Dark

GOOGL20260821P325
GOOGL Aug 21 2026 325.00 Put (GOOGL260821P00325000)
option OPRA

EOD

Jul 21, 2026

6.27+11.964%(+0.67)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.6000	6.4500	5.6000	6.2700	+11.964%	400	2,925	0.000%
2026-07-20	5.6500	5.8000	4.6500	5.6000	-30.000%	200	2,724	+11.964%
2026-07-17	8.0000	9.2000	7.1500	8.0000	+31.148%	558	2,694	-21.625%
2026-07-16	2.8600	6.5000	2.7200	6.1000	+90.625%	357	2,529	+2.787%
2026-07-15	5.2900	5.2900	3.0500	3.2000	-34.694%	654	2,512	+95.938%
2026-07-14	6.6000	6.6000	4.9000	4.9000	-23.438%	220	2,490	+27.959%
2026-07-13	5.7600	6.5000	5.4000	6.4000	+12.281%	188	2,536	-2.031%
2026-07-10	6.0900	6.5000	5.7000	5.7000	+1.243%	130	2,555	+10.000%
2026-07-09	6.0200	7.2100	5.6300	5.6300	+8.269%	90	2,515	+11.368%
2026-07-08	5.0000	5.6600	5.0000	5.2000	+14.035%	247	2,454	+20.577%
2026-07-07	4.7500	4.7500	4.0500	4.5600	-5.000%	478	2,301	+37.500%
2026-07-06	5.8000	6.2500	4.6100	4.8000	-25.000%	219	2,153	+30.625%
2026-07-02	5.7500	7.5500	5.4000	6.4000	+10.345%	121	2,185	-2.031%
2026-07-01	6.6500	6.7500	5.7000	5.8000	-15.328%	427	2,185	+8.103%
2026-06-30	8.0100	8.4900	6.7000	6.8500	-15.951%	123	2,500	-8.467%
2026-06-29	11.0500	11.0500	8.1500	8.1500	-38.164%	520	2,462	-23.067%
2026-06-26	12.8700	13.2000	10.9200	13.1800	+17.156%	499	2,104	-52.428%
2026-06-25	13.4100	13.6500	10.9800	11.2500	+2.273%	740	1,901	-44.267%
2026-06-24	8.8500	11.6600	8.3600	11.0000	+12.245%	150	1,356	-43.000%
2026-06-23	11.7000	12.2000	9.6600	9.8000	+1.031%	469	1,350	-36.020%
2026-06-22	8.1200	12.4500	8.1200	9.7000	+53.968%	394	1,168	-35.361%
2026-06-18	6.8000	6.8000	5.6000	6.3000	-7.760%	81	1,114	-0.476%
2026-06-17	5.9000	7.1500	5.9000	6.8300	+31.094%	104	1,114	-8.199%
2026-06-16	5.8000	5.8000	4.9000	5.2100	-10.481%	69	1,114	+20.345%
2026-06-15	6.6000	6.9500	5.1800	5.8200	-32.326%	74	1,097	+7.732%
2026-06-12	8.4200	9.8500	7.9500	8.6000	-10.696%	161	1,064	-27.093%
2026-06-11	9.4700	12.2200	9.4700	9.6300	-2.629%	94	1,014	-34.891%
2026-06-10	7.4800	10.0000	7.4000	9.8900	+21.350%	93	990	-36.603%
2026-06-09	6.7800	9.8300	6.7800	8.1500	-0.610%	154	966	-23.067%
2026-06-08	8.0000	8.5000	7.6500	8.2000	-0.606%	85	954	-23.537%
2026-06-05	6.8000	8.6000	6.8000	8.2500	+25.762%	44	963	-24.000%
2026-06-04	9.3500	9.3500	6.4000	6.5600	-27.514%	102	956	-4.421%
2026-06-03	8.5600	9.3500	8.4500	9.0500	0.000%	84	959	-30.718%
2026-06-02	5.6500	9.4800	5.6500	9.0500	+45.968%	248	916	-30.718%
2026-06-01	6.2500	6.5000	6.2000	6.2000	+5.085%	13	781	+1.129%
2026-05-29	5.6000	5.9000	5.4000	5.9000	+24.211%	61	777	+6.271%
2026-05-28	5.2000	5.2000	4.7500	4.7500	-7.767%	6	775	+32.000%
2026-05-27	5.2000	5.2000	4.8800	5.1500	-11.966%	32	774	+21.748%
2026-05-26	5.6500	5.8500	5.6500	5.8500	-7.143%	6	764	+7.179%
2026-05-22	5.8000	6.3000	5.8000	6.3000	+5.000%	60	763	-0.476%
2026-05-21	6.5000	6.5000	5.8400	6.0000	-5.512%	15	711	+4.500%
2026-05-20	6.6300	6.7500	6.3500	6.3500	-2.308%	70	711	-1.260%
