Dark

GOOGL20260821P320
GOOGL Aug 21 2026 320.00 Put (GOOGL260821P00320000)
option OPRA

EOD

Jul 21, 2026

5.05+13.483%(+0.60)999

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.7400	5.1500	4.7000	5.0500	+13.483%	999	18,760	0.000%
2026-07-20	4.6500	4.6500	3.7000	4.4500	-28.800%	587	18,614	+13.483%
2026-07-17	6.8000	7.6000	5.7900	6.2500	+27.551%	700	18,368	-19.200%
2026-07-16	2.4000	5.3600	2.1800	4.9000	+88.462%	306	18,407	+3.061%
2026-07-15	3.8200	3.8200	2.4600	2.6000	-35.484%	455	18,366	+94.231%
2026-07-14	5.1800	5.1800	3.9000	4.0300	-23.962%	267	18,566	+25.310%
2026-07-13	4.5400	5.3000	4.4000	5.3000	+14.967%	152	18,456	-4.717%
2026-07-10	5.0600	5.4000	4.6100	4.6100	+0.217%	547	18,386	+9.544%
2026-07-09	5.1000	6.0300	4.4000	4.6000	+1.545%	298	18,290	+9.783%
2026-07-08	4.2000	4.7500	4.0500	4.5300	+24.451%	140	18,124	+11.479%
2026-07-07	3.8200	3.8700	3.3300	3.6400	-9.000%	224	18,067	+38.736%
2026-07-06	5.0000	5.2000	3.8500	4.0000	-24.528%	407	18,084	+26.250%
2026-07-02	4.3500	6.3000	4.3500	5.3000	+6.212%	499	17,693	-4.717%
2026-07-01	5.5000	5.6700	4.7500	4.9900	-13.066%	125	17,693	+1.202%
2026-06-30	6.9300	7.1200	5.6700	5.7400	-16.570%	170	17,677	-12.021%
2026-06-29	9.7000	9.7000	6.8800	6.8800	-40.174%	471	17,631	-26.599%
2026-06-26	10.1000	11.5000	9.1000	11.5000	+27.072%	143	17,574	-56.087%
2026-06-25	11.7700	11.8000	9.0500	9.0500	0.000%	563	17,546	-44.199%
2026-06-24	7.7500	9.8200	6.9900	9.0500	+9.697%	366	17,486	-44.199%
2026-06-23	10.0000	11.0000	8.1300	8.2500	-1.786%	376	17,503	-38.788%
2026-06-22	6.5000	10.6500	6.5000	8.4000	+75.000%	598	17,449	-39.881%
2026-06-18	5.9000	6.0000	4.7400	4.8000	-16.376%	55	17,184	+5.208%
2026-06-17	5.1000	6.1000	5.0000	5.7400	+27.556%	201	17,184	-12.021%
2026-06-16	4.9800	5.0000	4.2000	4.5000	-11.765%	29	17,184	+12.222%
2026-06-15	5.5000	5.5000	4.5000	5.1000	-32.450%	3,355	17,191	-0.980%
2026-06-12	8.5000	8.5800	6.6500	7.5500	-12.209%	164	14,035	-33.113%
2026-06-11	9.7000	10.8200	8.6000	8.6000	+2.871%	261	14,009	-41.279%
2026-06-10	7.0000	8.5000	6.4500	8.3600	+22.044%	37	13,953	-39.593%
2026-06-09	6.0500	8.2000	6.0500	6.8500	-6.164%	125	13,938	-26.277%
2026-06-08	7.0500	7.3000	6.6100	7.3000	+8.955%	130	13,937	-30.822%
2026-06-05	5.8500	7.3000	5.8000	6.7000	+14.530%	371	13,860	-24.627%
2026-06-04	7.3500	7.3500	5.4500	5.8500	-25.856%	49	13,609	-13.675%
2026-06-03	7.4800	8.1500	7.4000	7.8900	+6.478%	326	13,598	-35.995%
