Dark

GOOGL20260821P305
GOOGL Aug 21 2026 305.00 Put (GOOGL260821P00305000)
option OPRA

EOD

Jul 21, 2026

2.31+5.479%(+0.12)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.1500	2.4600	2.1500	2.3100	+5.479%	83	1,911	0.000%
2026-07-20	2.1400	2.2100	1.7900	2.1900	-32.615%	594	1,901	+5.479%
2026-07-17	3.5300	4.1500	2.9600	3.2500	+25.969%	339	1,631	-28.923%
2026-07-16	1.2700	2.7200	1.0800	2.5800	+91.111%	88	1,532	-10.465%
2026-07-15	1.9300	1.9300	1.2800	1.3500	-36.916%	121	1,546	+71.111%
2026-07-14	2.5300	2.5300	2.1400	2.1400	-23.571%	60	1,561	+7.944%
2026-07-13	2.5200	2.8000	2.3200	2.8000	+9.804%	308	1,554	-17.500%
2026-07-10	2.7200	2.8700	2.5500	2.5500	-4.494%	51	1,321	-9.412%
2026-07-09	2.8000	3.2300	2.6700	2.6700	+11.250%	99	1,305	-13.483%
2026-07-08	2.0900	2.5500	2.0900	2.4000	+16.505%	28	1,308	-3.750%
2026-07-07	2.2000	2.2000	1.8600	2.0600	-8.444%	135	1,299	+12.136%
2026-07-06	2.9100	2.9100	2.2200	2.2500	-29.245%	98	1,315	+2.667%
2026-07-02	2.7500	3.6300	2.6600	3.1800	+8.532%	84	1,376	-27.358%
2026-07-01	3.2500	3.3100	2.8700	2.9300	-11.212%	51	1,376	-21.160%
2026-06-30	4.1700	4.2200	3.3000	3.3000	-20.863%	45	1,372	-30.000%
2026-06-29	4.9000	5.0000	4.1000	4.1700	-40.851%	122	1,373	-44.604%
2026-06-26	6.9500	7.0500	5.5700	7.0500	+28.182%	108	1,293	-67.234%
2026-06-25	7.0500	7.0500	5.5000	5.5000	-2.135%	109	1,238	-58.000%
2026-06-24	4.5600	6.0500	4.1500	5.6200	+12.851%	97	1,207	-58.897%
2026-06-23	6.7300	6.7300	4.8000	4.9800	-0.994%	140	1,220	-53.614%
2026-06-22	3.8500	6.5200	3.7500	5.0300	+72.260%	123	1,156	-54.076%
2026-06-18	3.4500	3.4500	2.9200	2.9200	-15.607%	12	1,079	-20.890%
2026-06-17	2.8500	3.5500	2.8500	3.4600	+39.516%	42	1,079	-33.237%
2026-06-16	2.8200	2.8200	2.4700	2.4800	-17.881%	79	1,079	-6.855%
2026-06-15	3.2200	3.2200	2.7300	3.0200	-35.054%	46	1,029	-23.510%
2026-06-12	5.4000	5.4600	4.3000	4.6500	-16.964%	16	1,016	-50.323%
2026-06-11	5.8600	6.9500	5.6000	5.6000	-1.754%	28	1,012	-58.750%
2026-06-10	4.3500	5.7000	4.3500	5.7000	+25.275%	54	1,009	-59.474%
2026-06-09	3.9500	4.9800	3.9500	4.5500	+4.598%	19	962	-49.231%
2026-06-08	4.3500	4.3700	4.1500	4.3500	-5.435%	20	961	-46.897%
2026-06-05	3.6500	4.6000	3.6500	4.6000	+36.095%	56	956	-49.783%
2026-06-04	3.9000	3.9000	3.2700	3.3800	-32.400%	37	977	-31.657%
2026-06-03	4.6200	5.1500	4.6200	5.0000	+11.111%	18	973	-53.800%
2026-06-02	5.0000	5.2600	3.9500	4.5000	+25.000%	68	963	-48.667%