2026-05-19	6.5000	6.8000	6.1500	6.5000	+20.370%	25	684	-3.538%
2026-05-18	5.1500	5.4500	5.1500	5.4000	-10.744%	36	684	+16.111%
2026-05-15	6.1500	6.1500	6.0500	6.0500	+1.171%	43	684	+3.636%
2026-05-14	6.1000	6.1000	5.9500	5.9800	+4.912%	61	645	+4.849%
2026-05-13	5.8500	5.8500	5.6500	5.7000	-21.918%	12	618	+10.000%
2026-05-12	7.1500	7.3000	7.1500	7.3000	+10.606%	2	618	-14.110%
2026-05-11	6.4000	6.6000	6.2500	6.6000	+13.014%	22	618	-5.000%
2026-05-08	5.9400	5.9400	5.8400	5.8400	-6.560%	4	610	+7.363%
2026-05-07	6.1500	6.4500	6.1500	6.2500	+0.806%	38	613	+0.320%
2026-05-06	6.5400	6.5400	6.2000	6.2000	-15.875%	6	611	+1.129%
2026-05-05	7.1500	7.6000	7.1500	7.3700	-4.780%	25	609	-14.925%
2026-05-04	7.6000	8.1000	7.6000	7.7400	0.000%	11	606	-18.992%
2026-05-01	7.9500	7.9500	7.3700	7.7400	-1.777%	62	575	-18.992%
2026-04-30	8.3100	10.0000	7.7000	7.8800	-47.291%	145	575	-20.431%
2026-04-29	15.9000	16.1100	13.7200	14.9500	+0.336%	71	543	-58.060%
2026-04-27	15.6000	15.6000	14.4800	14.9000	-12.094%	20	526	-57.919%
2026-04-24	18.8500	18.8500	16.9000	16.9500	-9.840%	14	514	-63.009%
2026-04-23	17.9000	19.1000	17.9000	18.8000	-0.265%	48	514	-66.649%
2026-04-22	19.3500	19.3500	18.8000	18.8500	-12.121%	24	514	-66.737%
2026-04-21	19.5000	21.4500	19.4500	21.4500	+12.304%	49	509	-70.769%
2026-04-20	18.7100	19.1000	18.7100	19.1000	+5.234%	16	499	-67.173%
2026-04-17	18.8000	18.8000	18.1500	18.1500	-11.204%	10	496	-65.455%
2026-04-16	20.3200	20.6500	19.8300	20.4400	+0.294%	138	494	-69.325%
2026-04-15	21.0000	21.0300	20.3800	20.3800	-4.319%	9	459	-69.235%
2026-04-14	24.3500	24.6500	21.3000	21.3000	-25.000%	146	451	-70.563%
2026-04-13	28.4000	28.4000	28.4000	28.4000	+2.712%	1	334	-77.923%
2026-04-10	27.0800	27.7900	27.0800	27.6500	-1.250%	51	335	-77.324%
2026-04-09	30.6000	30.6000	27.7500	28.0000	-0.603%	14	304	-77.607%
2026-04-08	28.9200	28.9200	27.8500	28.1700	-30.547%	34	296	-77.742%
2026-04-01	39.0000	40.5600	39.0000	40.5600	-26.588%	129	303	-84.541%
2026-03-27	55.2500	55.2500	55.2500	55.2500	+7.490%	1	263	-88.652%
2026-03-26	46.3100	51.4000	46.3100	51.4000	+14.989%	10	263	-87.802%
2026-03-24	42.3500	44.7000	42.3500	44.7000	+16.619%	20	268	-85.973%
2026-03-20	37.7500	38.3300	37.7500	38.3300	+3.093%	2	278	-83.642%
2026-03-19	37.1800	37.1800	37.1800	37.1800	+1.446%	1	278	-83.136%
2026-03-16	36.6500	36.6500	36.6500	36.6500	-6.146%	23	278	-82.892%
2026-03-13	39.0000	39.0500	39.0000	39.0500	-8.009%	7	301	-83.944%
2026-03-09	43.6500	43.6500	42.4500	42.4500	+0.951%	18	308	-85.230%
2026-03-06	41.6000	42.1000	41.6000	42.0500	-0.355%	43	292	-85.089%
2026-03-03	42.2000	42.2000	42.2000	42.2000	+12.985%	1	254	-85.142%
2026-03-02	37.3500	37.3500	37.3500	37.3500	-0.134%	1	253	-83.213%
2026-02-27	37.3000	37.4000	37.3000	37.4000	-1.449%	18	253	-83.235%
2026-02-26	38.9500	38.9500	37.9000	37.9500	+8.584%	18	253	-83.478%
2026-02-25	35.6500	35.6500	34.9500	34.9500	-3.051%	16	219	-82.060%
2026-02-24	36.0500	36.0500	36.0500	36.0500	-1.637%	3	219	-82.607%
