Dark

GOOGL20270115P145
GOOGL Jan 15 2027 145.00 Put (GOOGL270115P00145000)
option OPRA

EOD

Jul 20, 2026

0.2400-41.463%(-0.1700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2400	0.2400	0.2400	0.2400	-41.463%	4	1,783	0.000%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+24.242%	1	1,783	-41.463%
2026-07-08	0.2500	0.4200	0.2500	0.3300	-15.385%	13	1,783	-27.273%
2026-06-10	0.3900	0.3900	0.3900	0.3900	-18.750%	9	1,775	-38.462%
2026-06-02	0.4800	0.4800	0.4800	0.4800	+71.429%	1	1,775	-50.000%
2026-05-05	0.2700	0.2800	0.2700	0.2800	-22.222%	12	1,776	-14.286%
2026-04-30	0.3600	0.3600	0.3600	0.3600	-26.531%	27	1,764	-33.333%
2026-04-21	0.4500	0.5500	0.4500	0.4900	-18.333%	26	1,763	-51.020%
2026-04-15	0.6300	0.6300	0.6000	0.6000	-47.826%	3	1,763	-60.000%
2026-04-01	1.2400	1.2400	1.1500	1.1500	-19.014%	2	1,765	-79.130%
2026-02-17	1.4200	1.4200	1.4200	1.4200	+1.429%	1	1,767	-83.099%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+9.375%	1	1,765	-82.857%
2026-02-12	1.2600	1.2800	1.2600	1.2800	+5.785%	22	1,765	-81.250%
2026-02-06	1.2200	1.2200	1.2100	1.2100	+10.000%	2	1,761	-80.165%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+14.583%	2	1,760	-78.182%
2026-01-30	0.9700	1.0200	0.9600	0.9600	-8.571%	4	1,760	-75.000%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-8.696%	12	1,761	-77.143%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,767	-79.130%
2026-01-16	1.0900	1.1000	1.0900	1.1000	+4.762%	7	1,767	-78.182%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-3.670%	9	1,767	-77.143%
2026-01-14	1.0900	1.0900	1.0900	1.0900	-6.034%	15	1,758	-77.982%
2026-01-07	1.1600	1.1600	1.1600	1.1600	-11.450%	1	1,773	-79.310%
2026-01-06	1.3800	1.3800	1.3100	1.3100	-7.746%	2	1,773	-81.679%
2026-01-02	1.3300	1.4500	1.3300	1.4200	-0.699%	64	1,773	-83.099%
2025-12-31	1.4300	1.4300	1.4300	1.4300	-4.027%	1	1,786	-83.217%
2025-12-22	1.4900	1.5200	1.4900	1.4900	-9.697%	13	1,786	-83.893%
2025-12-18	1.7200	1.7200	1.6500	1.6500	-10.326%	2	1,792	-85.455%
2025-12-17	1.8500	1.8800	1.8400	1.8400	+5.143%	3	1,794	-86.957%
2025-12-12	1.6500	1.7500	1.6500	1.7500	+9.375%	2	1,793	-86.286%
2025-12-11	1.6000	1.6000	1.6000	1.6000	+1.911%	2	1,792	-85.000%
2025-12-09	1.6400	1.6400	1.5700	1.5700	-4.268%	4	1,792	-84.713%
2025-12-05	1.6400	1.6400	1.6400	1.6400	-11.351%	1	1,791	-85.366%
2025-12-04	1.8400	1.8500	1.8400	1.8500	+3.352%	4	1,790	-87.027%
2025-12-03	1.7900	1.7900	1.7900	1.7900	-5.789%	1	1,787	-86.592%
