Dark

GOOGL20270115P125
GOOGL Jan 15 2027 125.00 Put (GOOGL270115P00125000)
option OPRA

EOD

Jul 14, 2026

0.1600-44.828%(-0.1300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1500	0.1600	0.1500	0.1600	-44.828%	4	2,294	0.000%
2026-07-10	0.2900	0.2900	0.2900	0.2900	+45.000%	4	2,294	-44.828%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+11.111%	5	2,296	-20.000%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-5.263%	25	2,296	-11.111%
2026-06-22	0.1900	0.1900	0.1900	0.1900	+35.714%	1	2,298	-15.789%
2026-06-16	0.1200	0.1400	0.1000	0.1400	-30.000%	5	2,298	+14.286%
2026-06-05	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,300	-20.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-4.762%	3	2,302	-20.000%
2026-05-07	0.2100	0.2100	0.2100	0.2100	-32.258%	1	2,305	-23.810%
2026-04-27	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,306	-48.387%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-59.459%	10	2,306	-46.667%
2026-03-25	0.7400	0.7400	0.7400	0.7400	-5.128%	2	2,316	-78.378%
2026-03-24	0.7800	0.7800	0.7800	0.7800	+5.405%	3	2,314	-79.487%
2026-03-12	0.7400	0.7400	0.7400	0.7400	+2.778%	13	2,314	-78.378%
2026-03-05	0.7000	0.7200	0.7000	0.7200	-2.703%	3	2,343	-77.778%
2026-03-02	0.7900	0.7900	0.7400	0.7400	+13.846%	5	2,340	-78.378%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-16.667%	16	2,335	-75.385%
2026-02-17	0.7600	0.7800	0.7600	0.7800	+6.849%	173	2,335	-79.487%
2026-02-13	0.7300	0.7300	0.7300	0.7300	+4.286%	10	2,182	-78.082%
2026-02-12	0.6700	0.7000	0.6700	0.7000	+4.478%	77	2,182	-77.143%
2026-02-10	0.6800	0.6900	0.6700	0.6700	-1.471%	11	2,167	-76.119%
2026-02-06	0.6700	0.6800	0.6700	0.6800	+6.250%	16	2,167	-76.471%
2026-02-05	0.6400	0.6400	0.6400	0.6400	+12.281%	20	2,161	-75.000%
2026-02-04	0.5700	0.5700	0.5700	0.5700	+7.547%	19	2,141	-71.930%
2026-01-30	0.5300	0.5300	0.5300	0.5300	-17.188%	1	2,142	-69.811%
2026-01-20	0.6400	0.6400	0.6400	0.6400	+3.226%	2	2,143	-75.000%
2026-01-12	0.5800	0.6200	0.5800	0.6200	-15.068%	8	2,143	-74.194%
2026-01-06	0.7300	0.7300	0.7300	0.7300	-1.351%	1	2,140	-78.082%
2026-01-05	0.7400	0.7400	0.7400	0.7400	-8.642%	1	2,140	-78.378%
2025-12-23	0.8100	0.8100	0.8100	0.8100	-5.814%	4	2,141	-80.247%
2025-12-22	0.8600	0.8600	0.8600	0.8600	-7.527%	13	2,137	-81.395%
2025-12-18	0.9300	0.9300	0.9300	0.9300	-4.124%	5	2,137	-82.796%
2025-12-17	0.9700	0.9700	0.9700	0.9700	+6.593%	1	2,137	-83.505%
2025-12-09	0.9100	0.9100	0.9100	0.9100	-2.151%	1	2,137	-82.418%
2025-12-08	0.8700	0.9300	0.8700	0.9300	+5.682%	3	2,136	-82.796%
2025-12-05	0.9100	0.9100	0.8800	0.8800	-11.111%	2	2,137	-81.818%
2025-12-04	1.0000	1.0000	0.9900	0.9900	+1.020%	6	2,135	-83.838%
2025-12-03	1.0000	1.0000	0.9800	0.9800	-6.667%	3	2,135	-83.673%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-11.017%	3	2,137	-84.762%
