Dark

GOOGL20260821P300
GOOGL Aug 21 2026 300.00 Put (GOOGL260821P00300000)
option OPRA

EOD

Jul 21, 2026

1.85+9.467%(+0.16)1,363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.9000	1.9700	1.7000	1.8500	+9.467%	1,363	4,412	0.000%
2026-07-20	2.4000	2.4000	1.4100	1.6900	-29.876%	180	4,931	+9.467%
2026-07-17	2.7400	3.2500	2.3100	2.4100	+18.137%	618	4,953	-23.237%
2026-07-16	1.0800	2.2000	0.8600	2.0400	+90.654%	301	4,816	-9.314%
2026-07-15	1.8200	1.8200	1.0100	1.0700	-35.152%	331	4,826	+72.897%
2026-07-14	2.3000	2.3000	1.6500	1.6500	-26.009%	111	4,839	+12.121%
2026-07-13	1.9200	2.3800	1.8600	2.2300	+15.544%	243	4,837	-17.040%
2026-07-10	2.2500	2.4000	1.9300	1.9300	-5.392%	158	4,792	-4.145%
2026-07-09	2.3000	2.7000	2.0400	2.0400	+7.937%	140	4,730	-9.314%
2026-07-08	1.8900	2.1400	1.8700	1.8900	+13.174%	112	4,679	-2.116%
2026-07-07	1.7500	1.8000	1.5700	1.6700	-9.730%	280	4,671	+10.778%
2026-07-06	2.2600	2.4000	1.8000	1.8500	-28.571%	161	4,694	0.000%
2026-07-02	2.4400	3.0000	2.1800	2.5900	+6.584%	171	4,679	-28.571%
2026-07-01	2.8000	2.9700	2.3900	2.4300	-13.830%	299	4,679	-23.868%
2026-06-30	3.5100	3.5200	2.7600	2.8200	-17.544%	127	4,712	-34.397%
2026-06-29	4.5500	4.5500	3.3600	3.4200	-42.034%	246	4,768	-45.906%
2026-06-26	5.5000	5.9000	4.4500	5.9000	+16.601%	170	4,695	-68.644%
2026-06-25	6.0300	6.0300	4.7000	5.0600	+3.265%	270	4,644	-63.439%
2026-06-24	3.7600	4.9500	3.5000	4.9000	+24.051%	198	4,547	-62.245%
2026-06-23	5.4000	5.7900	3.9500	3.9500	-3.423%	203	4,557	-53.165%
2026-06-22	3.2600	5.4000	3.2500	4.0900	+70.417%	664	4,636	-54.768%
2026-06-18	2.8000	2.8600	2.1500	2.4000	-17.808%	34	4,497	-22.917%
2026-06-17	2.4400	3.0000	2.4400	2.9200	+33.945%	237	4,497	-36.644%
2026-06-16	2.7100	2.7100	2.0600	2.1800	-14.173%	201	4,497	-15.138%
2026-06-15	4.5500	4.5500	2.2900	2.5400	-35.696%	229	4,534	-27.165%
2026-06-12	4.2500	4.3700	3.6900	3.9500	-14.502%	60	4,606	-53.165%
2026-06-11	5.0000	6.0500	4.5400	4.6200	-3.347%	330	4,598	-59.957%
2026-06-10	3.8000	4.8000	3.7800	4.7800	+24.156%	248	4,476	-61.297%
2026-06-09	3.1500	4.4500	3.1500	3.8500	+3.495%	304	4,324	-51.948%
2026-06-08	3.7500	3.8500	3.5000	3.7200	-7.000%	124	4,234	-50.269%
2026-06-05	3.1300	4.0000	3.0700	4.0000	+37.931%	155	4,191	-53.750%
2026-06-04	4.0000	4.0400	2.8500	2.9000	-30.952%	161	4,276	-36.207%
2026-06-03	4.0000	4.4300	3.9500	4.2000	+5.000%	212	4,291	-55.952%
2026-06-02	3.7600	4.5000	3.4600	4.0000	+36.519%	301	4,306	-53.750%