2025-12-01	2.0400	2.0400	1.9000	1.9000	-5.000%	2	1,788	-87.368%
2025-11-28	2.0000	2.0000	2.0000	2.0000	-0.990%	1	1,789	-88.000%
2025-11-26	2.0200	2.0200	2.0200	2.0200	-2.885%	1	1,789	-88.119%
2025-11-25	2.0800	2.0800	2.0800	2.0800	-6.306%	10	1,789	-88.462%
2025-11-24	2.4800	2.4800	2.2200	2.2200	-16.541%	3	1,784	-89.189%
2025-11-21	2.7500	2.7500	2.6600	2.6600	-2.206%	50	1,783	-90.977%
2025-11-20	2.1600	2.7200	2.1600	2.7200	+8.800%	11	1,793	-91.176%
2025-11-19	2.5000	2.5000	2.5000	2.5000	-20.635%	1	1,794	-90.400%
2025-11-14	3.1500	3.1500	3.1500	3.1500	+23.529%	2	1,794	-92.381%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-15.000%	8	1,794	-90.588%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+14.504%	4	1,786	-92.000%
2025-11-05	2.6200	2.6200	2.6200	2.6200	-0.380%	1	1,790	-90.840%
2025-11-03	2.6400	2.6400	2.6300	2.6300	-8.042%	2	1,791	-90.875%
2025-10-29	2.8000	2.8600	2.8000	2.8600	+3.249%	2	1,791	-91.608%
2025-10-27	2.7100	2.7800	2.7000	2.7700	-8.882%	16	1,802	-91.336%
2025-10-24	3.1300	3.1300	2.9500	3.0400	-14.124%	10	1,802	-92.105%
2025-10-21	3.9800	3.9800	3.5400	3.5400	+1.143%	11	1,808	-93.220%
2025-10-02	3.5000	3.5000	3.5000	3.5000	-6.667%	2	1,807	-93.143%
2025-09-30	3.7500	3.7500	3.7500	3.7500	+17.188%	1	1,807	-93.600%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,807	-92.500%
2025-09-19	3.2500	3.2500	3.2500	3.2500	-1.515%	2	1,808	-92.615%
2025-09-18	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,810	-92.727%
2025-09-12	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,810	-93.143%
2025-09-09	3.8000	3.8000	3.6000	3.6000	-9.320%	3	1,810	-93.333%
2025-09-03	3.9500	4.0500	3.9000	3.9700	-22.309%	9	1,811	-93.955%
2025-08-29	5.2500	5.2500	5.1100	5.1100	-7.091%	6	1,810	-95.303%
2025-08-22	5.4500	5.5000	5.4500	5.5000	-11.003%	2	1,810	-95.636%
2025-08-20	6.1000	6.1800	6.1000	6.1800	+1.146%	3	1,809	-96.117%
2025-08-19	6.0500	6.1100	6.0500	6.1100	+4.983%	4	1,811	-96.072%
2025-08-18	5.8200	5.8200	5.8200	5.8200	+0.345%	1	1,813	-95.876%
2025-08-14	5.8500	5.8500	5.8000	5.8000	-0.685%	118	1,814	-95.862%
2025-08-13	5.8500	5.8500	5.8400	5.8400	+2.456%	29	1,716	-95.890%
2025-08-12	5.7500	5.9000	5.7000	5.7000	-5.316%	87	1,745	-95.789%
2025-08-08	6.2500	6.2500	6.0200	6.0200	-8.092%	31	1,747	-96.013%
2025-08-06	6.5500	6.5500	6.5500	6.5500	-3.676%	1	1,749	-96.336%
2025-08-04	6.8000	6.8000	6.8000	6.8000	-12.258%	1	1,749	-96.471%
2025-08-01	7.6200	7.7700	7.6200	7.7500	+20.155%	33	1,750	-96.903%
