Dark

GOOGL20270115P100
GOOGL Jan 15 2027 100.00 Put (GOOGL270115P00100000)
option OPRA

EOD

Jul 20, 2026

0.1900+171.429%(+0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1800	0.1900	0.1800	0.1900	+171.429%	4	5,234	0.000%
2026-07-17	0.2000	0.2000	0.0700	0.0700	-30.000%	9	5,230	+171.429%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-52.381%	1	5,229	+90.000%
2026-06-16	0.2100	0.2100	0.2100	0.2100	-16.000%	10	5,230	-9.524%
2026-06-11	0.2000	0.2500	0.2000	0.2500	+150.000%	2	5,240	-24.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-16.667%	2	5,238	+90.000%
2026-04-30	0.1200	0.1200	0.1200	0.1200	+9.091%	10	5,238	+58.333%
2026-04-29	0.1100	0.1100	0.1100	0.1100	0.000%	1	5,248	+72.727%
2026-04-27	0.1200	0.1600	0.1000	0.1100	+10.000%	45	5,248	+72.727%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-44.444%	3	5,248	+90.000%
2026-04-10	0.3000	0.3000	0.1800	0.1800	-10.000%	11	5,251	+5.556%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-9.091%	5	5,250	-5.000%
2026-04-07	0.2400	0.2400	0.2200	0.2200	+4.762%	19	5,250	-13.636%
2026-04-06	0.2200	0.2400	0.2000	0.2100	0.000%	181	5,231	-9.524%
2026-04-02	0.1100	0.2100	0.1100	0.2100	-4.545%	11	5,095	-9.524%
2026-04-01	0.2000	0.2200	0.1900	0.2200	-43.590%	60	5,095	-13.636%
2026-03-27	0.3600	0.3900	0.3300	0.3900	+18.182%	115	5,095	-51.282%
2026-03-26	0.3300	0.3300	0.3300	0.3300	+3.125%	100	5,129	-42.424%
2026-03-20	0.3200	0.3200	0.3200	0.3200	+33.333%	1	5,229	-40.625%
2026-03-19	0.2400	0.2400	0.2400	0.2400	-20.000%	10	5,228	-20.833%
2026-03-10	0.3000	0.3000	0.3000	0.3000	+7.143%	1	5,238	-36.667%
2026-03-05	0.2800	0.2800	0.2800	0.2800	-17.647%	1	5,238	-32.143%
2026-03-03	0.3500	0.3500	0.3400	0.3400	0.000%	26	5,238	-44.118%
2026-02-13	0.3400	0.3400	0.3400	0.3400	+21.429%	15	5,227	-44.118%
2026-02-10	0.2800	0.2800	0.2800	0.2800	+3.704%	1	5,227	-32.143%
2026-02-06	0.2700	0.2700	0.2700	0.2700	+17.391%	1	5,227	-29.630%
2026-02-05	0.2500	0.2500	0.2300	0.2300	-4.167%	20	5,228	-17.391%
2026-02-04	0.2100	0.2400	0.2100	0.2400	+20.000%	23	5,212	-20.833%
2026-02-03	0.2000	0.2000	0.2000	0.2000	0.000%	20	5,196	-5.000%
2026-02-02	0.2000	0.2000	0.2000	0.2000	-13.043%	14	5,178	-5.000%
2026-01-30	0.2100	0.2300	0.2000	0.2300	0.000%	21	5,164	-17.391%
2026-01-29	0.2300	0.2300	0.2300	0.2300	0.000%	20	5,145	-17.391%
2026-01-28	0.2300	0.2300	0.2300	0.2300	-8.000%	1	5,126	-17.391%
2026-01-26	0.2500	0.2500	0.2500	0.2500	+4.167%	1	5,126	-24.000%
2026-01-23	0.2400	0.2400	0.2400	0.2400	+4.348%	50	5,127	-20.833%
