Dark

GOOGL20270115P205
GOOGL Jan 15 2027 205.00 Put (GOOGL270115P00205000)
option OPRA

EOD

Jul 21, 2026

1.09+11.224%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.0900	1.0900	1.0900	1.0900	+11.224%	1	1,811	0.000%
2026-07-20	0.7900	0.9800	0.7900	0.9800	-11.712%	11	1,810	+11.224%
2026-07-17	1.1100	1.1100	1.1100	1.1100	-6.723%	8	1,802	-1.802%
2026-07-10	1.0600	1.1900	1.0600	1.1900	+8.182%	17	1,794	-8.403%
2026-07-09	1.2300	1.2300	1.1000	1.1000	+12.245%	6	1,793	-0.909%
2026-07-06	0.9900	0.9900	0.9800	0.9800	-24.031%	149	1,793	+11.224%
2026-06-29	1.3900	1.3900	1.2900	1.2900	-12.245%	40	1,645	-15.504%
2026-06-25	1.5000	1.5000	1.4700	1.4700	+19.512%	2	1,656	-25.850%
2026-06-24	1.2300	1.2300	1.2300	1.2300	-7.519%	1	1,654	-11.382%
2026-06-23	1.4300	1.4300	1.3300	1.3300	+0.758%	7	1,655	-18.045%
2026-06-22	1.2900	1.3200	1.2900	1.3200	+20.000%	32	1,659	-17.424%
2026-06-17	1.0500	1.1000	1.0400	1.1000	+7.843%	7	1,656	-0.909%
2026-06-16	1.0000	1.0200	0.9900	1.0200	0.000%	22	1,656	+6.863%
2026-06-15	1.0100	1.0200	1.0100	1.0200	-16.393%	31	1,655	+6.863%
2026-06-08	1.2200	1.2200	1.2200	1.2200	+10.909%	1	1,646	-10.656%
2026-06-04	1.1000	1.1000	1.1000	1.1000	-20.863%	4	1,647	-0.909%
2026-06-03	1.3900	1.3900	1.3900	1.3900	-2.797%	30	1,651	-21.583%
2026-05-21	1.4300	1.4300	1.4300	1.4300	+1.418%	1	1,651	-23.776%
2026-05-20	1.4100	1.4100	1.4100	1.4100	-7.237%	1	1,651	-22.695%
2026-05-19	1.5100	1.5200	1.5100	1.5200	+4.110%	2	1,652	-28.289%
2026-05-08	1.4400	1.4600	1.4400	1.4600	-6.410%	20	1,652	-25.342%
2026-05-07	1.4200	1.5600	1.4200	1.5600	+1.961%	68	1,652	-30.128%
2026-05-06	1.4200	1.5400	1.4200	1.5300	-22.727%	17	1,655	-28.758%
2026-04-29	1.9800	1.9800	1.9800	1.9800	-11.607%	1	1,662	-44.949%
2026-04-27	2.2400	2.2400	2.2400	2.2400	-15.152%	1	1,662	-51.339%
2026-04-24	2.6400	2.6400	2.6400	2.6400	+2.724%	1	1,663	-58.712%
2026-04-23	2.6300	2.6400	2.5300	2.5700	-10.764%	10	1,663	-57.588%
2026-04-17	2.9000	2.9000	2.8800	2.8800	-6.494%	39	1,664	-62.153%
2026-04-15	3.0800	3.0800	3.0800	3.0800	-22.025%	1	1,629	-64.610%
2026-04-13	3.9500	3.9500	3.9500	3.9500	-8.140%	1	1,629	-72.405%
2026-04-10	4.3000	4.3000	4.3000	4.3000	0.000%	1	1,629	-74.651%
2026-04-09	4.6000	4.6000	4.3000	4.3000	+1.896%	8	1,629	-74.651%
2026-04-08	4.1000	4.2200	4.1000	4.2200	-23.273%	6	1,637	-74.171%
2026-04-07	5.4500	5.5000	5.4000	5.5000	-11.290%	3	1,632	-80.182%
2026-04-02	5.9500	6.2000	5.9500	6.2000	+2.142%	64	1,567	-82.419%
2026-04-01	6.0500	6.0700	6.0500	6.0700	-31.412%	20	1,567	-82.043%
2026-03-30	8.4100	8.8500	8.4100	8.8500	+7.927%	10	1,565	-87.684%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+12.329%	7	1,564	-86.707%
2026-03-26	6.9500	7.3000	6.9500	7.3000	+9.774%	13	1,558	-85.068%
2026-03-25	6.5500	6.6500	6.4500	6.6500	-0.746%	18	1,550	-83.609%
2026-03-24	6.5200	6.7000	6.5200	6.7000	+9.836%	4	1,538	-83.731%