2026-06-01	3.0500	3.1000	2.9000	2.9300	+2.807%	57	4,149	-36.860%
2026-05-29	2.8400	2.8500	2.5900	2.8500	+16.803%	151	4,114	-35.088%
2026-05-28	2.6700	2.6700	2.4400	2.4400	-8.955%	8	4,097	-24.180%
2026-05-27	2.7500	2.7500	2.4900	2.6800	-13.548%	2,093	4,094	-30.970%
2026-05-26	3.0000	3.1000	2.9000	3.1000	0.000%	423	2,745	-40.323%
2026-05-22	3.1000	3.2700	2.9500	3.1000	+1.639%	114	2,600	-40.323%
2026-05-21	3.3800	3.3800	3.0000	3.0500	-11.594%	16	2,511	-39.344%
2026-05-20	3.2500	3.5000	3.2500	3.4500	0.000%	70	2,511	-46.377%
2026-05-19	3.4000	3.5000	3.2000	3.4500	+9.524%	75	2,489	-46.377%
2026-05-18	3.1100	3.1500	2.8500	3.1500	-4.545%	29	2,489	-41.270%
2026-05-15	3.2800	3.3000	3.2500	3.3000	+0.610%	77	2,489	-43.939%
2026-05-14	3.3400	3.5900	3.1500	3.2800	+2.500%	48	2,488	-43.598%
2026-05-13	3.7700	3.8000	3.0600	3.2000	-15.789%	397	2,640	-42.188%
2026-05-12	3.9000	3.9000	3.7000	3.8000	+7.955%	137	2,640	-51.316%
2026-05-11	3.2800	3.5200	3.2800	3.5200	+8.308%	120	2,640	-47.443%
2026-05-08	3.6500	3.6500	3.1500	3.2500	-4.412%	162	2,534	-43.077%
2026-05-07	3.4500	3.6000	3.3500	3.4000	-0.875%	33	2,563	-45.588%
2026-05-06	3.6000	3.7000	3.3000	3.4300	-18.333%	49	2,561	-46.064%
2026-05-05	3.6000	4.3500	3.5600	4.2000	+3.704%	21	2,559	-55.952%
2026-05-04	4.0000	4.2500	3.9500	4.0500	-5.152%	69	2,552	-54.321%
2026-05-01	4.2600	4.4300	4.0500	4.2700	-2.955%	90	2,528	-56.674%
2026-04-30	4.7000	5.3000	4.0500	4.4000	-45.679%	326	2,528	-57.955%
2026-04-29	8.6500	8.6500	7.5500	8.1000	-3.571%	499	2,726	-77.160%
2026-04-28	8.5000	8.6000	8.3400	8.4000	+3.704%	43	2,747	-77.976%
2026-04-27	8.5500	8.6000	8.0400	8.1000	-14.286%	39	2,709	-77.160%
2026-04-24	10.4100	10.5000	9.2500	9.4500	-10.849%	125	2,684	-80.423%
2026-04-23	10.2000	10.6500	10.2000	10.6000	-0.469%	16	2,612	-82.547%
2026-04-22	11.2000	11.2000	10.5500	10.6500	-13.061%	31	2,617	-82.629%
2026-04-21	10.7500	12.2500	10.6500	12.2500	+12.903%	190	2,598	-84.898%
2026-04-20	11.0000	11.0300	10.1500	10.8500	+6.373%	139	2,598	-82.949%
2026-04-17	11.4000	11.5200	9.9000	10.2000	-15.071%	393	2,620	-81.863%
2026-04-16	11.6000	12.1000	11.3600	12.0100	+1.780%	498	2,506	-84.596%
2026-04-15	12.1000	12.5000	11.6500	11.8000	-6.867%	290	2,324	-84.322%
2026-04-14	14.2500	14.2500	12.3500	12.6700	-20.564%	150	2,341	-85.399%
2026-04-13	16.5200	16.5300	15.9500	15.9500	-8.069%	5	2,334	-88.401%
2026-04-10	16.6200	17.5500	16.4500	17.3500	+2.239%	73	2,335	-89.337%
