Dark

GOOGL20260821P310
GOOGL Aug 21 2026 310.00 Put (GOOGL260821P00310000)
option OPRA

EOD

Jul 20, 2026

2.79-28.462%(-1.11)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.0000	3.0400	2.3300	2.7900	-28.462%	162	7,727	0.000%
2026-07-17	4.2600	5.2000	3.7600	3.9000	+16.766%	680	7,760	-28.462%
2026-07-16	1.4700	3.4700	1.3900	3.3400	+96.471%	131	7,555	-16.467%
2026-07-15	2.6500	2.7400	1.5700	1.7000	-34.363%	247	7,594	+64.118%
2026-07-14	3.2100	3.3300	2.5700	2.5900	-21.515%	131	7,704	+7.722%
2026-07-13	3.3200	3.4500	2.8500	3.3000	+10.000%	99	7,705	-15.455%
2026-07-10	3.8400	3.8400	2.9800	3.0000	-4.153%	189	7,710	-7.000%
2026-07-09	3.3400	4.0000	3.1300	3.1300	+9.441%	102	7,688	-10.863%
2026-07-08	2.8000	3.1900	2.7400	2.8600	+10.853%	44	7,650	-2.448%
2026-07-07	2.7400	2.7400	2.2800	2.5800	-4.089%	95	7,646	+8.140%
2026-07-06	3.4900	3.6500	2.6000	2.6900	-30.491%	95	7,657	+3.717%
2026-07-02	3.2500	4.3500	3.1200	3.8700	+12.174%	129	7,650	-27.907%
2026-07-01	4.0600	4.2000	3.4000	3.4500	-14.815%	1,249	7,650	-19.130%
2026-06-30	4.9300	5.0300	3.9500	4.0500	-19.162%	153	8,259	-31.111%
2026-06-29	6.9900	6.9900	4.9000	5.0100	-38.148%	221	8,283	-44.311%
2026-06-26	7.7800	8.4700	6.6500	8.1000	+24.615%	154	8,192	-65.556%
2026-06-25	8.0000	8.7700	6.5000	6.5000	-0.763%	154	8,150	-57.077%
2026-06-24	5.5600	6.9200	5.0000	6.5500	+9.167%	152	8,094	-57.405%
2026-06-23	6.5500	6.6600	5.7000	6.0000	+2.389%	1,470	8,051	-53.500%
2026-06-22	4.6000	7.7000	4.5500	5.8600	+75.449%	1,034	7,421	-52.389%
2026-06-18	4.0000	4.0000	3.3300	3.3400	-19.518%	94	7,335	-16.467%
2026-06-17	3.2000	4.2000	3.2000	4.1500	+31.746%	170	7,335	-32.771%
2026-06-16	3.3000	3.5500	2.9800	3.1500	-11.268%	31	7,335	-11.429%
2026-06-15	3.7500	3.9700	3.2000	3.5500	-34.259%	151	7,336	-21.408%
2026-06-12	5.4000	6.3700	5.2000	5.4000	-10.596%	44	7,354	-48.333%
2026-06-11	6.2500	8.1500	5.7500	6.0400	-6.502%	645	7,357	-53.808%
2026-06-10	4.8600	6.4600	4.8600	6.4600	+23.048%	75	6,834	-56.811%
2026-06-09	4.3600	6.1500	4.3600	5.2500	+5.000%	89	6,791	-46.857%
2026-06-08	4.9900	5.3500	4.8000	5.0000	-8.257%	2,576	6,746	-44.200%
2026-06-05	4.2700	5.4500	4.2700	5.4500	+34.568%	21	4,422	-48.807%
2026-06-04	5.2500	5.2500	3.9500	4.0500	-31.356%	38	4,413	-31.111%
2026-06-03	5.3500	6.0000	5.1000	5.9000	+10.280%	198	4,402	-52.712%
2026-06-02	4.7900	6.1000	4.5500	5.3500	+36.829%	2,828	4,329	-47.850%
2026-06-01	3.9500	4.0200	3.9100	3.9100	+8.011%	17	1,688	-28.645%
2026-05-29	3.6000	3.7000	3.5200	3.6200	+14.921%	10	1,677	-22.928%