2026-03-12	6.1000	6.1000	6.1000	6.1000	+7.965%	20	1,538	-82.131%
2026-03-11	5.6500	5.6500	5.6500	5.6500	+0.893%	20	1,538	-80.708%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-20.114%	4	1,538	-80.536%
2026-03-06	7.1600	7.1600	6.9500	7.0100	+19.829%	9	1,544	-84.451%
2026-03-04	5.8500	5.8500	5.8500	5.8500	-17.606%	5	1,540	-81.368%
2026-03-03	7.3000	7.3000	7.1000	7.1000	+14.148%	6	1,543	-84.648%
2026-03-02	6.2200	6.2200	6.2200	6.2200	+13.297%	1	1,543	-82.476%
2026-02-25	5.4900	5.4900	5.4900	5.4900	-8.347%	1	1,541	-80.146%
2026-02-24	5.9900	5.9900	5.9900	5.9900	+13.019%	1	1,541	-81.803%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-12.972%	1	1,540	-79.434%
2026-02-19	6.0900	6.0900	6.0900	6.0900	-1.774%	2	1,539	-82.102%
2026-02-17	6.4000	6.6000	6.2000	6.2000	+12.727%	12	1,539	-82.419%
2026-02-12	5.5000	5.5000	5.5000	5.5000	+7.422%	2	1,533	-80.182%
2026-02-10	5.1200	5.1200	5.1200	5.1200	+6.667%	10	1,533	-78.711%
2026-02-09	4.8000	4.8000	4.8000	4.8000	-6.796%	3	1,528	-77.292%
2026-02-06	5.1500	5.1500	5.1000	5.1500	+2.590%	23	1,531	-78.835%
2026-02-05	5.6500	5.6500	5.0000	5.0200	+16.744%	44	1,532	-78.287%
2026-02-04	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,546	-74.651%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-5.618%	2	1,546	-74.048%
2026-01-30	4.4500	4.4500	4.4500	4.4500	-5.319%	22	1,544	-75.506%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+3.982%	10	1,522	-76.809%
2026-01-28	4.5200	4.5200	4.5200	4.5200	-1.739%	2	1,522	-75.885%
2026-01-27	4.6000	4.6000	4.6000	4.6000	-4.959%	1	1,520	-76.304%
2026-01-22	4.8400	4.8400	4.8400	4.8400	-6.383%	3	1,520	-77.479%
2026-01-20	5.1200	5.1700	5.1200	5.1700	+1.373%	4	1,520	-78.917%
2026-01-16	5.1000	5.1000	5.1000	5.1000	+2.000%	2	1,516	-78.627%
2026-01-14	5.0500	5.0500	5.0000	5.0000	+5.263%	26	1,516	-78.200%
2026-01-13	4.7500	4.7500	4.7500	4.7500	-8.124%	1	1,511	-77.053%
2026-01-12	5.1700	5.1700	5.1700	5.1700	+4.444%	2	1,510	-78.917%
2026-01-09	5.1500	5.1800	4.9500	4.9500	-6.604%	22	1,510	-77.980%
2026-01-08	5.3000	5.3000	5.3000	5.3000	-1.852%	3	1,530	-79.434%
2026-01-07	5.4500	5.5500	5.4000	5.4000	-9.244%	12	1,530	-79.815%
2026-01-06	6.0500	6.0500	5.9500	5.9500	+0.337%	9	1,530	-81.681%
2026-01-05	5.8000	5.9500	5.8000	5.9300	-6.614%	12	1,529	-81.619%
2026-01-02	6.3500	6.3500	6.3500	6.3500	+1.600%	5	1,534	-82.835%
2025-12-31	6.2500	6.2500	6.2500	6.2500	-22.167%	2	1,532	-82.560%
2025-12-17	7.9500	8.0300	7.9500	8.0300	+11.528%	2	1,532	-86.426%
2025-12-12	7.2000	7.2000	7.2000	7.2000	+0.699%	1	1,531	-84.861%
2025-12-08	7.0500	7.1500	7.0500	7.1500	-6.536%	2	1,531	-84.755%
2025-12-04	7.6600	7.6600	7.6500	7.6500	-1.671%	4	1,530	-85.752%
2025-12-02	7.7800	7.7800	7.7800	7.7800	-5.122%	10	1,526	-85.990%
2025-12-01	8.0000	8.2000	8.0000	8.2000	-0.606%	3	1,516	-86.707%
2025-11-26	8.5200	8.5200	8.2500	8.2500	+0.487%	31	1,497	-86.788%
2025-11-25	8.0000	8.2100	8.0000	8.2100	-22.547%	21	1,497	-86.724%
