Dark

GOOGL20260821P330
GOOGL Aug 21 2026 330.00 Put (GOOGL260821P00330000)
option OPRA

EOD

Jul 21, 2026

7.80+13.208%(+0.91)482

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	7.2500	7.9400	7.1900	7.8000	+13.208%	482	6,800	0.000%
2026-07-20	7.1200	7.1200	5.8000	6.8900	-23.444%	3,134	6,539	+13.208%
2026-07-17	9.5100	12.2500	8.6300	9.0000	+21.131%	3,084	7,517	-13.333%
2026-07-16	3.8300	7.8800	3.3900	7.4300	+87.154%	454	5,105	+4.980%
2026-07-15	5.8000	5.8000	3.7700	3.9700	-35.131%	798	5,053	+96.474%
2026-07-14	7.9800	8.0000	6.0000	6.1200	-21.538%	242	4,625	+27.451%
2026-07-13	7.3000	8.0000	6.6000	7.8000	+14.202%	102	4,671	0.000%
2026-07-10	7.4200	7.9000	6.8200	6.8300	+0.441%	410	4,649	+14.202%
2026-07-09	7.4000	8.6700	6.8000	6.8000	+5.426%	201	4,383	+14.706%
2026-07-08	5.7000	6.9500	5.6100	6.4500	+18.349%	134	4,294	+20.930%
2026-07-07	5.5500	5.6200	4.8700	5.4500	-1.089%	265	4,275	+43.119%
2026-07-06	6.9800	7.5000	5.5100	5.5100	-25.741%	250	4,281	+41.561%
2026-07-02	7.2500	8.9000	6.5000	7.4200	+6.152%	249	4,326	+5.121%
2026-07-01	7.5300	8.1000	6.8000	6.9900	-13.168%	272	4,326	+11.588%
2026-06-30	9.6700	10.1500	7.9200	8.0500	-16.320%	437	4,306	-3.106%
2026-06-29	12.7700	12.7700	9.5500	9.6200	-39.875%	169	4,025	-18.919%
2026-06-26	13.4500	16.0000	12.4000	16.0000	+24.514%	300	3,953	-51.250%
2026-06-25	15.6500	15.8200	12.6400	12.8500	+1.984%	229	3,928	-39.300%
2026-06-24	10.5000	13.1000	9.8500	12.6000	+9.565%	97	3,875	-38.095%
2026-06-23	14.2300	14.4700	11.4500	11.5000	+1.500%	219	3,835	-32.174%
2026-06-22	9.5500	14.3700	9.5500	11.3300	+66.618%	584	3,821	-31.156%
2026-06-18	8.1400	8.1400	6.6300	6.8000	-15.633%	91	3,519	+14.706%
2026-06-17	7.3700	8.1000	7.1500	8.0600	+33.223%	44	3,519	-3.226%
2026-06-16	7.4000	7.4000	5.8200	6.0500	-12.192%	61	3,519	+28.926%
2026-06-15	6.9700	7.5000	6.3500	6.8900	-30.823%	324	3,510	+13.208%
2026-06-12	9.7500	10.8400	8.9000	9.9600	-9.701%	111	3,466	-21.687%
2026-06-11	11.0200	14.1800	10.9100	11.0300	-0.361%	309	3,462	-29.284%
2026-06-10	9.2500	11.5500	8.5000	11.0700	+25.085%	169	3,437	-29.539%
2026-06-09	9.0000	11.1800	7.9100	8.8500	-7.330%	240	3,408	-11.864%
2026-06-08	9.2400	9.9000	9.0000	9.5500	+8.400%	134	3,461	-18.325%
2026-06-05	8.6500	9.7000	7.9000	8.8100	+15.921%	574	3,396	-11.464%
2026-06-04	10.7200	10.7200	7.4500	7.6000	-28.369%	178	3,264	+2.632%
2026-06-03	9.7300	10.9000	9.7300	10.6100	+6.419%	506	3,200	-26.484%
2026-06-02	9.0200	11.0000	8.1500	9.9700	+42.429%	1,068	2,818	-21.765%
2026-06-01	7.2500	7.6000	6.9100	7.0000	+12.903%	398	2,109	+11.429%
2026-05-29	6.4900	7.0600	6.2000	6.2000	+14.815%	165	1,786	+25.806%
2026-05-28	6.1100	6.1100	5.4000	5.4000	-6.087%	35	1,832	+44.444%
2026-05-27	6.6100	6.6100	5.5000	5.7500	-14.179%	488	1,837	+35.652%
2026-05-26	6.6700	6.7600	6.4500	6.7000	-4.286%	73	1,539	+16.418%
2026-05-22	6.5000	7.0500	6.5000	7.0000	+0.719%	16	1,504	+11.429%