2026-06-01	3.9000	3.9000	3.3800	3.6000	+12.500%	25	951	-35.833%
2026-05-29	3.2000	3.2000	3.0700	3.2000	+12.281%	10	956	-27.813%
2026-05-28	2.8500	2.8500	2.8500	2.8500	-6.557%	2	954	-18.947%
2026-05-27	3.3000	3.3000	2.8900	3.0500	-11.594%	15	954	-24.262%
2026-05-26	3.4500	3.4500	3.4500	3.4500	+1.471%	6	950	-33.043%
2026-05-21	3.5800	3.6200	3.4000	3.4000	-12.821%	41	945	-32.059%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-3.704%	2	945	-40.769%
2026-05-19	3.9500	4.0500	3.7700	4.0500	+14.085%	70	1,012	-42.963%
2026-05-18	3.3000	3.5500	3.2900	3.5500	-1.389%	89	1,012	-34.930%
2026-05-14	3.6300	3.6300	3.6000	3.6000	+1.408%	3	1,012	-35.833%
2026-05-13	3.7000	3.7000	3.4500	3.5500	-12.346%	64	995	-34.930%
2026-05-11	4.0500	4.0500	4.0500	4.0500	+12.500%	1	995	-42.963%
2026-05-08	3.7700	3.8400	3.5500	3.6000	-8.629%	99	995	-35.833%
2026-05-07	3.9000	3.9400	3.9000	3.9400	-1.500%	2	1,000	-41.371%
2026-05-06	4.0900	4.0900	3.8700	4.0000	-13.420%	92	1,001	-42.250%
2026-05-05	4.3000	4.6200	4.0500	4.6200	+0.873%	5	972	-50.000%
2026-05-04	4.8000	4.8000	4.4500	4.5800	-4.583%	238	971	-49.563%
2026-05-01	5.0200	5.0200	4.6500	4.8000	-3.030%	3	904	-51.875%
2026-04-30	3.5500	6.0900	3.5500	4.9500	-46.196%	53	904	-53.333%
2026-04-29	8.9200	9.5000	8.3500	9.2000	-2.232%	52	895	-74.891%
2026-04-28	9.2200	9.4100	9.2200	9.4100	+2.842%	2	916	-75.452%
2026-04-27	9.6500	9.6500	9.1500	9.1500	-12.857%	10	916	-74.754%
2026-04-24	11.8100	11.8100	10.5000	10.5000	-12.500%	54	916	-78.000%
2026-04-23	12.1700	12.1700	11.8500	12.0000	+0.840%	21	893	-80.750%
2026-04-22	12.2500	12.2500	11.9000	11.9000	-11.852%	9	881	-80.588%
2026-04-21	12.2600	13.5000	12.2600	13.5000	+12.971%	41	889	-82.889%
2026-04-20	12.0000	12.0000	11.7400	11.9500	+2.575%	17	889	-80.669%
2026-04-17	12.7900	12.8500	11.4700	11.6500	-13.831%	12	890	-80.172%
2026-04-16	12.9700	13.5200	12.7300	13.5200	+1.273%	26	893	-82.914%
2026-04-15	13.7000	14.0000	13.2100	13.3500	-5.319%	15	896	-82.697%
2026-04-14	15.5500	15.7600	13.8000	14.1000	-26.943%	39	896	-83.617%
2026-04-10	18.5500	19.4500	18.3500	19.3000	+3.209%	36	891	-88.031%
2026-04-09	21.0000	21.0000	18.7000	18.7000	-5.316%	21	879	-87.647%
2026-04-08	18.3100	19.7500	18.3100	19.7500	-22.549%	16	881	-88.304%
2026-04-07	27.0500	27.0500	25.4000	25.5000	-5.904%	3	881	-90.941%
2026-04-06	27.2500	27.8000	27.1000	27.1000	-6.390%	6	879	-91.476%
2026-04-02	31.0500	31.0500	28.9500	28.9500	+4.062%	26	876	-92.021%