2026-06-02	6.4200	8.2200	5.9000	7.4100	+37.222%	951	13,424	-31.849%
2026-06-01	5.4300	5.6900	5.2800	5.4000	+10.656%	2,154	13,365	-6.481%
2026-05-29	4.8200	5.1000	4.6200	4.8800	+16.190%	1,049	11,224	+3.484%
2026-05-28	4.8000	4.8000	4.1000	4.2000	-6.667%	48	11,193	+20.238%
2026-05-27	4.7500	4.7500	4.2500	4.5000	-12.621%	12,246	11,194	+12.222%
2026-05-26	4.9500	5.1500	4.8700	5.1500	-3.377%	151	3,607	-1.942%
2026-05-22	5.3200	5.4800	5.0000	5.3300	+1.718%	2,185	3,463	-5.253%
2026-05-21	6.0000	6.0000	5.2100	5.2400	-7.257%	50	5,546	-3.626%
2026-05-20	5.7500	5.8000	5.6000	5.6500	+0.534%	8	5,546	-10.619%
2026-05-19	5.7300	5.8000	5.5000	5.6200	+13.535%	13	5,515	-10.142%
2026-05-18	4.9500	4.9500	4.5400	4.9500	-8.333%	9	5,515	+2.020%
2026-05-15	5.6000	5.6000	5.2500	5.4000	+5.058%	22	5,515	-6.481%
2026-05-14	5.4000	5.4000	5.1400	5.1400	+2.187%	1,127	5,516	-1.751%
2026-05-13	5.3600	5.5000	4.9000	5.0300	-18.871%	1,134	3,423	+0.398%
2026-05-12	6.0500	6.4600	6.0500	6.2000	+3.333%	52	3,423	-18.548%
2026-05-11	5.6000	6.0000	5.5300	6.0000	+12.150%	77	3,423	-15.833%
2026-05-08	4.8500	5.3500	4.8500	5.3500	-4.464%	2	3,419	-5.607%
2026-05-07	5.6000	5.6000	5.6000	5.6000	+2.752%	2	3,417	-9.821%
2026-05-06	5.7900	5.8500	5.3000	5.4500	-17.674%	31	3,417	-7.339%
2026-05-05	5.9000	6.6200	5.9000	6.6200	-1.046%	16	3,402	-23.716%
2026-05-04	6.6300	6.9500	6.6300	6.6900	+2.137%	15	3,409	-24.514%
2026-05-01	7.0800	7.1000	6.5500	6.5500	-6.562%	134	3,393	-22.901%
2026-04-30	7.8000	8.7800	6.7500	7.0100	-47.094%	202	3,393	-27.960%
2026-04-29	14.4100	14.4100	12.1000	13.2500	-0.151%	497	3,396	-61.887%
2026-04-28	13.8700	13.9000	13.2700	13.2700	+1.920%	1,289	3,033	-61.944%
2026-04-27	14.0100	14.0100	12.9000	13.0200	-14.286%	33	2,217	-61.214%
2026-04-24	17.0300	17.1500	15.1500	15.1900	-9.422%	88	2,214	-66.754%
2026-04-23	16.2500	17.2000	16.2500	16.7700	+0.721%	720	2,228	-69.887%
2026-04-22	17.3500	17.3500	16.6500	16.6500	-11.530%	68	1,553	-69.670%
2026-04-21	17.4600	18.8200	17.4600	18.8200	+11.691%	8	1,494	-73.167%
2026-04-20	16.7700	17.4000	16.7700	16.8500	+3.058%	23	1,494	-70.030%
2026-04-17	17.7800	17.8500	16.0000	16.3500	-13.217%	80	1,489	-69.113%
2026-04-16	18.1000	18.8400	17.8000	18.8400	+2.391%	16	1,429	-73.195%
2026-04-15	18.9500	19.3500	18.1500	18.4000	-5.252%	57	1,415	-72.554%
2026-04-14	20.8000	20.8600	19.2500	19.4200	-19.083%	168	1,389	-73.996%
2026-04-13	25.9500	25.9500	24.0000	24.0000	-4.000%	12	1,360	-78.958%
