Dark

GOOGL20260821P345
GOOGL Aug 21 2026 345.00 Put (GOOGL260821P00345000)
option OPRA

EOD

Jul 20, 2026

12.22-18.316%(-2.74)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.5600	12.7600	10.3400	12.2200	-18.316%	206	3,550	0.000%
2026-07-17	17.6000	18.0200	14.6000	14.9600	+17.150%	1,580	3,521	-18.316%
2026-07-16	6.9400	13.3500	6.3800	12.7700	+56.687%	283	2,245	-4.307%
2026-07-15	10.8000	10.8000	6.9000	8.1500	-24.186%	228	2,214	+49.939%
2026-07-14	13.2300	13.2300	10.4000	10.7500	-17.625%	293	2,242	+13.674%
2026-07-13	12.4000	13.0500	11.6000	13.0500	+9.023%	130	2,162	-6.360%
2026-07-10	11.8500	13.2500	11.8500	11.9700	+5.000%	280	2,110	+2.089%
2026-07-09	11.8900	13.9200	11.4000	11.4000	+10.680%	189	1,894	+7.193%
2026-07-08	10.1000	11.6300	10.0000	10.3000	+10.397%	74	1,965	+18.641%
2026-07-07	9.2700	9.5500	8.1100	9.3300	-3.216%	114	1,970	+30.975%
2026-07-06	11.4700	12.3000	9.3900	9.6400	-20.000%	213	1,940	+26.763%
2026-07-02	11.7200	14.2300	10.9800	12.0500	+6.167%	419	1,955	+1.411%
2026-07-01	13.4400	13.4400	11.3500	11.3500	-12.152%	207	1,955	+7.665%
2026-06-30	14.9000	15.8400	12.8500	12.9200	-14.153%	191	2,013	-5.418%
2026-06-29	19.2200	19.2200	14.9200	15.0500	-24.750%	152	2,079	-18.804%
2026-06-26	22.0000	22.8100	18.9500	20.0000	+1.885%	362	2,058	-38.900%
2026-06-25	22.9600	23.6100	19.2700	19.6300	+4.359%	385	2,059	-37.748%
2026-06-24	16.7500	20.0200	16.0300	18.8100	+4.500%	108	1,911	-35.035%
2026-06-23	24.5000	24.5000	17.5500	18.0000	+3.806%	364	1,912	-32.111%
2026-06-22	14.8100	21.2000	14.8100	17.3400	+57.636%	373	1,720	-29.527%
2026-06-18	12.5500	13.2000	10.8500	11.0000	-15.385%	74	1,557	+11.091%
2026-06-17	10.4200	13.0000	10.4200	13.0000	+31.980%	216	1,557	-6.000%
2026-06-16	11.0000	11.0000	9.5000	9.8500	-12.832%	71	1,557	+24.061%
2026-06-15	12.3300	12.3300	10.2000	11.3000	-25.413%	144	1,563	+8.142%
2026-06-12	15.6400	15.6400	13.9500	15.1500	-6.192%	79	1,538	-19.340%
2026-06-11	16.7800	20.4500	16.1500	16.1500	-1.404%	288	1,516	-24.334%
2026-06-10	13.2300	16.7000	13.2000	16.3800	+16.170%	109	1,501	-25.397%
2026-06-09	13.0500	16.2500	11.8500	14.1000	-1.399%	213	1,422	-13.333%
2026-06-08	13.7500	14.9000	13.7500	14.3000	+7.519%	142	1,426	-14.545%
2026-06-05	12.2000	14.6500	12.2000	13.3000	+12.426%	19	1,323	-8.120%
2026-06-04	15.9800	15.9800	11.6000	11.8300	-26.430%	31	1,317	+3.297%
2026-06-03	13.9500	16.2000	13.9500	16.0800	+9.761%	236	1,307	-24.005%
2026-06-02	13.2700	16.1200	12.1900	14.6500	+37.559%	322	1,154	-16.587%