2026-04-09	18.6500	18.8000	16.7900	16.9700	-4.070%	32	2,315	-89.098%
2026-04-08	14.9500	17.8200	14.9500	17.6900	-21.378%	59	2,272	-89.542%
2026-04-07	24.7400	24.7700	22.5000	22.5000	-6.054%	717	2,284	-91.778%
2026-04-06	25.0000	25.0700	23.9500	23.9500	-9.108%	15	2,008	-92.276%
2026-04-02	28.3000	28.3000	25.5500	26.3500	+3.781%	61	1,992	-92.979%
2026-04-01	26.8500	26.8500	24.4600	25.3900	-15.367%	81	1,992	-92.714%
2026-03-31	31.9800	31.9800	30.0000	30.0000	-22.037%	2	1,987	-93.833%
2026-03-30	37.6000	38.4800	37.6000	38.4800	+0.444%	17	1,987	-95.192%
2026-03-27	37.3000	38.3700	35.5600	38.3100	+19.160%	17	1,976	-95.171%
2026-03-26	31.2300	32.1500	30.8500	32.1500	+11.361%	23	1,975	-94.246%
2026-03-25	28.1500	29.0500	28.1500	28.8700	+3.849%	39	1,954	-93.592%
2026-03-24	25.5000	27.8000	25.5000	27.8000	+17.797%	4	1,954	-93.345%
2026-03-23	23.8000	24.5000	22.9000	23.6000	-6.719%	6	1,952	-92.161%
2026-03-20	24.4000	25.3100	23.9000	25.3000	+5.858%	10	1,954	-92.688%
2026-03-19	24.0000	24.0000	23.9000	23.9000	+6.459%	42	1,956	-92.259%
2026-03-18	21.1900	22.4500	21.1900	22.4500	+5.647%	2	1,962	-91.759%
2026-03-17	22.2000	22.4000	21.2500	21.2500	-9.766%	162	1,961	-91.294%
2026-03-16	24.3000	24.3000	23.5500	23.5500	-10.115%	16	1,831	-92.144%
2026-03-13	25.6500	26.2000	25.6500	26.2000	+3.557%	13	1,835	-92.939%
2026-03-12	24.7400	25.3000	24.7400	25.3000	+6.977%	28	1,836	-92.688%
2026-03-11	23.6500	23.6500	23.6500	23.6500	+0.212%	2	1,824	-92.178%
2026-03-10	23.9000	24.0000	23.3000	23.6000	-5.221%	277	1,824	-92.161%
2026-03-09	29.5200	29.6400	24.9000	24.9000	-11.702%	106	1,738	-92.570%
2026-03-06	28.8900	28.8900	27.4000	28.2000	+2.174%	60	1,747	-93.440%
2026-03-05	27.3000	28.1000	27.3000	27.6000	+7.184%	36	1,746	-93.297%
2026-03-04	25.0000	25.7500	25.0000	25.7500	-4.275%	14	1,755	-92.816%
2026-03-03	28.5000	29.6500	26.9000	26.9000	+5.864%	32	1,765	-93.123%
2026-03-02	25.6000	25.6000	24.4500	25.4100	+2.501%	10	1,759	-92.719%
2026-02-27	24.4500	25.2000	24.0500	24.7900	+1.598%	35	1,759	-92.537%
2026-02-26	25.0000	26.1000	24.4000	24.4000	+6.179%	25	1,761	-92.418%
2026-02-25	23.5500	23.5500	22.9800	22.9800	-2.213%	15	1,751	-91.950%
2026-02-24	23.3500	23.9500	22.9000	23.5000	-1.094%	64	1,751	-92.128%
2026-02-23	20.9500	23.7600	20.9500	23.7600	+8.246%	3	1,704	-92.214%
2026-02-20	21.7500	22.4900	21.5800	21.9500	-14.425%	182	1,703	-91.572%
2026-02-19	26.6600	26.6600	24.8500	25.6500	-0.311%	173	1,696	-92.788%
2026-02-18	25.6600	25.7300	25.1500	25.7300	-1.606%	4	1,572	-92.810%