2026-04-10	24.9500	25.0000	24.9500	25.0000	-1.961%	25	1,363	-79.800%
2026-04-09	26.8000	26.8000	25.1500	25.5000	0.000%	58	1,358	-80.196%
2026-04-08	23.4000	26.6500	23.4000	25.5000	-20.313%	297	1,334	-80.196%
2026-04-07	35.7400	35.7400	32.0000	32.0000	-15.209%	15	1,231	-84.219%
2026-04-02	38.0000	38.0000	37.7400	37.7400	+2.890%	31	1,260	-86.619%
2026-04-01	34.9000	36.6800	34.9000	36.6800	-13.183%	6	1,260	-86.232%
2026-03-31	48.1100	48.1100	42.0800	42.2500	-19.401%	115	1,258	-88.047%
2026-03-30	52.4300	52.4300	52.4200	52.4200	-0.285%	200	1,253	-90.366%
2026-03-27	52.5700	52.5700	52.5700	52.5700	+16.848%	4	1,253	-90.394%
2026-03-26	42.9900	44.9900	42.9900	44.9900	+12.559%	3	1,253	-88.775%
2026-03-24	38.1400	39.9700	38.1400	39.9700	+23.479%	101	1,254	-87.366%
2026-03-19	34.2500	34.2500	32.3700	32.3700	+6.131%	11	1,153	-84.399%
2026-03-18	30.6000	30.6000	30.5000	30.5000	-3.785%	7	1,151	-83.443%
2026-03-17	32.0000	32.0000	31.7000	31.7000	-5.935%	8	1,144	-84.069%
2026-03-16	33.6500	33.7000	33.6500	33.7000	-9.164%	19	1,136	-85.015%
2026-03-13	33.6000	37.1000	33.6000	37.1000	+4.802%	3	1,155	-86.388%
2026-03-12	35.2800	35.4000	35.2800	35.4000	+3.057%	9	1,155	-85.734%
2026-03-10	33.9000	34.3500	33.9000	34.3500	-7.537%	2	1,152	-85.298%
2026-03-09	37.0500	37.1500	37.0500	37.1500	-5.711%	4	1,151	-86.406%
2026-03-06	40.7000	40.7000	39.4000	39.4000	+7.474%	16	1,150	-87.183%
2026-03-03	38.7000	38.7000	36.5500	36.6600	+2.833%	254	1,151	-86.225%
2026-03-02	35.6600	35.6600	34.4500	35.6500	+1.567%	16	950	-85.835%
2026-02-27	35.1000	35.1000	35.1000	35.1000	-0.142%	700	954	-85.613%
2026-02-26	35.1500	35.1500	35.1500	35.1500	+8.824%	1	328	-85.633%
2026-02-25	32.9000	32.9000	32.3000	32.3000	-3.090%	19	314	-84.365%
2026-02-24	34.6000	34.8500	33.3300	33.3300	-0.507%	6	314	-84.848%
2026-02-23	31.0000	33.5000	31.0000	33.5000	+7.372%	8	312	-84.925%
2026-02-20	33.2500	33.2500	30.9400	31.2000	-15.217%	16	310	-83.814%
2026-02-17	36.8000	36.8000	36.8000	36.8000	+7.320%	1	306	-86.277%
2026-02-13	34.2900	34.2900	34.2900	34.2900	+4.543%	1	305	-85.273%
2026-02-11	32.8700	33.0500	32.4800	32.8000	+11.945%	24	305	-84.604%
2026-02-10	31.3500	31.3500	29.3000	29.3000	+5.967%	119	293	-82.765%
2026-02-09	28.7500	28.7500	27.4400	27.6500	-5.952%	4	187	-81.736%
2026-02-06	28.0000	30.0500	28.0000	29.4000	+1.660%	71	189	-82.823%
2026-02-05	35.2800	35.2800	28.9200	28.9200	+4.973%	12	127	-82.538%
