Dark

GOOGL20260821P315
GOOGL Aug 21 2026 315.00 Put (GOOGL260821P00315000)
option OPRA

EOD

Jul 21, 2026

3.95+12.857%(+0.45)1,144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.7500	4.0600	3.7000	3.9500	+12.857%	1,144	4,323	0.000%
2026-07-20	3.8500	3.8500	3.0000	3.5000	-30.693%	199	3,432	+12.857%
2026-07-17	5.3500	6.2500	4.7200	5.0500	+21.687%	515	3,384	-21.782%
2026-07-16	2.0000	4.2500	1.7400	4.1500	+100.483%	170	3,411	-4.819%
2026-07-15	3.4000	3.4000	1.9700	2.0700	-35.313%	215	3,411	+90.821%
2026-07-14	3.9500	4.0500	3.2000	3.2000	-25.581%	68	3,376	+23.438%
2026-07-13	4.0700	4.3000	3.6000	4.3000	+16.216%	71	3,392	-8.140%
2026-07-10	4.1700	4.3800	3.7000	3.7000	-6.091%	107	3,402	+6.757%
2026-07-09	4.0500	4.9500	3.9000	3.9400	+13.545%	163	3,428	+0.254%
2026-07-08	3.3500	3.8500	3.3500	3.4700	+13.399%	112	3,432	+13.833%
2026-07-07	3.1700	3.2000	2.7500	3.0600	-5.846%	348	3,402	+29.085%
2026-07-06	4.0200	4.3500	3.2200	3.2500	-29.039%	131	3,218	+21.538%
2026-07-02	4.2100	5.2500	3.8500	4.5800	+10.361%	324	3,048	-13.755%
2026-07-01	4.8800	4.8800	4.1000	4.1500	-11.702%	82	3,048	-4.819%
2026-06-30	5.8500	5.8500	4.7000	4.7000	-19.932%	128	3,048	-15.957%
2026-06-29	6.9500	7.0500	5.8000	5.8700	-36.882%	141	3,007	-32.709%
2026-06-26	8.4100	9.7400	7.7000	9.3000	+21.569%	349	2,996	-57.527%
2026-06-25	9.9500	10.0500	7.6500	7.6500	-1.163%	346	2,891	-48.366%
2026-06-24	6.6500	8.5500	5.8500	7.7400	+8.252%	2,042	2,832	-48.966%
2026-06-23	7.9500	9.0000	6.9500	7.1500	+2.582%	162	1,158	-44.755%
2026-06-22	5.6000	9.0500	5.6000	6.9700	+58.409%	221	1,101	-43.329%
2026-06-18	4.8900	4.8900	3.9700	4.4000	-8.903%	23	1,020	-10.227%
2026-06-17	4.3300	4.9000	4.2500	4.8300	+27.105%	45	1,020	-18.219%
2026-06-16	4.0500	4.0500	3.6000	3.8000	-9.524%	10	1,020	+3.947%
2026-06-15	4.5700	4.5800	3.8000	4.2000	-33.014%	285	1,023	-5.952%
2026-06-12	6.6000	7.3900	6.1000	6.2700	-19.097%	21	1,040	-37.002%
2026-06-11	7.3000	9.5000	7.1000	7.7500	+4.027%	126	1,041	-49.032%
2026-06-10	6.1500	7.5000	6.1500	7.4500	+21.138%	286	1,036	-46.980%
2026-06-09	5.4000	6.9500	5.3600	6.1500	+2.159%	62	1,164	-35.772%
2026-06-08	6.0000	6.2200	5.7300	6.0200	-6.667%	52	1,182	-34.385%
2026-06-05	5.1200	6.4500	5.0500	6.4500	+29.000%	21	1,154	-38.760%
2026-06-04	6.6000	6.6000	4.7900	5.0000	-27.536%	26	1,164	-21.000%
2026-06-03	6.0000	7.0500	6.0000	6.9000	+13.487%	54	1,171	-42.754%
2026-06-02	6.6500	6.9500	5.3000	6.0800	+32.174%	151	1,177	-35.033%
2026-06-01	5.0800	5.0800	4.5500	4.6000	+10.843%	20	1,219	-14.130%