2026-02-23	34.8500	36.6500	34.8500	36.6500	+8.754%	10	216	-82.892%
2026-02-20	33.7000	33.7000	33.7000	33.7000	-16.273%	1	206	-81.395%
2026-02-19	40.2500	40.2500	40.2500	40.2500	+1.004%	1	205	-84.422%
2026-02-17	40.7500	40.7500	39.8500	39.8500	+6.865%	3	205	-84.266%
2026-02-13	38.7500	38.7500	37.2900	37.2900	+7.001%	3	194	-83.186%
2026-02-12	35.9000	35.9000	34.7000	34.8500	+11.878%	12	194	-82.009%
2026-02-11	31.1500	31.1500	31.1500	31.1500	-3.858%	1	180	-79.872%
2026-02-10	32.4000	32.4000	32.4000	32.4000	+7.641%	1	179	-80.648%
2026-02-09	32.3500	32.3500	30.1000	30.1000	-3.215%	2	179	-79.169%
2026-02-06	30.3500	32.3500	30.3500	31.1000	+6.507%	20	178	-79.839%
2026-02-05	32.5500	32.7000	29.2000	29.2000	-7.302%	44	162	-78.527%
2026-02-04	31.5000	31.5000	31.5000	31.5000	+26.253%	1	133	-80.095%
2026-02-03	24.9500	24.9500	24.9500	24.9500	+0.443%	2	132	-74.870%
2026-02-02	24.8400	24.8400	24.8400	24.8400	-18.289%	1	130	-74.758%
2026-01-29	30.4000	30.4000	30.4000	30.4000	+8.378%	2	131	-79.375%
2026-01-28	28.0500	28.0500	28.0500	28.0500	-10.383%	1	129	-77.647%
2026-01-23	30.8500	31.3000	30.8500	31.3000	+6.644%	15	128	-79.968%
2026-01-22	29.4300	29.4300	29.3500	29.3500	-6.825%	5	129	-78.637%
2026-01-21	31.0500	32.2000	31.0500	31.5000	-4.748%	5	127	-80.095%
2026-01-20	34.6400	34.6400	33.0700	33.0700	+6.437%	6	126	-81.040%
2026-01-16	31.0700	31.0700	31.0700	31.0700	+3.567%	1	128	-79.820%
2026-01-15	30.0000	30.0000	30.0000	30.0000	-2.755%	1	128	-79.100%
2026-01-12	31.7800	32.4900	30.8500	30.8500	-1.122%	9	128	-79.676%
2026-01-09	31.3300	31.3300	30.7500	31.2000	-5.455%	43	135	-79.904%
2026-01-08	32.5500	33.8800	31.9100	33.0000	-2.970%	40	101	-81.000%
2026-01-07	35.2000	35.2000	33.8700	34.0100	-10.500%	10	71	-81.564%
2026-01-06	38.0000	38.0000	37.9500	38.0000	+2.564%	12	66	-83.500%
2026-01-02	37.3600	37.3600	37.0500	37.0500	-0.537%	6	66	-83.077%
2025-12-30	37.1000	37.2500	37.0500	37.2500	-3.121%	27	67	-83.168%
2025-12-29	38.7000	38.7000	38.4500	38.4500	+0.919%	5	57	-83.693%
2025-12-26	38.8000	38.8000	38.1000	38.1000	+0.927%	3	56	-83.543%
2025-12-23	38.7500	38.7500	37.7500	37.7500	-5.625%	10	56	-83.391%
2025-12-22	41.9000	41.9000	40.0000	40.0000	-5.882%	10	48	-84.325%
2025-12-19	42.5000	42.5500	42.5000	42.5000	-0.468%	9	38	-85.247%
2025-12-15	42.7000	42.7000	42.7000	42.7000	+6.351%	2	29	-85.316%
2025-12-04	40.0500	40.1500	40.0500	40.1500	+4.286%	2	27	-84.384%
2025-12-03	38.5000	38.5000	38.5000	38.5000	-6.212%	1	27	-83.714%
2025-12-02	41.0900	41.0900	41.0500	41.0500	-0.605%	2	26	-84.726%
2025-11-25	41.1500	42.5100	41.1500	41.3000	-3.953%	4	26	-84.818%
2025-11-24	43.0000	43.0000	43.0000	43.0000	-21.818%	25	27	-85.419%
2025-11-10	55.0000	55.0000	55.0000	55.0000	-8.333%	1	5	-88.600%
2025-10-31	59.9400	60.0000	59.9400	60.0000	-12.917%	2	5	-89.550%
2025-10-28	68.9000	68.9000	68.9000	68.9000	+0.073%	1	4	-90.900%
2025-10-27	68.8500	68.8500	68.8500	68.8500	-4.441%	3	3	-90.893%
2025-10-24	72.0500	72.0500	72.0500	72.0500	0.000%	3	3	-91.298%