2026-01-14	0.2400	0.2400	0.2300	0.2300	-8.000%	65	5,127	-17.391%
2026-01-13	0.2500	0.2500	0.2500	0.2500	0.000%	4	5,077	-24.000%
2026-01-12	0.2500	0.2500	0.2500	0.2500	-16.667%	7	5,077	-24.000%
2026-01-07	0.3000	0.3000	0.3000	0.3000	0.000%	1	5,084	-36.667%
2026-01-06	0.3000	0.3000	0.3000	0.3000	-11.765%	75	5,084	-36.667%
2025-12-31	0.3400	0.3400	0.3300	0.3400	-10.526%	44	5,162	-44.118%
2025-12-11	0.3800	0.3800	0.3800	0.3800	-11.628%	2	5,162	-50.000%
2025-12-08	0.4300	0.4300	0.4300	0.4300	+10.256%	1	5,164	-55.814%
2025-12-04	0.4200	0.4200	0.3900	0.3900	-9.302%	100	5,165	-51.282%
2025-12-02	0.4300	0.4300	0.4300	0.4300	-4.444%	5	5,187	-55.814%
2025-12-01	0.4500	0.4500	0.4500	0.4500	-8.163%	2	5,182	-57.778%
2025-11-26	0.4900	0.4900	0.4900	0.4900	+6.522%	2	5,182	-61.224%
2025-11-25	0.4600	0.4600	0.4600	0.4600	-8.000%	1	5,182	-58.696%
2025-11-24	0.4800	0.5200	0.4800	0.5000	-18.033%	32	5,181	-62.000%
2025-11-21	0.6100	0.6100	0.6100	0.6100	0.000%	1	5,202	-68.852%
2025-11-20	0.6100	0.6100	0.6100	0.6100	+1.667%	1	5,202	-68.852%
2025-11-19	0.6000	0.6000	0.6000	0.6000	-4.762%	1	5,203	-68.333%
2025-11-18	0.6300	0.6300	0.6300	0.6300	+1.613%	19	5,204	-69.841%
2025-11-17	0.6200	0.6200	0.6200	0.6200	-15.068%	1	5,223	-69.355%
2025-11-04	0.7300	0.7300	0.7300	0.7300	+30.357%	50	5,224	-73.973%
2025-10-30	0.5600	0.5600	0.5600	0.5600	-20.000%	10	5,224	-66.071%
2025-10-29	0.6500	0.7000	0.6500	0.7000	-28.571%	2	5,224	-72.857%
2025-10-17	0.9800	0.9800	0.9700	0.9800	+3.158%	150	5,224	-80.612%
2025-10-16	0.8700	0.9500	0.8700	0.9500	+3.261%	4	5,217	-80.000%
2025-10-15	0.9200	0.9200	0.9200	0.9200	-8.000%	25	5,217	-79.348%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+11.111%	25	5,242	-81.000%
2025-10-08	0.9000	0.9000	0.9000	0.9000	+4.651%	1	5,267	-78.889%
2025-10-06	0.8700	0.8700	0.8600	0.8600	+1.176%	4	5,266	-77.907%
2025-09-30	0.8400	0.8500	0.8400	0.8500	+8.974%	6	5,266	-77.647%
2025-09-29	0.7500	0.7800	0.7500	0.7800	+14.706%	25	5,267	-75.641%
2025-09-19	0.7900	0.7900	0.6800	0.6800	-26.882%	3,005	5,247	-72.059%
2025-09-08	0.8700	0.9300	0.8700	0.9300	+2.198%	2	2,271	-79.570%
2025-09-04	0.9200	0.9300	0.9100	0.9100	-4.211%	350	2,271	-79.121%
2025-09-03	1.0000	1.0000	0.9500	0.9500	-22.131%	7	2,333	-80.000%
2025-08-29	1.2200	1.2200	1.2200	1.2200	+1.667%	7	2,345	-84.426%
2025-08-28	1.2000	1.2000	1.2000	1.2000	-1.639%	1	2,345	-84.167%
2025-08-22	1.2800	1.2800	1.2200	1.2200	-12.230%	2	2,346	-84.426%