2026-06-01	10.9500	11.5000	10.4500	10.6500	+4.106%	36	930	+14.742%
2026-05-29	9.2500	10.6500	9.2500	10.2300	+24.000%	183	943	+19.453%
2026-05-28	9.1500	9.2400	8.0500	8.2500	-4.624%	81	880	+48.121%
2026-05-27	10.3500	10.3500	8.4500	8.6500	-10.640%	27	850	+41.272%
2026-05-26	9.6000	10.0500	9.6000	9.6800	-7.012%	362	838	+26.240%
2026-05-22	10.0000	10.4700	9.7500	10.4100	+2.059%	22	664	+17.387%
2026-05-21	10.0500	10.2000	9.5000	10.2000	-2.392%	13	657	+19.804%
2026-05-20	11.0500	11.0500	10.3000	10.4500	0.000%	130	657	+16.938%
2026-05-19	10.5300	11.0000	10.2000	10.4500	+14.835%	32	630	+16.938%
2026-05-18	8.7500	9.1900	8.0000	9.1000	-11.220%	43	630	+34.286%
2026-05-15	10.0100	10.2500	9.5000	10.2500	+11.413%	31	630	+19.220%
2026-05-14	9.7000	9.8500	9.2000	9.2000	+3.371%	32	629	+32.826%
2026-05-13	9.8900	9.8900	8.9000	8.9000	-23.605%	62	609	+37.303%
2026-05-12	11.2500	11.6500	11.2500	11.6500	+7.176%	5	609	+4.893%
2026-05-11	10.3100	10.8700	10.1100	10.8700	+15.638%	4	609	+12.420%
2026-05-08	9.4100	9.5600	9.3800	9.4000	-4.569%	22	608	+30.000%
2026-05-07	9.8500	10.0700	9.7500	9.8500	+2.073%	381	591	+24.061%
2026-05-06	10.7400	10.7400	9.6500	9.6500	-16.954%	14	470	+26.632%
2026-05-05	10.6500	11.9500	10.6500	11.6200	-4.125%	171	468	+5.164%
2026-05-04	12.5900	12.6200	11.8000	12.1200	-1.061%	215	514	+0.825%
2026-05-01	12.2700	12.6600	11.9500	12.2500	-1.210%	23	369	-0.245%
2026-04-30	15.6000	15.7200	12.3600	12.4000	-45.709%	26	369	-1.452%
2026-04-29	21.7000	23.8200	21.7000	22.8400	-2.393%	124	376	-46.497%
2026-04-28	24.1600	24.1600	23.2500	23.4000	+4.232%	11	286	-47.778%
2026-04-27	23.2500	23.8200	22.4400	22.4500	-11.159%	68	282	-45.568%
2026-04-24	28.2000	28.2000	25.2700	25.2700	-10.231%	10	247	-51.642%
2026-04-23	27.6000	28.6000	27.0200	28.1500	+2.289%	31	240	-56.590%
2026-04-22	28.6000	28.8000	27.5200	27.5200	-11.511%	17	233	-55.596%
2026-04-21	28.8700	31.2500	28.8700	31.1000	+11.470%	61	259	-60.707%
2026-04-20	27.7000	27.9000	27.7000	27.9000	+4.494%	2	259	-56.201%
2026-04-17	28.6500	28.6500	26.7000	26.7000	-12.545%	7	260	-54.232%
2026-04-16	29.5600	30.5300	29.2500	30.5300	+2.968%	114	255	-59.974%
2026-04-15	31.2000	31.2500	29.6500	29.6500	-7.459%	70	199	-58.786%
2026-04-14	33.7400	33.7400	31.7000	32.0400	-18.473%	35	158	-61.860%
2026-04-09	39.3000	39.3000	39.3000	39.3000	-1.995%	6	138	-68.906%
2026-04-08	40.1000	40.1000	40.1000	40.1000	-32.492%	5	142	-69.526%