2026-02-04	23.9000	27.5500	23.9000	27.5500	+19.939%	101	123	-81.670%
2026-02-03	22.4600	22.9700	22.4600	22.9700	-13.809%	3	223	-78.015%
2026-01-29	26.6500	26.6500	26.6500	26.6500	-6.622%	2	223	-81.051%
2026-01-23	27.4000	28.5400	27.4000	28.5400	+4.542%	6	221	-82.306%
2026-01-22	27.1500	27.3000	27.1500	27.3000	-4.143%	101	220	-81.502%
2026-01-21	29.4000	29.4000	28.4800	28.4800	-6.928%	7	121	-82.268%
2026-01-20	32.1100	32.1100	30.6000	30.6000	+8.511%	2	111	-83.497%
2026-01-12	28.2000	28.2000	28.2000	28.2000	-0.948%	3	109	-82.092%
2026-01-09	29.0500	29.0500	28.4400	28.4700	-6.656%	5	106	-82.262%
2026-01-08	29.5000	30.7500	29.5000	30.5000	-4.118%	7	105	-83.443%
2026-01-07	32.2200	32.2200	31.3600	31.8100	-7.259%	38	109	-84.124%
2026-01-06	34.4100	34.5000	34.3000	34.3000	+1.120%	14	103	-85.277%
2026-01-05	34.0700	34.0700	33.9200	33.9200	-0.964%	5	97	-85.112%
2026-01-02	35.0300	35.1000	34.2100	34.2500	-2.282%	4	97	-85.255%
2025-12-31	35.0000	35.0500	35.0000	35.0500	+2.038%	11	85	-85.592%
2025-12-30	34.4000	34.4000	34.3500	34.3500	-2.966%	31	85	-85.298%
2025-12-29	35.4600	35.4600	35.3800	35.4000	-0.169%	4	66	-85.734%
2025-12-26	35.4600	35.4600	35.4600	35.4600	+1.170%	1	65	-85.759%
2025-12-23	35.0500	35.0500	35.0500	35.0500	-5.906%	8	64	-85.592%
2025-12-22	38.1500	38.1500	37.2500	37.2500	-5.934%	15	60	-86.443%
2025-12-19	39.6000	39.6000	39.6000	39.6000	-2.222%	4	52	-87.247%
2025-12-16	40.5000	40.5000	40.5000	40.5000	+2.015%	2	48	-87.531%
2025-12-12	39.7000	39.7000	39.7000	39.7000	+7.268%	10	50	-87.280%
2025-12-11	37.0100	37.0100	37.0100	37.0100	+0.027%	1	40	-86.355%
2025-12-09	37.0000	37.0000	37.0000	37.0000	-1.465%	3	39	-86.351%
2025-12-04	37.0000	37.5500	37.0000	37.5500	+5.035%	35	39	-86.551%
2025-12-03	36.4500	36.4500	35.7500	35.7500	-7.143%	33	39	-85.874%
2025-12-02	38.5000	38.5000	38.5000	38.5000	-0.952%	2	22	-86.883%
2025-11-26	38.8400	38.8700	38.8400	38.8700	+4.771%	8	27	-87.008%
2025-11-25	38.7500	39.1400	37.1000	37.1000	-7.597%	13	27	-86.388%
2025-11-24	40.8500	40.8500	40.1500	40.1500	-16.337%	2	19	-87.422%
2025-11-21	47.9900	47.9900	47.9900	47.9900	-8.311%	14	18	-89.477%
2025-11-10	52.3000	52.3400	52.3000	52.3400	-19.477%	2	5	-90.352%
2025-10-27	65.0000	65.0000	65.0000	65.0000	-4.566%	3	6	-92.231%
2025-10-24	69.2200	69.2200	68.1100	68.1100	-3.867%	6	6	-92.586%
2025-10-20	71.2500	72.4000	70.8500	70.8500	-2.060%	12	5	-92.872%
2025-10-16	72.3400	72.3400	72.3400	72.3400	0.000%	3	3	-93.019%