2025-11-26	1.1800	1.1800	1.1800	1.1800	-1.667%	1	2,137	-86.441%
2025-11-24	1.2400	1.2400	1.1900	1.2000	0.000%	5	2,137	-86.667%
2025-11-20	1.2000	1.2000	1.2000	1.2000	-24.051%	2	2,140	-86.667%
2025-11-18	1.5800	1.5800	1.5800	1.5800	-3.659%	10	2,142	-89.873%
2025-11-14	1.6500	1.7400	1.6400	1.6400	+1.863%	11	2,152	-90.244%
2025-10-29	1.5400	1.6100	1.5400	1.6100	+7.333%	2	2,152	-90.062%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-13.793%	2	2,152	-89.333%
2025-10-24	1.7400	1.7700	1.7400	1.7400	-10.309%	6	2,152	-90.805%
2025-10-21	1.9500	1.9500	1.9400	1.9400	+2.105%	12	2,154	-91.753%
2025-10-20	1.9200	1.9200	1.9000	1.9000	-10.377%	20	2,152	-91.579%
2025-10-17	2.1200	2.1200	2.1200	2.1200	+7.071%	1	2,137	-92.453%
2025-10-16	1.9800	1.9800	1.9800	1.9800	-1.493%	1	2,136	-91.919%
2025-10-15	2.0100	2.0100	2.0100	2.0100	-14.831%	1	2,136	-92.040%
2025-10-10	2.2600	2.3600	2.2600	2.3600	+15.686%	4	2,136	-93.220%
2025-10-06	2.1000	2.1000	2.0400	2.0400	0.000%	11	2,134	-92.157%
2025-09-30	2.0700	2.0700	2.0400	2.0400	+15.909%	3	2,133	-92.157%
2025-09-29	1.7600	1.7600	1.7600	1.7600	-8.333%	4	2,133	-90.909%
2025-09-25	1.9200	1.9200	1.9200	1.9200	+2.674%	1	2,133	-91.667%
2025-09-24	1.8500	1.8700	1.8500	1.8700	+10.000%	3	2,134	-91.444%
2025-09-23	1.7000	1.7000	1.7000	1.7000	-2.857%	4	2,135	-90.588%
2025-09-19	1.7500	1.7500	1.7500	1.7500	-8.854%	1	2,135	-90.857%
2025-09-12	1.9200	1.9200	1.9200	1.9200	-4.000%	4	2,135	-91.667%
2025-09-09	2.0000	2.0000	2.0000	2.0000	-2.439%	203	2,135	-92.000%
2025-09-08	2.0500	2.0500	2.0500	2.0500	-5.963%	3	2,221	-92.195%
2025-09-05	2.1800	2.1800	2.1800	2.1800	-0.457%	10	2,221	-92.661%
2025-09-03	2.5100	2.5100	2.1500	2.1900	-24.483%	8	2,211	-92.694%
2025-08-29	2.9000	2.9000	2.9000	2.9000	+2.113%	1	2,213	-94.483%
2025-08-28	2.8400	2.8400	2.8400	2.8400	-4.698%	1	2,213	-94.366%
2025-08-22	2.9800	2.9800	2.9800	2.9800	-4.792%	1	2,214	-94.631%
2025-08-18	3.1500	3.1500	3.1300	3.1300	+0.968%	2	2,214	-94.888%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-1.587%	1	2,215	-94.839%
2025-08-14	3.1500	3.1500	3.1500	3.1500	-10.000%	1	2,214	-94.921%
2025-08-08	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,214	-95.429%
2025-08-04	3.7000	3.7000	3.7000	3.7000	+1.928%	4	2,214	-95.676%
2025-07-29	3.6300	3.6300	3.6300	3.6300	-3.200%	2	2,214	-95.592%
2025-07-28	3.8000	3.8000	3.7000	3.7500	-1.832%	32	2,212	-95.733%
2025-07-24	3.4800	3.8200	3.4800	3.8200	-7.729%	12	2,199	-95.812%
2025-07-23	4.1400	4.1400	4.1400	4.1400	-2.588%	1	2,207	-96.135%
2025-07-22	4.2500	4.2500	4.2500	4.2500	-0.932%	1	2,206	-96.235%
2025-07-21	4.2900	4.2900	4.2900	4.2900	-13.855%	3	2,207	-96.270%
2025-07-15	4.9000	4.9800	4.9000	4.9800	-3.675%	5	2,210	-96.787%
2025-07-14	5.0500	5.1700	5.0500	5.1700	-6.000%	33	2,215	-96.905%
2025-07-10	5.5000	5.5000	5.5000	5.5000	-1.434%	3	2,246	-97.091%