2026-05-21	7.3500	7.3500	6.7000	6.9500	-3.472%	18	1,499	+12.230%
2026-05-20	7.5000	7.5700	7.1700	7.2000	-2.703%	25	1,499	+8.333%
2026-05-19	6.7200	7.5700	6.5000	7.4000	+17.274%	120	1,359	+5.405%
2026-05-18	6.7800	6.7800	5.9000	6.3100	-9.209%	17	1,359	+23.613%
2026-05-15	6.9500	6.9500	6.6500	6.9500	+6.107%	129	1,359	+12.230%
2026-05-14	6.8100	7.0000	6.5500	6.5500	+3.968%	117	1,378	+19.084%
2026-05-13	7.5500	7.5500	6.2700	6.3000	-22.222%	75	1,229	+23.810%
2026-05-12	8.0000	8.1000	8.0000	8.1000	+9.459%	6	1,229	-3.704%
2026-05-11	6.9500	7.4000	6.9500	7.4000	+12.121%	50	1,229	+5.405%
2026-05-08	6.8900	6.8900	6.6000	6.6000	-9.589%	3	1,206	+18.182%
2026-05-07	6.9700	7.3000	6.8100	7.3000	+2.962%	13	1,204	+6.849%
2026-05-06	7.4000	7.4000	6.7500	7.0900	-17.558%	165	1,203	+10.014%
2026-05-05	7.6200	8.6000	7.4400	8.6000	+1.775%	16	1,092	-9.302%
2026-05-04	8.5000	9.0000	8.2700	8.4500	-2.874%	41	1,081	-7.692%
2026-05-01	9.0800	9.2100	8.5700	8.7000	-3.333%	54	1,069	-10.345%
2026-04-30	9.9900	11.3300	8.6000	9.0000	-46.108%	180	1,069	-13.333%
2026-04-29	17.3500	17.5000	15.3500	16.7000	+0.906%	70	1,059	-53.293%
2026-04-28	17.1000	17.2900	16.5500	16.5500	+0.303%	6	991	-52.870%
2026-04-27	17.5300	17.5300	16.2700	16.5000	-13.340%	99	991	-52.727%
2026-04-24	20.9500	20.9500	19.0400	19.0400	-10.189%	5	973	-59.034%
2026-04-23	19.9500	21.2500	19.9500	21.2000	+2.515%	40	971	-63.208%
2026-04-22	21.4000	21.4500	20.5100	20.6800	-10.048%	32	954	-62.282%
2026-04-21	21.2500	23.3000	21.2500	22.9900	+8.188%	275	753	-66.072%
2026-04-20	20.5500	21.5000	20.5500	21.2500	+8.919%	36	753	-63.294%
2026-04-17	22.3100	22.3100	19.5100	19.5100	-13.481%	26	752	-60.021%
2026-04-16	21.9500	22.5500	21.9500	22.5500	-0.089%	13	752	-65.410%
2026-04-15	24.0000	24.0000	22.5500	22.5700	-5.168%	97	752	-65.441%
2026-04-14	26.1500	26.1500	23.6000	23.8000	-20.667%	215	666	-67.227%
2026-04-13	30.0000	30.0000	30.0000	30.0000	-0.990%	5	542	-74.000%
2026-04-10	30.3000	30.3000	30.3000	30.3000	-1.463%	26	537	-74.257%
2026-04-09	33.6000	33.6000	30.6000	30.7500	-1.600%	131	537	-74.634%
2026-04-08	31.7300	31.7700	30.6000	31.2500	-47.699%	10	516	-75.040%
2026-03-27	58.6200	59.7500	58.6200	59.7500	+8.341%	8	512	-86.946%
2026-03-26	55.1500	55.1500	55.1500	55.1500	+17.340%	1	516	-85.857%
2026-03-24	44.5500	47.0000	44.5500	47.0000	+14.774%	22	515	-83.404%
2026-03-23	40.4500	40.9500	38.6500	40.9500	-3.077%	126	515	-80.952%
2026-03-13	42.0000	42.6500	42.0000	42.2500	+1.807%	105	411	-81.538%
2026-03-12	41.5000	41.5000	41.5000	41.5000	+7.318%	6	396	-81.205%
2026-03-11	38.6500	38.6700	38.6200	38.6700	-13.779%	30	390	-79.829%
2026-03-06	44.8500	44.8500	44.8500	44.8500	+7.683%	41	384	-82.609%
2026-03-04	41.6700	41.6700	41.6500	41.6500	-4.909%	6	353	-81.273%
2026-03-03	45.6000	45.6000	43.8000	43.8000	+8.550%	8	353	-82.192%