2026-04-01	28.5000	28.5000	26.6600	27.8200	-31.393%	56	876	-91.697%
2026-03-30	40.5500	40.5500	40.5500	40.5500	+3.497%	3	862	-94.303%
2026-03-27	39.7700	39.7700	39.1800	39.1800	+8.442%	2	862	-94.104%
2026-03-26	33.1500	36.1300	33.1500	36.1300	+14.698%	5	862	-93.606%
2026-03-25	31.7500	31.7500	31.5000	31.5000	+2.941%	3	860	-92.667%
2026-03-24	29.7500	30.6000	29.3000	30.6000	+16.794%	3	862	-92.451%
2026-03-23	26.2000	26.2000	26.2000	26.2000	-7.420%	1	863	-91.183%
2026-03-20	27.1500	28.3000	27.1500	28.3000	+13.200%	5	864	-91.837%
2026-03-18	24.3700	25.0000	24.3700	25.0000	+5.708%	4	864	-90.760%
2026-03-17	24.3900	24.3900	23.6500	23.6500	-10.586%	3	864	-90.233%
2026-03-16	26.4500	26.4500	26.4500	26.4500	-6.372%	4	864	-91.267%
2026-03-13	26.4500	28.2500	26.4500	28.2500	+1.073%	13	864	-91.823%
2026-03-12	26.4600	27.9600	26.4600	27.9500	+9.180%	146	870	-91.735%
2026-03-11	24.6500	25.7500	24.6500	25.6000	+1.066%	12	775	-90.977%
2026-03-10	26.8500	26.8500	25.3300	25.3300	-6.531%	34	770	-90.880%
2026-03-09	32.0000	32.0000	27.1000	27.1000	-9.967%	92	739	-91.476%
2026-03-06	30.7500	30.7500	29.9000	30.1000	+0.501%	101	695	-92.326%
2026-03-05	30.0000	30.2000	29.8000	29.9500	+7.734%	56	605	-92.287%
2026-03-04	27.4000	27.8000	27.4000	27.8000	-3.304%	9	577	-91.691%
2026-03-03	30.7500	31.7500	28.7500	28.7500	+6.877%	33	579	-91.965%
2026-03-02	28.0000	28.4500	26.8000	26.9000	-1.103%	16	558	-91.413%
2026-02-27	26.6000	27.2000	26.5500	27.2000	+2.064%	36	544	-91.507%
2026-02-26	27.7500	29.0000	26.6500	26.6500	+4.921%	62	518	-91.332%
2026-02-25	24.8500	25.7500	24.8500	25.4000	-1.359%	27	481	-90.906%
2026-02-24	27.5100	27.5500	25.1000	25.7500	-0.809%	44	481	-91.029%
2026-02-23	25.0000	25.9600	24.9500	25.9600	+8.710%	3	454	-91.102%
2026-02-20	24.4000	24.4000	23.8800	23.8800	-14.409%	16	451	-90.327%
2026-02-19	27.9000	28.2000	27.2300	27.9000	-0.888%	6	448	-91.720%
2026-02-18	28.1500	28.1500	28.1500	28.1500	-1.505%	5	446	-91.794%
2026-02-17	30.6700	31.4500	27.9700	28.5800	+7.041%	8	446	-91.917%
2026-02-13	27.7300	27.7300	26.5500	26.7000	+2.692%	17	439	-91.348%
2026-02-12	24.8500	26.1000	24.0500	26.0000	+2.362%	42	439	-91.115%
2026-02-11	25.4000	25.4000	25.4000	25.4000	+5.833%	1	403	-90.906%
2026-02-10	24.0000	24.0000	24.0000	24.0000	+7.383%	1	402	-90.375%
2026-02-06	22.8000	22.8000	22.0500	22.3500	+4.439%	112	402	-89.664%