2025-11-21	10.7700	10.8000	10.6000	10.6000	-6.195%	17	1,504	-89.717%
2025-11-20	8.8300	11.3000	8.8300	11.3000	+7.109%	5	1,502	-90.354%
2025-11-19	10.5500	10.5500	10.5500	10.5500	-2.765%	1	1,503	-89.668%
2025-11-17	10.8500	10.8500	10.8500	10.8500	-10.331%	4	1,502	-89.954%
2025-11-14	12.1000	12.1000	12.1000	12.1000	+15.238%	5	1,502	-90.992%
2025-11-10	10.5000	10.5000	10.5000	10.5000	-13.223%	12	1,502	-89.619%
2025-11-07	12.1000	12.1000	12.1000	12.1000	+6.140%	1	1,491	-90.992%
2025-11-03	11.4000	11.4000	11.4000	11.4000	-2.564%	4	1,496	-90.439%
2025-10-31	11.2800	11.7300	11.2800	11.7000	+8.333%	36	1,496	-90.684%
2025-10-30	10.6000	10.8000	9.6500	10.8000	-10.744%	9	1,512	-89.907%
2025-10-27	12.1300	12.1500	12.1000	12.1000	-7.634%	13	1,519	-90.992%
2025-10-24	13.6000	13.6000	13.0500	13.1000	-12.667%	148	1,519	-91.679%
2025-10-22	15.0000	15.0000	15.0000	15.0000	-5.956%	5	1,577	-92.733%
2025-10-21	15.3000	16.5000	15.3000	15.9500	+13.121%	4	1,577	-93.166%
2025-10-20	14.1300	14.1500	14.1000	14.1000	-9.904%	12	1,577	-92.270%
2025-10-16	14.3600	15.6500	14.3600	15.6500	+2.623%	1,049	1,584	-93.035%
2025-10-15	15.3500	15.5000	15.0000	15.2500	-4.389%	7	665	-92.852%
2025-10-13	16.0500	16.1500	15.9500	15.9500	-9.117%	82	671	-93.166%
2025-10-10	17.3800	17.5500	16.9000	17.5500	+6.042%	59	605	-93.789%
2025-10-09	16.2700	16.5500	16.2700	16.5500	+10.554%	3	571	-93.414%
2025-10-06	15.0000	15.0000	14.6800	14.9700	-1.707%	6	570	-92.719%
2025-10-03	14.9600	15.2300	14.9600	15.2300	-1.040%	2	570	-92.843%
2025-10-02	15.1800	15.3900	15.1800	15.3900	+0.261%	2	570	-92.917%
2025-09-29	14.0000	15.3500	13.7200	15.3500	+1.926%	26	570	-92.899%
2025-09-25	14.9100	15.0600	14.9100	15.0600	+1.278%	10	567	-92.762%
2025-09-24	14.6300	14.8700	14.6300	14.8700	+4.718%	6	562	-92.670%
2025-09-23	13.8500	14.2000	13.8500	14.2000	+2.158%	8	563	-92.324%
2025-09-22	13.1500	13.9000	13.1500	13.9000	+3.346%	22	563	-92.158%
2025-09-19	13.4500	13.4500	13.4500	13.4500	-7.940%	4	563	-91.896%
2025-09-17	14.6100	14.6100	14.6100	14.6100	+4.731%	1	563	-92.539%
2025-09-16	13.9500	13.9500	13.9500	13.9500	-1.064%	11	562	-92.186%
2025-09-15	14.0000	14.1000	14.0000	14.1000	-7.298%	2	562	-92.270%
2025-09-11	15.2100	15.2100	15.2100	15.2100	-1.298%	1	563	-92.834%
2025-09-10	15.4100	15.4100	15.4100	15.4100	+1.182%	1	564	-92.927%
2025-09-09	16.1500	16.1500	15.2300	15.2300	-7.697%	12	564	-92.843%
2025-09-08	16.0000	16.6300	15.7700	16.5000	-1.493%	37	554	-93.394%
2025-09-05	16.6000	16.7500	16.6000	16.7500	-3.736%	21	551	-93.493%
2025-09-04	17.4000	17.4000	17.4000	17.4000	+2.776%	8	539	-93.736%
2025-09-03	17.2900	17.2900	16.9300	16.9300	-25.746%	20	539	-93.562%
2025-09-02	23.9600	24.1500	22.8000	22.8000	+4.587%	157	558	-95.219%
2025-08-29	21.8000	21.8000	21.8000	21.8000	-0.183%	8	437	-95.000%
2025-08-28	21.8200	21.8400	21.8200	21.8400	-7.379%	3	437	-95.009%