2026-05-29	4.1500	4.1500	4.0500	4.1500	+15.278%	62	1,220	-4.819%
2026-05-28	4.0800	4.0800	3.5500	3.6000	-10.000%	31	1,269	+9.722%
2026-05-27	4.0000	4.0000	3.8600	4.0000	-6.977%	43	1,278	-1.250%
2026-05-26	4.4500	4.4500	4.3000	4.3000	-7.527%	5	1,255	-8.140%
2026-05-22	4.4500	4.6500	4.4000	4.6500	+3.333%	1,190	1,254	-15.054%
2026-05-21	5.1600	5.1600	4.5000	4.5000	-9.091%	11	1,839	-12.222%
2026-05-20	5.0500	5.0900	4.8500	4.9500	-0.602%	156	1,839	-20.202%
2026-05-19	4.9500	5.1200	4.9500	4.9800	+26.076%	35	1,715	-20.683%
2026-05-18	4.7500	4.7500	3.9500	3.9500	-17.708%	3	1,715	0.000%
2026-05-15	4.6500	4.8000	4.6000	4.8000	+1.266%	611	1,715	-17.708%
2026-05-14	4.7400	4.7400	4.7400	4.7400	+0.851%	1	1,163	-16.667%
2026-05-13	5.5200	5.5200	4.6000	4.7000	-14.545%	44	1,169	-15.957%
2026-05-12	5.5500	5.5500	5.5000	5.5000	+7.212%	5	1,169	-28.182%
2026-05-11	4.6700	5.1600	4.6700	5.1300	+10.323%	609	1,169	-23.002%
2026-05-08	4.6300	4.6500	4.6300	4.6500	-9.709%	2	902	-15.054%
2026-05-07	4.9300	5.1500	4.9000	5.1500	+5.967%	57	902	-23.301%
2026-05-06	5.2300	5.2300	4.7500	4.8600	-16.207%	17	900	-18.724%
2026-05-05	5.7400	5.8000	5.7400	5.8000	-1.193%	2	905	-31.897%
2026-05-04	6.1100	6.3500	5.8700	5.8700	-2.975%	20	906	-32.709%
2026-05-01	5.9900	6.0500	5.9900	6.0500	-3.968%	2	929	-34.711%
2026-04-30	6.7700	7.9500	6.0000	6.3000	-46.154%	383	929	-37.302%
2026-04-29	11.6000	12.2500	11.1700	11.7000	0.000%	159	668	-66.239%
2026-04-28	11.9000	11.9000	11.7000	11.7000	-0.426%	10	534	-66.239%
2026-04-27	12.2000	12.2500	11.4000	11.7500	-13.092%	31	534	-66.383%
2026-04-24	13.7500	13.8000	13.5200	13.5200	-10.106%	6	511	-70.784%
2026-04-23	14.8000	15.2000	14.5500	15.0400	+0.267%	12	512	-73.737%
2026-04-22	15.5000	15.5500	15.0000	15.0000	-10.820%	6	515	-73.667%
2026-04-21	15.4100	16.8200	15.1600	16.8200	+11.687%	20	513	-76.516%
2026-04-20	15.0500	15.0700	15.0500	15.0600	+5.315%	3	513	-73.772%
2026-04-17	15.7000	15.7000	14.3000	14.3000	-13.855%	14	514	-72.378%
2026-04-16	15.9900	16.7500	15.9900	16.6000	+0.606%	113	509	-76.205%
2026-04-15	17.4000	17.5700	16.2000	16.5000	-7.147%	21	505	-76.061%
2026-04-14	20.3200	20.3200	17.3000	17.7700	-18.374%	235	504	-77.772%
2026-04-13	23.0700	23.0700	21.7000	21.7700	-8.337%	40	397	-81.856%
2026-04-10	22.7000	23.7500	22.5500	23.7500	+3.848%	17	397	-83.368%
2026-04-09	23.5000	23.5000	22.8700	22.8700	-5.104%	7	383	-82.728%
2026-04-08	23.0500	24.5500	22.6200	24.1000	-26.547%	38	390	-83.610%
2026-04-07	32.8200	32.8200	32.8100	32.8100	-6.975%	5	366	-87.961%
2026-04-02	35.2700	35.2700	35.2700	35.2700	+9.500%	20	376	-88.801%