2025-07-09	5.5500	5.5800	5.5500	5.5800	-10.433%	2	2,243	-97.133%
2025-07-08	6.1200	6.2300	6.1200	6.2300	+9.490%	4	2,243	-97.432%
2025-07-03	5.5600	5.6900	5.5600	5.6900	-2.735%	2	2,243	-97.188%
2025-07-02	6.0000	6.0000	5.8500	5.8500	-4.878%	6	2,243	-97.265%
2025-06-30	5.6400	6.1500	5.6400	6.1500	-3.906%	5	2,248	-97.398%
2025-06-27	6.4000	6.4000	6.4000	6.4000	-1.538%	3	2,245	-97.500%
2025-06-26	6.5900	6.5900	6.5000	6.5000	-13.102%	2	2,242	-97.538%
2025-06-24	7.4800	7.4800	7.4800	7.4800	-6.030%	1	2,241	-97.861%
2025-06-20	7.9600	7.9600	7.9600	7.9600	+18.806%	2	2,241	-97.990%
2025-06-17	6.7000	6.7000	6.7000	6.7000	-2.899%	1	2,240	-97.612%
2025-06-12	6.9000	6.9000	6.9000	6.9000	+7.143%	1	2,240	-97.681%
2025-06-11	6.4400	6.4400	6.4400	6.4400	+1.417%	1	2,239	-97.516%
2025-06-10	6.3700	6.3700	6.3500	6.3500	-10.563%	2	2,239	-97.480%
2025-06-06	7.1000	7.1000	7.1000	7.1000	-10.127%	12	2,239	-97.746%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-0.629%	5	2,245	-97.975%
2025-06-02	8.0000	8.0000	7.9500	7.9500	+9.655%	6	2,245	-97.987%
2025-05-28	7.2600	7.2600	7.2000	7.2500	-8.805%	7	2,239	-97.793%
2025-05-23	7.9500	7.9500	7.9500	7.9500	+10.417%	10	2,239	-97.987%
2025-05-22	7.2200	7.2200	7.2000	7.2000	+0.139%	10	2,239	-97.778%
2025-05-21	8.2000	8.2000	7.1900	7.1900	-2.838%	12	2,229	-97.775%
2025-05-16	7.3800	7.4000	7.3800	7.4000	-0.804%	420	2,227	-97.838%
2025-05-15	7.4600	7.4600	7.4600	7.4600	-3.368%	1	2,324	-97.855%
2025-05-14	7.7200	7.7200	7.7200	7.7200	-10.233%	1	2,325	-97.927%
2025-05-12	8.6000	8.6000	8.6000	8.6000	-18.095%	1	2,326	-98.140%
2025-05-09	10.1000	10.5000	10.1000	10.5000	+5.000%	26	2,327	-98.476%
2025-05-08	10.0200	10.0200	10.0000	10.0000	-18.033%	2	2,314	-98.400%
2025-05-07	10.0000	12.2000	10.0000	12.2000	+24.490%	612	2,312	-98.689%
2025-04-30	10.2000	10.2000	9.8000	9.8000	-7.981%	5	1,700	-98.367%
2025-04-23	10.5100	10.6500	10.4500	10.6500	-19.011%	3	1,698	-98.498%
2025-04-21	13.1500	13.1500	13.1500	13.1500	+9.129%	1	1,697	-98.783%
2025-04-17	11.3500	12.1100	11.2800	12.0500	0.000%	87	1,612	-98.672%
2025-04-16	11.9500	12.0500	11.9500	12.0500	+7.111%	3	1,612	-98.672%
2025-04-11	11.5000	11.5000	11.2500	11.2500	+11.607%	4	1,611	-98.578%
2025-04-09	14.2000	14.2000	10.0800	10.0800	-12.348%	63	1,611	-98.413%
2025-04-08	11.5500	11.5500	11.5000	11.5000	-18.149%	12	1,670	-98.609%
2025-04-07	12.7200	14.0500	12.7200	14.0500	+7.252%	61	1,658	-98.861%
2025-04-04	12.5000	13.2200	12.5000	13.1000	+14.912%	16	1,639	-98.779%
2025-04-03	11.6800	11.6800	11.4000	11.4000	+7.042%	2	1,637	-98.596%
2025-03-31	11.2000	11.2000	10.5500	10.6500	+2.899%	600	1,434	-98.498%
2025-03-28	10.0000	10.3500	10.0000	10.3500	+38.000%	42	1,278	-98.454%
2025-03-24	7.5000	7.5200	7.5000	7.5000	-13.793%	13	1,257	-97.867%
2025-03-21	8.7000	8.7000	8.7000	8.7000	+6.098%	2	1,266	-98.161%
2025-03-20	8.2000	8.2000	8.2000	8.2000	-2.959%	6	1,266	-98.049%