2025-08-20	1.4500	1.4500	1.3900	1.3900	+2.963%	11	2,346	-86.331%
2025-08-08	1.4100	1.4100	1.3500	1.3500	-3.571%	201	2,345	-85.926%
2025-08-07	1.4000	1.4000	1.4000	1.4000	-2.098%	50	2,546	-86.429%
2025-08-06	1.3900	1.4300	1.3900	1.4300	+2.878%	2	2,546	-86.713%
2025-08-05	1.3900	1.3900	1.3900	1.3900	-16.766%	1	2,546	-86.331%
2025-08-01	1.6800	1.6900	1.6700	1.6700	+24.627%	15	2,546	-88.623%
2025-07-29	1.5400	1.5400	1.3400	1.3400	-11.258%	2	2,546	-85.821%
2025-07-28	1.5200	1.5500	1.4700	1.5100	+0.667%	56	2,546	-87.417%
2025-07-25	1.4900	1.5600	1.4900	1.5000	-1.316%	4	2,546	-87.333%
2025-07-24	1.4100	1.6300	1.4100	1.5200	-13.636%	110	2,547	-87.500%
2025-07-23	1.7600	1.7600	1.7600	1.7600	+1.734%	1	2,550	-89.205%
2025-07-22	1.8000	1.8000	1.7300	1.7300	-10.363%	2	2,549	-89.017%
2025-07-18	2.0000	2.0000	1.9300	1.9300	-7.656%	3	2,549	-90.155%
2025-07-16	2.1300	2.1300	2.0900	2.0900	-2.791%	2	2,549	-90.909%
2025-07-15	2.1400	2.1500	2.1000	2.1500	-2.273%	3	2,549	-91.163%
2025-07-14	2.3000	2.3000	2.1400	2.2000	-9.836%	5	2,549	-91.364%
2025-07-09	2.4900	2.4900	2.4400	2.4400	-6.870%	3	2,550	-92.213%
2025-07-08	2.6200	2.6200	2.6200	2.6200	+0.769%	1	2,549	-92.748%
2025-07-07	2.4800	2.6000	2.4800	2.6000	+5.263%	14	2,549	-92.692%
2025-07-03	2.4600	2.5500	2.4600	2.4700	-3.137%	5	2,550	-92.308%
2025-07-02	2.6100	2.6100	2.5500	2.5500	-6.593%	2	2,550	-92.549%
2025-06-30	2.5200	2.7300	2.5100	2.7300	-27.200%	35	2,550	-93.040%
2025-06-23	3.7800	3.7800	3.7500	3.7500	+17.188%	275	2,550	-94.933%
2025-06-17	3.2000	3.2000	3.2000	3.2000	-1.538%	10	2,550	-94.063%
2025-06-13	3.2500	3.2500	3.2500	3.2500	+1.246%	2	2,540	-94.154%
2025-06-12	3.2100	3.2100	3.2100	3.2100	+5.941%	7	2,540	-94.081%
2025-06-10	2.9500	3.0300	2.9500	3.0300	-12.174%	20	2,533	-93.729%
2025-06-06	3.4500	3.4500	3.4500	3.4500	-4.432%	6	2,513	-94.493%
2025-06-04	3.6100	3.6100	3.6100	3.6100	+0.278%	1	2,516	-94.737%
2025-06-03	3.8000	3.8000	3.6000	3.6000	+2.857%	7	2,515	-94.722%
2025-05-29	3.5000	3.5000	3.5000	3.5000	+1.449%	12	2,522	-94.571%
2025-05-28	3.4500	3.4500	3.4500	3.4500	+1.471%	3	2,510	-94.493%
2025-05-22	3.2700	3.4000	3.2700	3.4000	-2.017%	2	2,513	-94.412%
2025-05-21	3.4700	3.4700	3.4700	3.4700	-5.962%	2	2,515	-94.524%
2025-05-20	3.5000	3.6900	3.5000	3.6900	+4.830%	8	2,517	-94.851%
2025-05-19	3.5200	3.5200	3.5200	3.5200	+5.075%	1	2,511	-94.602%
2025-05-14	3.6500	3.6500	3.3500	3.3500	-12.987%	3	2,512	-94.328%
2025-05-13	3.8500	3.8500	3.8500	3.8500	-0.517%	1	2,509	-95.065%
2025-05-12	4.1500	4.2000	3.8700	3.8700	-20.534%	5	2,510	-95.090%