2026-03-25	58.6000	59.4000	58.6000	59.4000	+23.237%	6	147	-79.428%
2026-03-11	47.1000	48.2000	47.0700	48.2000	-0.413%	40	153	-74.647%
2026-03-10	48.3500	48.4000	48.3500	48.4000	-5.561%	15	135	-74.752%
2026-03-02	51.6000	51.6000	51.2500	51.2500	+1.586%	2	166	-76.156%
2026-02-27	50.4500	50.4500	50.4500	50.4500	+4.864%	15	166	-75.778%
2026-02-24	51.4000	51.4000	48.1100	48.1100	+4.929%	13	167	-74.600%
2026-02-20	46.0400	46.0400	45.8500	45.8500	-9.655%	4	177	-73.348%
2026-02-13	50.8000	50.8000	50.7500	50.7500	+27.353%	11	167	-75.921%
2026-02-05	39.8500	39.8500	39.8500	39.8500	+9.931%	4	167	-69.335%
2026-02-03	34.0000	37.0500	34.0000	36.2500	+6.149%	6	163	-66.290%
2026-02-02	34.1500	34.1500	34.1500	34.1500	-7.075%	28	157	-64.217%
2026-01-30	36.6500	36.7500	36.5500	36.7500	-3.162%	72	157	-66.748%
2026-01-29	40.6000	40.6000	37.9500	37.9500	+0.264%	26	147	-67.800%
2026-01-27	37.8500	37.8500	37.8500	37.8500	-9.124%	5	150	-67.715%
2026-01-23	41.3500	41.6500	41.3500	41.6500	+4.912%	2	149	-70.660%
2026-01-22	39.3500	39.7500	39.3500	39.7000	-4.567%	6	147	-69.219%
2026-01-16	41.5500	41.6000	41.5000	41.6000	+0.848%	29	124	-70.625%
2026-01-14	41.3500	41.3500	41.2500	41.2500	+3.774%	12	124	-70.376%
2026-01-13	37.7000	39.7500	37.7000	39.7500	-6.250%	31	120	-69.258%
2026-01-12	42.4000	42.4600	42.4000	42.4000	+2.863%	20	111	-71.179%
2026-01-09	41.6000	42.0500	41.2000	41.2200	-9.207%	63	119	-70.354%
2026-01-07	45.4000	45.4000	45.4000	45.4000	-5.120%	3	77	-73.084%
2026-01-05	47.6500	47.8500	47.6500	47.8500	+3.571%	3	71	-74.462%
2026-01-02	46.3000	46.3000	46.2000	46.2000	-8.333%	4	71	-73.550%
2025-12-24	50.3000	50.4000	50.3000	50.4000	+1.408%	10	59	-75.754%
2025-12-23	50.7500	50.7500	49.7000	49.7000	-4.789%	10	59	-75.412%
2025-12-22	54.5000	54.5000	52.1700	52.2000	-8.260%	7	49	-76.590%
2025-12-18	56.9000	56.9000	56.9000	56.9000	+6.058%	10	45	-78.524%
2025-12-12	53.6500	53.6500	53.6500	53.6500	+4.520%	7	40	-77.223%
2025-12-11	51.3300	51.3300	51.3300	51.3300	-5.817%	1	33	-76.193%
2025-11-24	54.5000	54.5000	54.5000	54.5000	-16.603%	10	34	-77.578%
2025-11-21	65.5000	65.5000	65.3500	65.3500	+6.260%	10	36	-81.301%
2025-11-19	61.7000	61.7000	61.5000	61.5000	-19.513%	50	26	-80.130%
2025-10-31	76.4100	76.4100	76.4100	76.4100	+8.076%	1	4	-84.007%
2025-10-30	70.7000	70.7000	70.7000	70.7000	-10.108%	3	3	-82.716%
2025-10-29	82.1400	82.1400	78.6500	78.6500	-4.724%	12	5	-84.463%
2025-10-27	82.5500	82.5500	82.5500	82.5500	0.000%	3	3	-85.197%