2025-03-19	8.4500	8.4500	8.4500	8.4500	+4.321%	6	1,272	-98.107%
2025-03-17	8.1800	8.1800	8.1000	8.1000	-8.681%	2	1,272	-98.025%
2025-03-12	8.8700	8.8700	8.8700	8.8700	+1.487%	1	1,271	-98.196%
2025-03-11	8.7400	8.7400	8.7400	8.7400	+0.807%	2	1,270	-98.169%
2025-03-10	9.0000	9.0000	8.6700	8.6700	+11.154%	701	1,268	-98.155%
2025-02-28	7.8000	7.8000	7.8000	7.8000	+9.859%	26	567	-97.949%
2025-02-26	6.5200	7.1100	6.5200	7.1000	+8.067%	43	554	-97.746%
2025-02-25	5.9000	6.7000	5.9000	6.5700	+16.283%	182	579	-97.565%
2025-02-21	5.6500	5.6500	5.6500	5.6500	+11.881%	2	548	-97.168%
2025-02-19	5.0700	5.0700	5.0500	5.0500	-3.257%	4	547	-96.832%
2025-02-18	5.2500	5.3000	5.2200	5.2200	+1.556%	7	551	-96.935%
2025-02-13	5.3100	5.3100	5.1400	5.1400	-4.815%	6	544	-96.887%
2025-02-12	5.5000	5.5000	5.4000	5.4000	-0.552%	4	544	-97.037%
2025-02-11	5.4300	5.4300	5.4300	5.4300	+6.471%	5	544	-97.053%
2025-02-10	5.1000	5.1000	5.1000	5.1000	-2.857%	10	540	-96.863%
2025-02-07	5.0000	5.5000	5.0000	5.2500	+6.925%	668	540	-96.952%
2025-02-06	4.9100	4.9100	4.9100	4.9100	-4.660%	2	207	-96.741%
2025-02-05	5.0500	5.1600	5.0000	5.1500	+25.610%	186	209	-96.893%
2025-01-31	4.2200	4.2200	4.1000	4.1000	-7.865%	6	68	-96.098%
2025-01-30	4.4500	4.4500	4.4500	4.4500	-11.000%	1	67	-96.404%
2025-01-29	5.1000	5.1000	5.0000	5.0000	-4.762%	4	67	-96.800%
2025-01-27	5.2500	5.2500	5.2500	5.2500	+12.903%	24	64	-96.952%
2025-01-21	4.6500	4.6500	4.6500	4.6500	-7.000%	1	41	-96.559%
2025-01-15	5.0000	5.1000	5.0000	5.0000	-10.714%	4	41	-96.800%
2025-01-13	5.6500	5.6500	5.6000	5.6000	+1.818%	15	41	-97.143%
2025-01-10	5.5000	5.5000	5.5000	5.5000	+5.973%	58	56	-97.091%
2025-01-07	5.1900	5.1900	5.1900	5.1900	-20.154%	2	85	-96.917%
2024-12-20	6.4500	6.5000	6.4500	6.5000	+2.362%	18	85	-97.538%
2024-12-06	6.4500	6.4500	6.3500	6.3500	-1.244%	4	67	-97.480%
2024-12-05	6.4300	6.4300	6.4300	6.4300	+0.784%	1	67	-97.512%
2024-12-02	6.3800	6.3800	6.3800	6.3800	-4.634%	1	66	-97.492%
2024-11-29	6.6900	6.6900	6.6900	6.6900	-1.473%	8	67	-97.608%
2024-11-27	6.7900	6.7900	6.7900	6.7900	+0.593%	1	64	-97.644%
2024-11-26	6.7500	6.7500	6.7500	6.7500	-4.255%	1	64	-97.630%
2024-11-25	7.0500	7.0500	7.0500	7.0500	-5.369%	1	65	-97.730%
2024-11-22	7.4500	7.4500	7.4500	7.4500	+5.674%	2	64	-97.852%
2024-11-21	7.3000	7.5600	7.0500	7.0500	+15.196%	17	63	-97.730%
2024-11-15	6.1200	6.1200	6.1200	6.1200	+17.692%	40	46	-97.386%
2024-11-13	5.3000	5.3000	5.2000	5.2000	+0.775%	2	46	-96.923%
2024-11-07	5.5500	5.5500	5.1600	5.1600	-10.417%	3	44	-96.899%
2024-10-30	6.0300	6.0300	5.7300	5.7600	-20.552%	21	41	-97.222%
2024-10-29	7.2400	7.2500	7.1300	7.2500	-4.605%	9	21	-97.793%
2024-10-28	7.6000	7.6000	7.6000	7.6000	-5.000%	15	16	-97.895%
2024-10-21	8.0000	8.0000	8.0000	8.0000	-11.111%	1	10	-98.000%
2024-10-09	8.9000	9.0000	8.9000	9.0000	0.000%	12	11	-98.222%