2026-05-28	3.5000	3.5000	3.1500	3.1500	-8.696%	6	1,673	-11.429%
2026-05-27	3.4500	3.4500	3.4000	3.4500	-10.390%	8	1,669	-19.130%
2026-05-26	3.9900	3.9900	3.8000	3.8500	-7.895%	16	1,668	-27.532%
2026-05-22	3.9500	4.1800	3.9500	4.1800	+5.823%	7	1,676	-33.254%
2026-05-21	4.6000	4.6000	3.9200	3.9500	-10.227%	48	1,676	-29.367%
2026-05-20	4.3600	4.5000	4.3500	4.4000	-0.452%	29	1,676	-36.591%
2026-05-19	4.5700	4.6000	4.3000	4.4200	+14.805%	17	1,666	-36.878%
2026-05-18	4.0000	4.0000	3.6500	3.8500	-8.983%	31	1,666	-27.532%
2026-05-15	4.2200	4.2500	4.2000	4.2300	+1.928%	45	1,666	-34.043%
2026-05-14	4.2600	4.2600	4.0000	4.1500	+2.469%	14	1,665	-32.771%
2026-05-13	4.0800	4.1300	4.0100	4.0500	-15.625%	41	1,664	-31.111%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+7.865%	1	1,664	-41.875%
2026-05-11	4.0700	4.4500	4.0700	4.4500	+7.229%	80	1,664	-37.303%
2026-05-08	4.2000	4.2500	4.1000	4.1500	-8.791%	14	1,658	-32.771%
2026-05-07	4.4500	4.6000	4.3000	4.5500	+1.111%	7	1,659	-38.681%
2026-05-06	4.5000	4.5500	4.3500	4.5000	-11.765%	40	1,657	-38.000%
2026-05-05	4.6100	5.1000	4.6100	5.1000	-2.299%	12	1,651	-45.294%
2026-05-04	5.3600	5.4000	5.1000	5.2200	-0.760%	19	1,649	-46.552%
2026-05-01	5.6200	5.6200	5.1700	5.2600	-5.225%	69	1,624	-46.958%
2026-04-30	5.6900	6.7100	5.4200	5.5500	-46.737%	49	1,624	-49.730%
2026-04-29	9.9500	10.7600	9.8900	10.4200	-4.840%	149	1,623	-73.225%
2026-04-28	11.3500	11.3500	10.6400	10.9500	+3.791%	463	1,642	-74.521%
2026-04-27	11.3300	11.4000	10.2800	10.5500	-12.738%	55	1,472	-73.555%
2026-04-24	14.1000	14.1000	12.0900	12.0900	-10.112%	4	1,450	-76.923%
2026-04-23	13.1500	13.5000	13.0500	13.4500	+1.128%	448	1,450	-79.257%
2026-04-22	13.8500	13.9500	13.3000	13.3000	-9.339%	313	1,362	-79.023%
2026-04-21	13.9500	14.6700	13.7400	14.6700	+8.266%	122	1,031	-80.982%
2026-04-20	13.4200	13.7000	13.0000	13.5500	+3.831%	82	1,031	-79.410%
2026-04-17	14.4700	14.4700	12.8000	13.0500	-13.861%	218	1,021	-78.621%
2026-04-16	14.9000	15.1500	14.9000	15.1500	+2.573%	26	1,032	-81.584%
2026-04-15	15.6000	15.7500	14.6300	14.7700	-7.282%	19	1,012	-81.110%
2026-04-14	18.2800	18.6000	15.5500	15.9300	-18.641%	244	1,016	-82.486%
2026-04-13	20.1000	20.1000	19.5800	19.5800	-9.142%	34	1,016	-85.751%
2026-04-10	20.1900	21.5500	20.1900	21.5500	+2.668%	35	1,016	-87.053%
2026-04-09	23.7000	23.7000	20.9900	20.9900	+0.431%	26	1,010	-86.708%
2026-04-08	20.7500	21.8000	20.4000	20.9000	-32.841%	330	1,017	-86.651%
2026-04-01	31.1200	31.1200	31.1200	31.1200	-13.121%	1	869	-91.035%
2026-03-31	38.6200	38.6200	35.8200	35.8200	-12.313%	38	868	-92.211%