2025-05-08	5.0000	5.0000	4.8500	4.8700	-13.345%	1,705	2,514	-96.099%
2025-05-07	5.0000	5.7000	5.0000	5.6200	+47.120%	116	1,068	-96.619%
2025-05-02	3.8200	3.8200	3.8200	3.8200	-16.044%	2	966	-95.026%
2025-04-30	4.5500	4.5500	4.5500	4.5500	+18.182%	1	966	-95.824%
2025-04-28	3.8500	3.8500	3.8500	3.8500	-2.778%	1	966	-95.065%
2025-04-25	3.8500	4.1000	3.8500	3.9600	-12.389%	24	966	-95.202%
2025-04-24	4.7000	4.7000	4.5200	4.5200	-29.922%	14	962	-95.796%
2025-04-21	6.4500	6.4500	6.4500	6.4500	+34.375%	1	948	-97.054%
2025-04-15	4.8700	4.9000	4.8000	4.8000	-11.927%	4	947	-96.042%
2025-04-11	5.4500	5.4500	5.4000	5.4500	+15.222%	6	946	-96.514%
2025-04-09	6.7100	6.7100	4.7300	4.7300	-17.018%	4	945	-95.983%
2025-04-08	5.7000	5.7000	5.7000	5.7000	-18.571%	1	944	-96.667%
2025-04-07	7.5000	7.8500	6.0000	7.0000	+6.870%	14	945	-97.286%
2025-04-04	6.2100	6.5500	6.2000	6.5500	+25.479%	18	949	-97.099%
2025-04-03	5.1500	5.3500	5.1500	5.2200	+20.000%	175	944	-96.360%
2025-04-02	4.4500	4.4500	4.3000	4.3500	-0.229%	7	859	-95.632%
2025-04-01	4.5000	4.5500	4.3400	4.3600	-8.211%	16	858	-95.642%
2025-03-31	4.8500	4.9000	4.7500	4.7500	+5.322%	63	858	-96.000%
2025-03-28	4.2500	4.5100	4.2500	4.5100	+27.042%	420	817	-95.787%
2025-03-27	3.5500	3.5500	3.5500	3.5500	+5.030%	10	739	-94.648%
2025-03-26	3.3500	3.3800	3.3500	3.3800	+13.423%	2	729	-94.379%
2025-03-25	3.0000	3.0300	2.9800	2.9800	-9.422%	202	731	-93.624%
2025-03-24	3.2900	3.2900	3.2900	3.2900	-14.323%	1	621	-94.225%
2025-03-21	3.8400	3.8400	3.8400	3.8400	+5.205%	2	621	-95.052%
2025-03-19	3.8000	3.8400	3.6500	3.6500	-8.521%	3	620	-94.795%
2025-03-18	4.4000	4.4000	3.9600	3.9900	+14.655%	69	621	-95.238%
2025-03-17	3.5000	3.5200	3.4500	3.4800	-6.452%	6	592	-94.540%
2025-03-13	3.7200	3.7200	3.7200	3.7200	+2.198%	1	591	-94.892%
2025-03-12	3.6400	3.6400	3.6400	3.6400	-12.289%	1	591	-94.780%
2025-03-11	3.8500	4.1500	3.8500	4.1500	+7.792%	12	591	-95.422%
2025-03-10	3.8000	3.8500	3.8000	3.8500	+22.222%	3	582	-95.065%
2025-03-06	3.1500	3.1500	3.1500	3.1500	-3.077%	1	580	-93.968%
2025-03-04	3.6500	3.6500	3.2500	3.2500	-7.143%	6	580	-94.154%
2025-03-03	3.5000	3.5000	3.5000	3.5000	+25.000%	8	575	-94.571%
2025-02-26	2.8000	2.8000	2.8000	2.8000	0.000%	2	575	-93.214%
2025-02-25	2.5000	2.8000	2.5000	2.8000	+19.658%	216	573	-93.214%
2025-02-24	2.3400	2.3400	2.3400	2.3400	-0.847%	1	361	-91.880%
2025-02-21	2.3500	2.3600	2.3500	2.3600	+14.010%	4	361	-91.949%
2025-02-20	2.1100	2.1100	2.0700	2.0700	-3.721%	2	359	-90.821%
