11-21	33.0000	34.0500	33.0000	34.0500	-10.747%	3	278	-95.918%
2025-11-18	38.2700	38.4000	38.1500	38.1500	+0.316%	54	275	-96.356%
2025-11-17	35.9300	38.0300	35.8500	38.0300	+4.021%	192	221	-96.345%
2025-11-11	36.5300	36.5600	36.5300	36.5600	-1.189%	26	58	-96.198%
2025-11-10	37.5500	38.2600	36.9000	37.0000	-11.863%	10	58	-96.243%
2025-11-07	41.9600	41.9800	41.9600	41.9800	+7.229%	2	58	-96.689%
2025-11-06	39.6500	39.6500	38.6500	39.1500	+0.643%	40	58	-96.450%
2025-11-05	38.9000	38.9000	38.9000	38.9000	+5.707%	15	25	-96.427%
2025-10-30	36.3000	36.9000	36.3000	36.8000	-17.563%	8	16	-96.223%
2025-10-29	45.4800	45.7400	44.3500	44.6400	-5.082%	12	17	-96.886%
2025-10-28	47.4200	47.7100	47.0300	47.0300	+1.752%	4	16	-97.044%
2025-10-27	46.8200	47.0500	46.0200	46.2200	-7.818%	10	17	-96.993%
2025-10-24	50.6500	50.8900	49.7000	50.1400	-7.576%	36	17	-97.228%
2025-10-23	54.0000	54.2500	54.0000	54.2500	-0.018%	2	6	-97.438%
2025-10-16	53.9000	54.2600	53.3500	54.2600	-2.357%	7	6	-97.438%
2025-10-15	56.9500	56.9500	55.5700	55.5700	-4.437%	6	6	-97.499%
2025-10-14	58.1500	58.1500	58.1500	58.1500	0.000%	3	3	-97.610%