2026-03-26	36.6500	40.8500	36.1500	40.8500	+19.444%	16	898	-93.170%
2026-03-25	34.2000	34.2000	34.2000	34.2000	-2.841%	5	903	-91.842%
2026-03-24	31.9500	35.2100	31.9500	35.2000	+21.379%	7	908	-92.074%
2026-03-23	27.8500	29.4500	27.8500	29.0000	-7.643%	3	912	-90.379%
2026-03-20	30.7500	31.4000	30.7000	31.4000	+15.867%	4	912	-91.115%
2026-03-19	28.1000	28.6500	27.1000	27.1000	+5.039%	87	909	-89.705%
2026-03-18	25.8000	25.8000	25.8000	25.8000	+0.350%	1	852	-89.186%
2026-03-17	26.9500	27.1500	25.6900	25.7100	-11.952%	33	852	-89.148%
2026-03-13	28.6500	29.2000	28.6500	29.2000	-2.667%	12	849	-90.445%
2026-03-12	30.0500	30.0500	30.0000	30.0000	+8.696%	3	849	-90.700%
2026-03-11	27.7500	27.7500	27.6000	27.6000	-2.128%	5	849	-89.891%
2026-03-10	28.2000	28.2000	28.2000	28.2000	-5.369%	3	845	-90.106%
2026-03-09	34.8500	34.8500	29.8000	29.8000	-9.970%	63	842	-90.638%
2026-03-06	32.7500	33.1000	32.3500	33.1000	+1.690%	14	825	-91.571%
2026-03-05	31.6000	33.1500	31.6000	32.5500	+6.651%	7	813	-91.429%
2026-03-04	30.5200	30.5200	30.5200	30.5200	-5.276%	3	811	-90.858%
2026-03-03	34.4300	34.4300	32.2200	32.2200	+10.912%	5	808	-91.341%
2026-03-02	30.3000	30.3000	29.0500	29.0500	+0.345%	7	807	-90.396%
2026-02-27	29.1000	29.1000	28.9500	28.9500	-0.618%	4	808	-90.363%
2026-02-26	29.7500	29.7500	29.1300	29.1300	+6.586%	8	810	-90.422%
2026-02-25	27.8100	28.1500	27.2200	27.3300	-2.288%	124	716	-89.791%
2026-02-24	29.2000	30.0500	27.9700	27.9700	-2.611%	21	716	-90.025%
2026-02-23	26.3500	28.7200	26.2000	28.7200	+9.202%	18	707	-90.286%
2026-02-20	26.0000	26.3000	26.0000	26.3000	-13.912%	2	697	-89.392%
2026-02-19	30.2400	30.5500	30.2400	30.5500	-2.083%	2	697	-90.867%
2026-02-17	32.1000	33.5000	31.2000	31.2000	+7.586%	11	696	-91.058%
2026-02-13	29.4000	30.0000	28.9700	29.0000	+2.257%	95	615	-90.379%
2026-02-12	28.0100	28.3600	27.1500	28.3600	+2.679%	95	615	-90.162%
2026-02-11	25.7900	28.1500	25.7900	27.6200	+11.822%	164	554	-89.899%
2026-02-10	25.1000	25.3500	24.7000	24.7000	+2.066%	5	408	-88.704%
2026-02-09	25.2000	25.2000	24.2000	24.2000	-3.239%	4	409	-88.471%
2026-02-06	24.8000	25.1500	24.8000	25.0100	-0.557%	6	410	-88.844%
2026-02-05	25.4700	26.8500	25.1500	25.1500	+8.172%	6	401	-88.907%
2026-02-04	23.3700	23.4900	23.2500	23.2500	+12.048%	5	398	-88.000%
2026-02-03	19.3000	20.7500	19.3000	20.7500	+7.291%	3	398	-86.554%
2026-02-02	19.3400	19.3400	19.3400	19.3400	-5.980%	1	399	-85.574%
2026-01-30	20.5700	20.5700	20.5700	20.5700	+1.983%	1	398	-86.437%
2026-01-29	20.1700	20.1700	20.1700	20.1700	-16.272%	1	400	-86.168%