2025-07-30	6.4500	6.4500	6.4500	6.4500	-3.008%	1	1,732	-96.279%
2025-07-29	6.7500	6.7500	6.6500	6.6500	-5.674%	176	1,732	-96.391%
2025-07-28	7.1500	7.2000	7.0000	7.0500	+1.148%	56	1,557	-96.596%
2025-07-25	6.9700	6.9700	6.9700	6.9700	+0.868%	1	1,532	-96.557%
2025-07-24	7.0000	7.1500	6.9100	6.9100	-11.750%	4	1,532	-96.527%
2025-07-23	7.8300	7.8300	7.8300	7.8300	+1.688%	1	1,529	-96.935%
2025-07-22	7.7000	7.7000	7.7000	7.7000	-0.517%	1	1,530	-96.883%
2025-07-21	7.8000	7.8400	7.7400	7.7400	-11.034%	7	1,530	-96.899%
2025-07-18	8.7000	8.7000	8.7000	8.7000	-1.136%	1	1,525	-97.241%
2025-07-17	8.8000	8.8000	8.8000	8.8000	-2.762%	1	1,526	-97.273%
2025-07-16	8.9600	9.2900	8.9600	9.0500	+1.800%	9	1,526	-97.348%
2025-07-15	9.2800	9.2900	8.8900	8.8900	-6.025%	4	1,527	-97.300%
2025-07-14	9.3600	9.4600	9.3200	9.4600	-0.421%	3	1,528	-97.463%
2025-07-11	9.5000	9.5000	9.5000	9.5000	-4.427%	1	1,529	-97.474%
2025-07-10	10.5000	10.5000	9.9400	9.9400	-4.971%	2	1,529	-97.586%
2025-07-09	9.8700	10.4600	9.8700	10.4600	-5.766%	7	1,528	-97.706%
2025-07-08	10.9000	11.1000	10.9000	11.1000	+4.225%	4	1,528	-97.838%
2025-07-07	10.5700	10.6500	10.5700	10.6500	+4.926%	2	1,528	-97.746%
2025-07-03	10.2000	10.2000	10.0600	10.1500	-1.456%	3	1,527	-97.635%
2025-07-02	10.9300	10.9300	10.3000	10.3000	-6.787%	4	1,527	-97.670%
2025-07-01	11.3400	11.3400	11.0500	11.0500	+3.271%	4	1,530	-97.828%
2025-06-30	10.0800	11.0900	10.0800	10.7000	-6.713%	4	1,530	-97.757%
2025-06-27	11.3900	11.4700	11.3100	11.4700	-0.261%	5	1,531	-97.908%
2025-06-26	11.5400	11.6000	11.5000	11.5000	-4.564%	7	1,531	-97.913%
2025-06-25	11.6300	12.1400	11.6300	12.0500	-6.517%	5	1,535	-98.008%
2025-06-24	12.7000	12.8900	12.7000	12.8900	-9.671%	2	1,535	-98.138%
2025-06-23	14.0500	14.2700	14.0500	14.2700	+4.542%	5	1,535	-98.318%
2025-06-20	13.6500	13.6500	13.6500	13.6500	+13.940%	2	1,534	-98.242%
2025-06-18	11.6000	11.9800	11.5000	11.9800	-0.992%	21	1,534	-97.997%
2025-06-13	12.1000	12.1000	12.1000	12.1000	+8.520%	2	1,534	-98.017%
2025-06-10	10.9000	11.2000	10.9000	11.1500	-17.407%	132	1,535	-97.848%
2025-06-05	12.8800	13.5000	12.8800	13.5000	-1.244%	3	1,625	-98.222%
2025-06-03	13.6700	13.6700	13.6700	13.6700	+9.799%	1	1,625	-98.244%
2025-05-28	12.4500	12.4500	12.4500	12.4500	0.000%	6	1,625	-98.072%
2025-05-27	12.5200	12.5200	12.4500	12.4500	-8.791%	2	1,625	-98.072%
2025-05-23	13.5000	13.6500	13.5000	13.6500	+11.977%	64	1,625	-98.242%
2025-05-22	12.1900	12.1900	12.1900	12.1900	-3.636%	1	1,625	-98.031%