2026-04-01	31.9500	32.2100	31.9500	32.2100	-23.346%	11	376	-87.737%
2026-03-31	43.0600	43.0600	42.0200	42.0200	-12.531%	23	375	-90.600%
2026-03-27	48.0400	48.0400	48.0400	48.0400	+13.168%	1	375	-91.778%
2026-03-26	39.6200	42.4500	39.6200	42.4500	+14.420%	14	375	-90.695%
2026-03-25	37.0000	37.1000	37.0000	37.1000	-2.111%	20	377	-89.353%
2026-03-24	34.6500	37.9000	34.6500	37.9000	+26.123%	7	372	-89.578%
2026-03-23	30.0500	30.0500	30.0500	30.0500	-7.253%	1	372	-86.855%
2026-03-20	32.4000	32.4000	32.4000	32.4000	+8.981%	1	372	-87.809%
2026-03-19	30.9000	30.9000	29.7300	29.7300	+5.613%	14	372	-86.714%
2026-03-18	28.1500	28.1500	28.1500	28.1500	-4.089%	2	372	-85.968%
2026-03-17	29.3500	29.3500	29.3000	29.3500	-11.862%	27	370	-86.542%
2026-03-13	32.2500	34.2000	31.1500	33.3000	+2.778%	18	366	-88.138%
2026-03-12	32.4000	32.4000	32.4000	32.4000	+5.537%	1	357	-87.809%
2026-03-11	29.2500	30.7000	29.2500	30.7000	+2.163%	47	357	-87.134%
2026-03-10	31.6500	31.6500	30.0000	30.0500	-7.310%	204	385	-86.855%
2026-03-09	38.0900	38.0900	32.4200	32.4200	-9.694%	8	270	-87.816%
2026-03-06	35.5500	35.9000	35.5500	35.9000	+0.279%	2	267	-88.997%
2026-03-05	34.9500	36.2000	34.9500	35.8000	+6.802%	23	265	-88.966%
2026-03-04	33.1500	33.5200	33.1500	33.5200	-1.730%	5	260	-88.216%
2026-03-03	37.2700	37.5000	34.1100	34.1100	+4.280%	13	261	-88.420%
2026-03-02	32.9000	32.9000	31.5500	32.7100	+3.024%	55	256	-87.924%
2026-02-27	31.8500	31.8500	31.5500	31.7500	-1.703%	7	231	-87.559%
2026-02-26	30.8700	33.5000	30.8700	32.3000	+8.938%	25	233	-87.771%
2026-02-25	29.2400	30.5600	29.2400	29.6500	-2.531%	42	206	-86.678%
2026-02-24	31.9200	31.9200	30.4200	30.4200	+2.944%	10	206	-87.015%
2026-02-23	28.2700	29.9500	28.2700	29.5500	+3.866%	12	201	-86.633%
2026-02-20	27.7500	28.4500	27.7500	28.4500	-14.307%	2	198	-86.116%
2026-02-19	33.2000	33.3000	32.8000	33.2000	+1.220%	18	196	-88.102%
2026-02-18	32.8000	32.8000	32.8000	32.8000	-4.066%	4	186	-87.957%
2026-02-17	36.7100	37.4400	33.4800	34.1900	+3.293%	36	190	-88.447%
2026-02-13	33.1000	33.1000	33.1000	33.1000	+8.917%	3	169	-88.066%
2026-02-12	30.5000	30.5000	30.3900	30.3900	+0.796%	3	169	-87.002%
2026-02-11	29.2500	30.7000	29.2500	30.1500	+8.453%	40	168	-86.899%
2026-02-10	27.8000	27.8000	27.8000	27.8000	+8.382%	1	140	-85.791%
2026-02-09	27.2500	27.2500	24.7000	25.6500	-6.147%	19	140	-84.600%
2026-02-06	26.8200	27.3800	26.4500	27.3300	+0.183%	17	131	-85.547%
2026-02-05	27.7000	29.7900	27.2800	27.2800	+8.946%	8	102	-85.521%