2026-02-17	26.4000	29.0000	25.5400	26.1500	+6.953%	150	1,570	-92.925%
2026-02-13	25.1500	25.1500	24.2700	24.4500	+6.304%	4	1,457	-92.434%
2026-02-12	23.0000	23.0000	23.0000	23.0000	-0.990%	75	1,457	-91.957%
2026-02-11	20.5100	23.2300	20.5100	23.2300	+13.594%	155	1,382	-92.036%
2026-02-10	20.8000	20.8000	20.4500	20.4500	+4.071%	2	1,301	-90.954%
2026-02-09	20.1500	20.1500	19.1000	19.6500	-5.981%	37	1,299	-90.585%
2026-02-06	20.7100	20.9000	20.4400	20.9000	+6.742%	28	1,324	-91.148%
2026-02-05	22.1600	23.1000	19.1500	19.5800	-0.102%	36	1,329	-90.552%
2026-02-04	16.9500	20.3400	16.6000	19.6000	+9.497%	81	1,314	-90.561%
2026-02-03	15.9700	17.9000	15.9700	17.9000	+10.973%	144	1,235	-89.665%
2026-02-02	17.9000	17.9000	16.1300	16.1300	-9.382%	38	1,121	-88.531%
2026-01-30	17.8500	17.8500	17.8000	17.8000	-6.316%	3	1,108	-89.607%
2026-01-29	19.0000	19.0000	19.0000	19.0000	+5.556%	1	1,110	-90.263%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-1.639%	2	1,109	-89.722%
2026-01-27	18.3000	18.3000	18.3000	18.3000	-2.400%	1	1,111	-89.891%
2026-01-26	18.4900	18.7500	18.4900	18.7500	-8.981%	2	1,112	-90.133%
2026-01-23	19.3000	20.6000	19.3000	20.6000	+6.460%	37	1,112	-91.019%
2026-01-22	19.1000	19.4500	19.1000	19.3500	-7.194%	36	1,102	-90.439%
2026-01-21	21.2500	21.2500	20.8300	20.8500	-6.920%	405	1,091	-91.127%
2026-01-20	22.2000	23.1500	21.0000	22.4000	+10.020%	81	877	-91.741%
2026-01-16	20.6500	20.6600	20.3600	20.3600	+0.444%	35	877	-90.914%
2026-01-15	19.9000	20.2700	19.9000	20.2700	+3.418%	3	877	-90.873%
2026-01-14	20.2900	20.6000	19.6000	19.6000	-0.305%	16	877	-90.561%
2026-01-13	18.6000	19.6600	18.6000	19.6600	-4.563%	11	872	-90.590%
2026-01-12	21.0000	21.1600	20.6000	20.6000	+1.980%	5	868	-91.019%
2026-01-09	20.2000	20.2000	20.2000	20.2000	-7.551%	1	867	-90.842%
2026-01-08	21.8500	21.8500	21.8500	21.8500	-3.744%	1	867	-91.533%
2026-01-07	22.5500	22.7000	21.5500	22.7000	-8.060%	4	867	-91.850%
2026-01-06	24.6900	24.6900	24.6900	24.6900	+2.025%	1	866	-92.507%
2026-01-05	23.8000	24.4000	23.8000	24.2000	-3.547%	105	866	-92.355%
2026-01-02	25.0700	26.3700	24.7100	25.0900	+0.360%	9	792	-92.627%
2025-12-31	25.1000	25.4000	25.0000	25.0000	+0.482%	62	744	-92.600%
2025-12-30	25.1500	25.1500	24.8800	24.8800	-3.191%	4	744	-92.564%
2025-12-29	26.5000	26.5000	25.6900	25.7000	-0.696%	5	742	-92.802%
2025-12-26	26.0000	26.0000	25.6000	25.8800	+0.505%	5	743	-92.852%