2025-05-21	12.3500	13.0000	12.3500	12.6500	-5.948%	4	1,625	-98.103%
2025-05-19	13.4500	13.4500	13.4500	13.4500	+3.462%	1	1,623	-98.216%
2025-05-16	13.0000	13.0000	13.0000	13.0000	-2.622%	2	1,623	-98.154%
2025-05-15	13.3500	13.3500	13.3500	13.3500	+3.248%	3	1,623	-98.202%
2025-05-14	14.3800	14.3800	12.9300	12.9300	-12.398%	17	1,626	-98.144%
2025-05-13	14.3000	14.7600	14.3000	14.7600	-0.940%	5	1,626	-98.374%
2025-05-12	15.5000	15.6400	14.9000	14.9000	-15.341%	3	1,627	-98.389%
2025-05-09	17.6700	17.6700	17.6000	17.6000	-8.714%	6	1,628	-98.636%
2025-05-07	19.2500	20.1600	18.6500	19.2800	+30.801%	49	1,628	-98.755%
2025-05-06	14.7400	14.7400	14.7400	14.7400	+3.077%	2	1,597	-98.372%
2025-05-02	14.3000	14.3000	14.3000	14.3000	-5.298%	2	1,597	-98.322%
2025-05-01	15.1400	15.1400	15.1000	15.1000	-9.851%	3	1,597	-98.411%
2025-04-30	16.7500	16.7500	16.7500	16.7500	+5.678%	1	1,595	-98.567%
2025-04-28	15.4000	15.8500	15.4000	15.8500	+5.878%	2	1,595	-98.486%
2025-04-25	14.9500	15.0500	14.9500	14.9700	-10.359%	528	1,594	-98.397%
2025-04-24	16.8500	16.8500	16.4700	16.7000	-2.737%	13	1,657	-98.563%
2025-04-23	17.1700	17.1700	17.1700	17.1700	-12.174%	2	1,657	-98.602%
2025-04-22	19.7400	19.7400	19.5500	19.5500	-8.216%	6	1,657	-98.772%
2025-04-21	21.3000	21.3000	21.3000	21.3000	+12.520%	4	1,657	-98.873%
2025-04-16	18.4500	18.9900	18.4500	18.9300	+7.252%	54	1,653	-98.732%
2025-04-15	17.0500	17.6500	17.0500	17.6500	-0.563%	31	1,702	-98.640%
2025-04-11	17.8500	17.8500	17.7500	17.7500	-7.792%	6	1,701	-98.648%
2025-04-10	19.0000	19.2500	19.0000	19.2500	+12.903%	31	1,702	-98.753%
2025-04-09	23.2200	23.2200	16.9500	17.0500	-27.261%	123	1,701	-98.592%
2025-04-08	19.3800	23.4400	19.3000	23.4400	+6.691%	41	1,609	-98.976%
2025-04-07	24.4500	24.5000	21.3300	21.9700	+4.371%	52	1,610	-98.908%
2025-04-04	21.5800	22.1300	21.0500	21.0500	+10.789%	92	1,615	-98.860%
2025-04-03	19.2500	19.2500	19.0000	19.0000	+2.703%	6	1,610	-98.737%
2025-03-31	18.5000	18.5000	18.5000	18.5000	+6.875%	1	1,605	-98.703%
2025-03-28	17.0700	17.3100	17.0700	17.3100	+29.663%	22	1,604	-98.614%
2025-03-26	13.2500	13.3500	13.2500	13.3500	+0.527%	3	1,604	-98.202%
2025-03-24	13.3000	13.3500	13.2800	13.2800	-10.452%	17	1,603	-98.193%
2025-03-21	14.8300	14.8300	14.8300	14.8300	-0.135%	8	1,617	-98.382%
2025-03-20	14.8500	14.8500	14.8500	14.8500	-6.897%	1	1,613	-98.384%
2025-03-18	16.9300	16.9500	15.9500	15.9500	+12.562%	55	1,612	-98.495%
2025-03-17	14.2000	14.2000	14.1500	14.1700	-1.597%	6	1,619	-98.306%