2026-02-04	25.4000	25.4000	25.0400	25.0400	+8.870%	2	91	-84.225%
2026-02-03	23.0000	23.0000	23.0000	23.0000	+8.235%	1	91	-82.826%
2026-02-02	21.2500	21.2500	21.2500	21.2500	-17.954%	1	91	-81.412%
2026-01-29	22.0300	25.9000	22.0300	25.9000	+7.917%	2	91	-84.749%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+3.004%	2	91	-83.542%
2026-01-27	23.3000	23.3000	23.3000	23.3000	-10.762%	1	93	-83.047%
2026-01-23	24.8500	26.1100	24.8500	26.1100	+3.652%	3	93	-84.872%
2026-01-22	25.1900	25.1900	25.1900	25.1900	-4.111%	1	92	-84.319%
2026-01-21	26.2500	26.2700	26.2500	26.2700	-3.596%	10	91	-84.964%
2026-01-12	27.2500	27.2500	27.2500	27.2500	-3.403%	8	85	-85.505%
2026-01-08	27.3700	28.2100	27.3700	28.2100	-11.289%	4	89	-85.998%
2026-01-06	31.9200	31.9200	31.8000	31.8000	+2.515%	3	89	-87.579%
2026-01-05	31.1500	31.6500	31.0200	31.0200	-3.515%	28	70	-87.266%
2026-01-02	32.5400	32.6600	32.1200	32.1500	-0.464%	4	70	-87.714%
2025-12-31	32.3400	32.3500	32.3000	32.3000	+1.732%	4	68	-87.771%
2025-12-30	31.9000	31.9000	31.7500	31.7500	-2.308%	35	68	-87.559%
2025-12-29	33.1000	33.1000	32.5000	32.5000	-1.246%	5	44	-87.846%
2025-12-26	32.3700	32.9200	32.3700	32.9100	-5.159%	3	44	-87.998%
2025-12-22	36.3400	36.3400	34.2700	34.7000	-5.321%	6	43	-88.617%
2025-12-19	36.6500	36.6500	36.6500	36.6500	-3.679%	8	39	-89.222%
2025-12-18	37.9200	38.0500	37.9200	38.0500	+0.928%	13	31	-89.619%
2025-12-16	37.7000	37.7000	37.7000	37.7000	+3.146%	15	28	-89.523%
2025-12-15	36.5500	36.5500	36.5500	36.5500	+6.281%	2	14	-89.193%
2025-12-11	34.3900	34.3900	34.3900	34.3900	+2.199%	1	14	-88.514%
2025-12-10	33.6600	33.6600	33.6500	33.6500	+4.019%	2	14	-88.262%
2025-12-05	32.2400	32.3500	32.2000	32.3500	-6.638%	4	15	-87.790%
2025-12-04	35.1000	35.1500	34.6500	34.6500	+1.375%	4	15	-88.600%
2025-12-03	34.1100	34.2500	34.1100	34.1800	-3.854%	5	13	-88.444%
2025-12-02	35.5500	35.5500	35.5500	35.5500	-2.603%	2	10	-88.889%
2025-11-26	36.5000	36.5000	36.5000	36.5000	0.000%	1	7	-89.178%
2025-11-25	33.6300	36.5000	33.6300	36.5000	-1.750%	3	7	-89.178%
2025-11-24	37.2000	37.8400	36.9800	37.1500	-17.481%	9	6	-89.367%
2025-11-19	45.0200	45.0200	45.0200	45.0200	-8.459%	1	5	-91.226%
2025-11-10	49.1500	49.1800	49.1500	49.1800	-7.730%	2	4	-91.968%
2025-10-31	53.3000	53.3000	53.3000	53.3000	+9.333%	2	3	-92.589%
2025-10-30	48.5500	48.7500	48.5500	48.7500	-16.180%	2	3	-91.897%
2025-10-29	58.8800	59.1900	57.8700	58.1600	-4.843%	6	3	-93.208%
2025-10-28	60.9300	61.1200	60.9300	61.1200	-11.420%	2	2	-93.537%
2025-10-23	69.0000	69.0000	69.0000	69.0000	0.000%	2	2	-94.275%