2025-12-24	25.5700	25.7500	25.5700	25.7500	+0.980%	10	744	-92.816%
2025-12-23	26.0200	26.0200	25.5000	25.5000	-6.422%	5	744	-92.745%
2025-12-22	27.2500	27.2500	27.2500	27.2500	-6.997%	1	744	-93.211%
2025-12-19	29.5000	29.5000	29.3000	29.3000	-6.270%	3	744	-93.686%
2025-12-18	30.6300	31.2600	30.6300	31.2600	-5.273%	2	742	-94.082%
2025-12-17	32.3800	33.0000	32.3800	33.0000	+9.272%	2	741	-94.394%
2025-12-16	30.4000	30.4000	30.2000	30.2000	+7.016%	26	741	-93.874%
2025-12-12	28.2200	28.2200	28.2200	28.2200	+0.642%	4	730	-93.444%
2025-12-11	27.1400	28.5000	27.1300	28.0400	-0.567%	5	726	-93.402%
2025-12-08	26.7500	28.2000	26.7500	28.2000	+9.984%	2	724	-93.440%
2025-12-05	25.7100	25.7100	25.6000	25.6400	-7.236%	4	724	-92.785%
2025-12-04	27.8500	28.3000	27.6400	27.6400	+1.955%	10	723	-93.307%
2025-12-03	27.2500	27.3400	27.1000	27.1100	-5.868%	9	723	-93.176%
2025-12-02	28.8000	28.8000	28.8000	28.8000	-4.287%	4	724	-93.576%
2025-11-26	30.0900	30.0900	30.0900	30.0900	+4.552%	1	722	-93.852%
2025-11-25	28.7800	28.7800	28.7800	28.7800	-3.714%	1	722	-93.572%
2025-11-24	31.4500	31.4500	29.8900	29.8900	-19.542%	225	721	-93.811%
2025-11-21	37.1500	37.1500	37.1500	37.1500	-4.499%	8	520	-95.020%
2025-11-20	33.5000	38.9000	33.5000	38.9000	+10.042%	3	528	-95.244%
2025-11-19	36.8500	36.8500	35.3500	35.3500	-15.248%	22	526	-94.767%
2025-11-18	41.7100	41.7100	41.7100	41.7100	-1.255%	1	525	-95.565%
2025-11-17	39.5700	42.2400	39.5700	42.2400	+7.893%	13	524	-95.620%
2025-11-11	39.4000	39.4000	39.1500	39.1500	-1.011%	11	512	-95.275%
2025-11-10	40.3000	41.3000	39.4500	39.5500	-5.609%	36	502	-95.322%
2025-11-05	41.9000	41.9000	41.9000	41.9000	-5.204%	1	474	-95.585%
2025-10-31	43.9800	44.2000	43.9800	44.2000	+11.899%	2	474	-95.814%
2025-10-30	42.2000	42.2000	38.9500	39.5000	-17.381%	460	474	-95.316%
2025-10-29	48.6000	48.8800	47.8000	47.8100	-5.719%	4	25	-96.131%
2025-10-28	50.4500	50.7100	50.4500	50.7100	+1.319%	2	24	-96.352%
2025-10-27	50.1200	50.5200	49.9400	50.0500	-6.762%	8	23	-96.304%
2025-10-24	54.2500	54.3300	53.3500	53.6800	-3.540%	13	23	-96.554%
2025-10-20	56.0500	57.1100	55.6500	55.6500	-2.863%	14	26	-96.676%
2025-10-16	57.3000	57.3000	56.9300	57.2900	-3.063%	10	24	-96.771%
2025-10-15	60.4500	60.4500	59.1000	59.1000	-4.754%	6	21	-96.870%
2025-10-14	62.0500	62.0500	62.0500	62.0500	-3.798%	3	18	-97.019%
2025-09-11	64.5000	64.5000	64.5000	64.5000	-11.704%	1	15	-97.132%
2025-09-03	73.0500	73.0500	73.0500	73.0500	0.000%	15	15	-97.467%