2025-03-14	14.4000	14.4000	14.4000	14.4000	-7.336%	2	1,618	-98.333%
2025-03-13	15.1500	15.5400	15.1000	15.5400	+9.437%	20	1,601	-98.456%
2025-03-12	15.1700	15.1700	14.2000	14.2000	-9.841%	41	1,601	-98.310%
2025-03-11	15.7500	15.7500	15.7500	15.7500	+5.776%	4	1,601	-98.476%
2025-03-10	15.1000	15.2500	14.8900	14.8900	+12.974%	53	1,599	-98.388%
2025-03-06	13.1800	13.1800	13.1800	13.1800	-2.731%	1	1,597	-98.179%
2025-03-05	13.5500	13.5500	13.5500	13.5500	+3.752%	2	1,596	-98.229%
2025-03-04	13.5300	13.5300	13.0600	13.0600	-1.434%	6	1,594	-98.162%
2025-03-03	13.2500	13.2500	13.2500	13.2500	-2.214%	1	1,588	-98.189%
2025-02-28	13.5500	13.5500	13.5500	13.5500	+0.743%	2	1,588	-98.229%
2025-02-27	13.1500	13.4500	13.1500	13.4500	+29.451%	402	1,587	-98.216%
2025-02-24	10.2500	10.3900	10.2500	10.3900	-1.423%	501	1,293	-97.690%
2025-02-21	9.9600	10.5400	9.9600	10.5400	+11.890%	658	1,493	-97.723%
2025-02-18	8.0000	9.6000	8.0000	9.4200	+1.838%	8	1,187	-97.452%
2025-02-14	9.2500	9.2500	9.2500	9.2500	-0.538%	2	1,180	-97.405%
2025-02-13	9.5700	9.5700	9.3000	9.3000	-3.125%	32	1,180	-97.419%
2025-02-12	9.6000	9.6700	9.6000	9.6000	+3.226%	123	1,178	-97.500%
2025-02-11	9.5500	9.7200	9.3000	9.3000	+7.639%	46	1,056	-97.419%
2025-02-06	9.2500	9.2500	8.6400	8.6400	-6.291%	44	1,016	-97.222%
2025-02-05	9.3000	9.3500	8.8000	9.2200	+24.092%	117	1,016	-97.397%
2025-02-04	7.4300	7.4300	7.4300	7.4300	-2.876%	1	932	-96.770%
2025-01-31	7.6500	7.6500	7.6500	7.6500	-12.069%	48	931	-96.863%
2025-01-28	8.7000	8.7000	8.7000	8.7000	-4.396%	15	931	-97.241%
2025-01-27	9.5500	9.5500	9.0900	9.1000	+8.462%	36	931	-97.363%
2025-01-23	8.3900	8.3900	8.3900	8.3900	+7.979%	1	896	-97.139%
2025-01-22	7.7700	7.7700	7.7700	7.7700	-2.875%	1	895	-96.911%
2025-01-21	8.0000	8.0000	8.0000	8.0000	-10.213%	15	895	-97.000%
2025-01-16	8.9100	8.9100	8.9100	8.9100	-5.714%	1	895	-97.306%
2025-01-14	9.4500	9.4500	9.4500	9.4500	+1.395%	1	894	-97.460%
2025-01-10	9.5700	9.5700	8.9500	9.3200	+0.866%	502	894	-97.425%
2025-01-08	9.3000	9.3000	8.9500	9.2400	-4.249%	35	761	-97.403%
2025-01-07	8.5000	9.6500	8.5000	9.6500	+7.222%	87	761	-97.513%
2025-01-06	8.7000	9.0000	8.5000	9.0000	-5.163%	17	687	-97.333%
2025-01-03	9.4000	9.4900	9.4000	9.4900	-6.040%	12	687	-97.471%
2025-01-02	10.0000	10.1000	10.0000	10.1000	+1.000%	2	692	-97.624%
2024-12-30	10.0000	10.0000	10.0000	10.0000	+3.093%	1	692	-97.600%
2024-12-27	9.7000	9.7000	9.7000	9.7000	+8.989%	28	693	-97.526%