2025-02-18	2.1500	2.1500	2.1500	2.1500	-3.587%	2	359	-91.163%
2025-02-12	2.1400	2.2300	2.1400	2.2300	+3.241%	4	357	-91.480%
2025-02-10	2.1600	2.1600	2.1600	2.1600	+2.857%	1	357	-91.204%
2025-02-05	2.2000	2.2600	2.1000	2.1000	+9.375%	22	356	-90.952%
2025-02-04	1.9000	1.9200	1.9000	1.9200	-28.625%	151	334	-90.104%
2025-01-29	2.6900	2.6900	2.6900	2.6900	+38.660%	2	184	-92.937%
2025-01-24	1.9400	1.9400	1.9400	1.9400	+7.182%	2	182	-90.206%
2025-01-21	1.9200	1.9200	1.8100	1.8100	-7.179%	4	177	-89.503%
2025-01-17	1.9500	1.9500	1.9500	1.9500	-13.333%	2	177	-90.256%
2025-01-15	2.2500	2.2500	2.2500	2.2500	-5.858%	5	177	-91.556%
2024-12-26	2.3500	2.3900	2.3500	2.3900	-25.313%	6	182	-92.050%
2024-12-20	3.2000	3.2000	3.2000	3.2000	+28.000%	1	178	-94.063%
2024-12-19	2.5000	2.5000	2.5000	2.5000	0.000%	12	178	-92.400%
2024-12-17	2.5000	2.5000	2.5000	2.5000	+19.048%	10	170	-92.400%
2024-12-11	2.1000	2.1200	2.0200	2.1000	-9.091%	50	180	-90.952%
2024-12-10	2.3100	2.3900	2.3100	2.3100	-5.328%	50	180	-91.775%
2024-12-09	2.4400	2.4400	2.4400	2.4400	-12.857%	20	130	-92.213%
2024-12-06	2.8000	2.8000	2.8000	2.8000	+9.804%	4	110	-93.214%
2024-12-02	2.6500	2.6500	2.5500	2.5500	-10.526%	2	110	-92.549%
2024-11-29	2.8500	2.8500	2.8500	2.8500	-5.000%	4	110	-93.333%
2024-11-22	3.0000	3.0000	3.0000	3.0000	+20.000%	4	108	-93.667%
2024-11-21	3.0000	3.1000	2.5000	2.5000	+8.696%	70	107	-92.400%
2024-11-18	2.3000	2.3000	2.3000	2.3000	-8.367%	5	38	-91.739%
2024-11-12	2.5100	2.5100	2.5100	2.5100	+9.130%	1	33	-92.430%
2024-11-06	2.3000	2.3000	2.3000	2.3000	-18.728%	1	34	-91.739%
2024-11-05	2.8300	2.8300	2.8300	2.8300	-4.714%	2	33	-93.286%
2024-11-04	2.9700	2.9700	2.9700	2.9700	+6.835%	1	31	-93.603%
2024-11-01	2.7800	2.7800	2.7800	2.7800	+24.107%	2	30	-93.165%
2024-10-30	2.2400	2.2400	2.2400	2.2400	-32.121%	5	29	-91.518%
2024-10-23	3.1500	3.4500	3.1500	3.3000	0.000%	12	24	-94.242%
2024-10-22	3.3000	3.3000	3.3000	3.3000	-2.941%	1	13	-94.242%
2024-10-21	3.4000	3.4000	3.4000	3.4000	0.000%	1	14	-94.412%
2024-10-18	3.4000	3.4000	3.4000	3.4000	+0.295%	2	15	-94.412%
2024-10-15	3.3900	3.3900	3.3900	3.3900	-8.378%	1	15	-94.395%
2024-10-09	3.7000	3.7000	3.7000	3.7000	+2.493%	1	15	-94.865%
2024-10-08	3.6100	3.6100	3.6100	3.6100	+0.838%	1	14	-94.737%
2024-10-02	3.7000	3.7000	3.5800	3.5800	-3.243%	2	13	-94.693%
2024-10-01	3.7000	3.7000	3.7000	3.7000	+1.370%	10	11	-94.865%
2024-09-30	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	-94.795%