2026-02-05	25.0000	25.0000	20.6000	21.4000	+0.469%	158	333	-89.206%
2026-02-04	21.3000	21.3000	21.3000	21.3000	+20.339%	5	181	-89.155%
2026-02-02	17.7000	17.7000	17.7000	17.7000	-8.052%	37	186	-86.949%
2026-01-30	19.1500	19.2500	19.1500	19.2500	-2.532%	36	191	-88.000%
2026-01-29	21.8500	21.8500	19.5500	19.7500	-3.186%	109	190	-88.304%
2026-01-28	20.4000	20.4000	20.4000	20.4000	-2.857%	1	95	-88.676%
2026-01-23	21.0000	21.0000	21.0000	21.0000	-4.545%	1	94	-89.000%
2026-01-22	22.0000	22.0000	22.0000	22.0000	0.000%	1	94	-89.500%
2026-01-21	22.0500	22.0500	22.0000	22.0000	-4.927%	52	94	-89.500%
2026-01-08	23.8500	23.8800	23.1400	23.1400	-6.618%	7	67	-90.017%
2026-01-07	24.7800	24.7800	24.7800	24.7800	-8.561%	1	67	-90.678%
2026-01-06	27.0600	27.1000	27.0600	27.1000	-1.311%	2	68	-91.476%
2026-01-02	27.4400	27.4600	27.4400	27.4600	-0.145%	2	68	-91.588%
2025-12-31	27.6100	27.6500	27.4500	27.5000	-0.614%	6	70	-91.600%
2025-12-29	28.1100	28.1100	27.6700	27.6700	-1.600%	5	70	-91.652%
2025-12-26	28.1200	28.1200	28.1200	28.1200	+1.260%	1	67	-91.785%
2025-12-24	27.7700	27.7700	27.7700	27.7700	-14.343%	1	67	-91.682%
2025-12-18	32.4200	32.4200	32.4200	32.4200	-7.635%	2	67	-92.875%
2025-12-17	33.6300	35.1000	33.6300	35.1000	+6.849%	4	67	-93.419%
2025-12-16	32.6500	32.8500	32.6500	32.8500	+7.634%	2	65	-92.968%
2025-12-12	30.5200	30.5200	30.5200	30.5200	+0.395%	4	62	-92.431%
2025-12-11	30.4000	30.4000	30.4000	30.4000	+4.575%	1	58	-92.401%
2025-12-10	29.0700	29.0700	29.0700	29.0700	+4.757%	2	57	-92.054%
2025-12-05	27.7900	27.7900	27.7500	27.7500	-7.623%	2	57	-91.676%
2025-12-04	30.1900	30.3500	30.0000	30.0400	-3.097%	8	57	-92.310%
2025-12-02	31.1500	31.1500	31.0000	31.0000	+1.706%	4	56	-92.548%
2025-11-25	30.4800	30.4800	30.4800	30.4800	-8.331%	1	56	-92.421%
2025-11-24	32.4200	33.3000	32.4200	33.2500	-15.609%	63	55	-93.053%
2025-11-19	39.4000	39.4000	39.4000	39.4000	-15.632%	20	28	-94.137%
2025-11-18	46.7000	46.7000	46.7000	46.7000	+8.985%	2	8	-95.054%
2025-11-10	43.1500	44.2500	42.8500	42.8500	-9.389%	4	6	-94.609%
2025-10-31	46.9800	47.2900	46.9800	47.2900	+12.248%	2	4	-95.115%
2025-10-30	42.2800	42.2800	42.1300	42.1300	-18.019%	2	3	-94.517%
2025-10-29	51.9700	52.2400	51.2000	51.3900	-5.411%	6	3	-95.505%
2025-10-28	54.1200	54.3300	54.1200	54.3300	+3.015%	2	3	-95.748%
2025-10-27	52.9300	53.0800	52.4700	52.7400	-7.797%	4	3	-95.620%
2025-10-24	56.8500	57.2000	56.8500	57.2000	0.000%	4	2	-95.962%