2024-12-26	8.9000	8.9000	8.9000	8.9000	-4.301%	1	686	-97.303%
2024-12-24	9.3000	9.3000	9.3000	9.3000	-16.216%	500	220	-97.419%
2024-12-20	11.1000	11.1000	11.1000	11.1000	+8.293%	1	220	-97.838%
2024-12-18	9.0500	10.2500	9.0500	10.2500	+7.895%	15	219	-97.659%
2024-12-13	9.5000	9.5000	9.5000	9.5000	+2.703%	2	208	-97.474%
2024-12-12	9.2500	9.2500	9.2500	9.2500	+4.994%	30	208	-97.405%
2024-12-11	8.9000	8.9000	8.8100	8.8100	-10.467%	4	237	-97.276%
2024-12-10	9.8400	9.8400	9.8400	9.8400	-15.897%	1	238	-97.561%
2024-12-06	11.7000	11.7000	11.7000	11.7000	+3.540%	2	238	-97.949%
2024-12-05	11.3500	11.3500	11.3000	11.3000	-8.130%	2	237	-97.876%
2024-12-03	12.3000	12.3000	12.3000	12.3000	+6.494%	1	235	-98.049%
2024-12-02	11.5500	11.5500	11.5500	11.5500	-2.941%	2	236	-97.922%
2024-11-27	12.1000	12.1000	11.9000	11.9000	-5.179%	2	237	-97.983%
2024-11-25	12.5500	12.5500	12.5500	12.5500	-5.283%	1	237	-98.088%
2024-11-22	13.3000	13.5000	13.2500	13.2500	+6.855%	220	236	-98.189%
2024-11-21	12.7000	13.5400	12.4000	12.4000	+22.772%	28	129	-98.065%
2024-11-19	10.1000	10.1000	10.1000	10.1000	-2.415%	1	102	-97.624%
2024-11-18	10.8600	10.8600	10.3500	10.3500	-1.429%	3	102	-97.681%
2024-11-14	10.5000	10.5000	10.5000	10.5000	+15.132%	1	101	-97.714%
2024-11-11	9.1200	9.1200	9.1200	9.1200	-6.462%	2	100	-97.368%
2024-11-08	9.7500	9.7500	9.7500	9.7500	-2.500%	2	98	-97.538%
2024-11-07	10.1500	10.1500	10.0000	10.0000	-6.542%	15	97	-97.600%
2024-11-06	10.8000	11.0000	10.7000	10.7000	-12.653%	31	83	-97.757%
2024-11-05	12.2500	12.2500	12.2500	12.2500	-2.000%	2	89	-98.041%
2024-11-04	12.5000	12.5000	12.5000	12.5000	+8.696%	5	87	-98.080%
2024-10-31	11.5000	11.5000	11.5000	11.5000	+4.072%	3	87	-97.913%
2024-10-30	10.1600	11.0500	10.1600	11.0500	-19.166%	36	84	-97.828%
2024-10-28	13.4600	13.6800	13.4600	13.6700	-0.582%	41	69	-98.244%
2024-10-25	13.7500	13.7500	13.7500	13.7500	-4.844%	20	40	-98.255%
2024-10-24	14.7800	14.7800	14.4500	14.4500	+2.265%	12	30	-98.339%
2024-10-15	14.1300	14.1300	14.1300	14.1300	-4.462%	1	20	-98.301%
2024-10-08	14.7900	14.7900	14.7900	14.7900	-1.070%	2	21	-98.377%
2024-09-30	14.9500	14.9500	14.9500	14.9500	-2.288%	1	19	-98.395%
2024-09-25	15.3000	15.3000	15.3000	15.3000	+0.724%	1	20	-98.431%
2024-09-24	15.1900	15.1900	15.1900	15.1900	-0.524%	15	19	-98.420%
2024-09-20	15.2700	15.2700	15.2700	15.2700	-6.319%	2	4	-98.428%
2024-09-18	16.3000	16.3000	16.3000	16.3000	-4.287%	1	3	-98.528%
2024-09-16	17.4000	17.4000	17.0300	17.0300	0.000%	2	2	-98.591%