2026-01-23	23.2000	24.1000	22.9400	24.0900	+4.512%	11	400	-88.418%
2026-01-22	22.1000	23.0500	22.1000	23.0500	-4.752%	2	399	-87.896%
2026-01-16	24.2000	24.2000	24.2000	24.2000	-9.769%	104	336	-88.471%
2026-01-07	26.9600	26.9600	26.8200	26.8200	-8.776%	2	336	-89.597%
2026-01-06	29.4700	29.4700	29.1300	29.4000	+1.309%	149	336	-90.510%
2026-01-05	28.8500	29.0300	28.8500	29.0200	-0.956%	8	213	-90.386%
2026-01-02	29.5000	29.5000	29.0600	29.3000	-1.678%	6	213	-90.478%
2025-12-31	29.8000	29.9000	29.8000	29.8000	-1.650%	6	215	-90.638%
2025-12-29	30.4000	30.4000	30.3000	30.3000	-0.558%	4	215	-90.792%
2025-12-26	29.9700	30.4700	29.9700	30.4700	-0.262%	2	216	-90.843%
2025-12-24	30.5500	30.5500	30.5500	30.5500	+0.164%	2	216	-90.867%
2025-12-23	30.5000	30.5000	30.5000	30.5000	-3.725%	1	216	-90.852%
2025-12-22	33.6900	33.6900	31.6800	31.6800	-7.233%	4	216	-91.193%
2025-12-19	35.0000	35.0000	34.1500	34.1500	-3.367%	7	212	-91.830%
2025-12-18	35.2200	35.5700	35.2200	35.3400	+0.113%	37	206	-92.105%
2025-12-16	35.2500	35.3000	35.2500	35.3000	+1.291%	2	191	-92.096%
2025-12-15	34.8500	34.8500	34.8500	34.8500	+5.128%	10	189	-91.994%
2025-12-11	33.1500	33.1500	33.1500	33.1500	+2.000%	4	185	-91.584%
2025-12-08	32.5000	32.5000	32.5000	32.5000	+7.902%	1	185	-91.415%
2025-12-05	30.1200	30.1200	30.1200	30.1200	-6.518%	1	184	-90.737%
2025-12-04	32.4900	32.6000	32.2200	32.2200	-3.533%	7	184	-91.341%
2025-12-02	33.4000	33.4000	33.4000	33.4000	-0.978%	2	181	-91.647%
2025-12-01	33.7300	33.7300	33.7300	33.7300	-1.027%	2	180	-91.728%
2025-11-26	34.0800	34.0800	34.0800	34.0800	+0.118%	1	177	-91.813%
2025-11-25	34.0400	34.0400	34.0400	34.0400	-4.783%	1	177	-91.804%
2025-11-24	36.1500	36.1500	35.0900	35.7500	-12.592%	288	176	-92.196%
2025-11-21	41.2500	41.2500	40.9000	40.9000	-8.542%	26	36	-93.178%
2025-11-11	44.7200	44.7200	44.7200	44.7200	-1.628%	3	10	-93.761%
2025-11-10	46.2000	46.2700	45.4500	45.4600	-11.539%	4	10	-93.863%
2025-10-31	51.3900	51.3900	51.3900	51.3900	+7.018%	1	11	-94.571%
2025-10-30	44.7500	48.0200	44.7000	48.0200	-11.922%	7	12	-94.190%
2025-10-29	55.4200	55.6400	54.3500	54.5200	-10.388%	4	11	-94.883%
2025-10-24	61.6000	61.6000	60.4700	60.8400	-3.658%	5	11	-95.414%
2025-10-20	63.5000	64.5500	63.1000	63.1500	-2.245%	12	12	-95.582%
2025-10-16	65.1000	65.1000	64.6000	64.6000	-3.293%	6	7	-95.681%
2025-10-15	68.3000	68.3000	66.8000	66.8000	-4.435%	6	7	-95.823%
2025-10-14	69.9000	69.9000	69.9000	69.9000	-0.228%	3	4	-96.009%
2025-10-06	70.0600	70.0600	70.0600	70.0600	0.000%	1	1	-96.018%