2026-02-27	40.3500	40.3500	40.3500	40.3500	+9.946%	6	346	-80.669%
2026-02-23	36.7000	36.7000	36.7000	36.7000	-0.542%	1	346	-78.747%
2026-02-20	36.3400	36.9000	36.3400	36.9000	-11.447%	2	346	-78.862%
2026-02-19	41.6700	41.6700	41.6700	41.6700	-0.786%	1	346	-81.281%
2026-02-18	42.0000	42.0000	42.0000	42.0000	-1.984%	1	346	-81.429%
2026-02-17	42.8500	42.8500	42.8500	42.8500	+10.581%	4	346	-81.797%
2026-02-11	38.0000	38.7500	38.0000	38.7500	+10.242%	23	342	-79.871%
2026-02-10	35.2500	35.2500	35.1500	35.1500	+3.535%	7	319	-77.809%
2026-02-09	35.4500	35.4500	33.9500	33.9500	-1.193%	8	312	-77.025%
2026-02-06	33.2500	34.3600	33.2500	34.3600	-1.688%	54	304	-77.299%
2026-02-05	40.1000	40.1000	34.9500	34.9500	+9.561%	8	255	-77.682%
2026-02-04	31.9000	31.9000	31.9000	31.9000	+17.930%	3	254	-75.549%
2026-02-03	27.0500	27.0500	27.0500	27.0500	-2.064%	1	254	-71.165%
2026-02-02	27.6200	27.6200	27.6200	27.6200	-10.033%	1	256	-71.760%
2026-01-29	32.1000	32.1000	30.6500	30.7000	-0.098%	115	257	-74.593%
2026-01-28	30.7300	30.7300	30.7300	30.7300	-7.216%	2	152	-74.618%
2026-01-21	33.5500	33.5500	32.7500	33.1200	-7.279%	3	152	-76.449%
2026-01-20	35.7500	35.8000	35.7200	35.7200	+8.242%	11	152	-78.163%
2026-01-15	33.0000	33.0000	33.0000	33.0000	+0.610%	12	152	-76.364%
2026-01-14	33.4000	33.4000	32.8000	32.8000	+1.927%	21	145	-76.220%
2026-01-13	31.5000	32.1800	31.3000	32.1800	-6.725%	6	129	-75.761%
2026-01-12	35.0000	35.0000	34.5000	34.5000	+3.853%	4	131	-77.391%
2026-01-09	33.2800	33.2800	33.2200	33.2200	-6.475%	36	129	-76.520%
2026-01-08	35.4500	36.5000	35.1000	35.5200	-4.772%	17	113	-78.041%
2026-01-07	37.3000	37.3000	37.3000	37.3000	-5.808%	1	106	-79.088%
2026-01-05	39.6000	39.6000	39.6000	39.6000	-0.503%	5	101	-80.303%
2026-01-02	40.0600	40.0600	39.7400	39.8000	-0.251%	4	101	-80.402%
2025-12-30	40.0000	40.0000	39.9000	39.9000	-2.920%	10	101	-80.451%
2025-12-29	41.1000	41.1000	41.1000	41.1000	-1.202%	2	101	-81.022%
2025-12-23	41.6000	41.6000	41.6000	41.6000	-3.480%	7	100	-81.250%
2025-12-22	43.1500	43.1500	43.1000	43.1000	-5.586%	3	93	-81.903%
2025-12-19	46.1000	46.1000	45.5500	45.6500	+3.047%	27	90	-82.913%
2025-12-12	44.3000	44.3000	44.3000	44.3000	+4.235%	2	63	-82.393%
2025-12-09	42.5000	42.5000	42.5000	42.5000	+4.423%	3	61	-81.647%
2025-12-03	42.1500	42.1500	40.7000	40.7000	-5.787%	20	61	-80.835%
2025-12-02	43.2000	43.2000	43.2000	43.2000	-2.725%	2	46	-81.944%
2025-11-26	42.9500	44.4100	42.9500	44.4100	+2.445%	7	47	-82.436%
2025-11-25	44.7200	44.7800	43.0000	43.3500	-2.255%	25	47	-82.007%
2025-11-24	44.3500	44.3500	44.3500	44.3500	-23.442%	25	32	-82.413%
2025-11-10	57.9300	57.9300	57.9300	57.9300	-8.858%	6	10	-86.535%
2025-10-31	63.3800	63.5600	63.3800	63.5600	-12.692%	2	4	-87.728%
2025-10-27	72.8000	72.8000	72.8000	72.8000	-4.274%	3	3	-89.286%
2025-10-24	76.0500	76.0500	76.0500	76.0500	0.000%	3	3	-89.744%