2025-08-27	23.2400	23.5800	23.2400	23.5800	-0.716%	3	434	-95.377%
2025-08-26	23.5700	23.8500	23.5700	23.7500	+6.502%	46	391	-95.411%
2025-08-25	22.8200	22.8200	22.3000	22.3000	-7.699%	2	391	-95.112%
2025-08-22	25.1400	25.1400	24.1600	24.1600	-4.393%	3	391	-95.488%
2025-08-21	25.2100	25.3800	25.2000	25.2700	+5.732%	4	390	-95.687%
2025-08-15	23.9000	23.9000	23.9000	23.9000	-3.629%	9	389	-95.439%
2025-08-13	24.8000	24.8000	24.8000	24.8000	+0.405%	1	386	-95.605%
2025-08-12	24.8000	24.9000	24.7000	24.7000	-4.115%	132	385	-95.587%
2025-08-11	25.7700	25.7700	25.7600	25.7600	-6.157%	4	255	-95.769%
2025-08-07	27.4500	27.4500	27.4500	27.4500	-4.522%	1	255	-96.029%
2025-08-04	28.7500	28.7500	28.7500	28.7500	-4.294%	1	254	-96.209%
2025-07-28	29.8600	30.0400	29.8600	30.0400	+4.053%	2	253	-96.372%
2025-07-25	28.9100	29.0700	28.8000	28.8700	-0.654%	12	253	-96.224%
2025-07-24	29.1700	29.1700	29.0600	29.0600	-6.559%	2	243	-96.249%
2025-07-23	31.1000	31.1000	31.1000	31.1000	+0.485%	2	244	-96.495%
2025-07-22	30.7700	30.9500	30.7700	30.9500	-0.738%	2	242	-96.478%
2025-07-21	31.0300	31.1800	31.0300	31.1800	-8.429%	2	242	-96.504%
2025-07-18	34.0500	34.0500	34.0500	34.0500	-2.155%	1	242	-96.799%
2025-07-15	34.7500	34.8000	34.7500	34.8000	-3.974%	2	243	-96.868%
2025-07-14	35.7500	36.2400	35.7500	36.2400	-0.821%	3	243	-96.992%
2025-07-11	36.3100	36.5600	36.2900	36.5400	-5.581%	6	243	-97.017%
2025-07-07	38.8400	38.8400	38.7000	38.7000	-13.326%	2	243	-97.183%
2025-06-24	44.9000	44.9000	44.6500	44.6500	-3.564%	2	242	-97.559%
2025-05-14	46.3000	46.3000	46.3000	46.3000	-0.857%	1	242	-97.646%
2025-05-02	47.5500	47.5500	46.7000	46.7000	-2.566%	47	242	-97.666%
2025-04-25	47.9300	47.9300	47.9300	47.9300	-5.742%	2	215	-97.726%
2025-04-14	49.0000	50.8500	49.0000	50.8500	-5.237%	4	216	-97.856%
2025-04-11	53.6600	53.6600	53.6600	53.6600	-11.306%	4	215	-97.969%
2025-04-07	60.5000	60.5000	60.5000	60.5000	+2.456%	1	215	-98.198%
2025-04-04	59.0500	59.0500	59.0500	59.0500	+4.237%	2	214	-98.154%
2025-04-03	56.6500	56.6500	56.6500	56.6500	+25.889%	1	214	-98.076%
2025-03-24	45.0000	45.0000	45.0000	45.0000	-6.523%	40	214	-97.578%
2025-03-19	48.1400	48.1400	48.1400	48.1400	-0.228%	1	218	-97.736%
2025-03-14	48.2500	48.2500	48.2500	48.2500	-0.310%	4	217	-97.741%
2025-03-13	48.3000	48.4000	48.3000	48.4000	+6.961%	4	217	-97.748%
2025-03-05	45.2500	45.2500	45.2500	45.2500	-3.105%	4	217	-97.591%
2025-03-04	46.6000	47.0500	46.6000	46.7000	+12.530%	8	220	-97.666%
2025-02-26	41.5000	41.5000	41.5000	41.5000	+14.799%	1	220	-97.373%
2025-02-18	36.1500	36.1500	36.1500	36.1500	+4.692%	1	220	-96.985%
2025-02-10	33.9000	34.5300	33.9000	34.5300	-3.816%	40	219	-96.843%
2025-02-07	35.9000	35.9000	35.9000	35.9000	+9.786%	2	179	-96.964%
2025-02-06	32.7000	32.7000	32.7000	32.7000	-0.305%	20	178	-96.667%
2025-02-05	32.6000	34.0800	32.6000	32.8000	+19.708%	7	167	-96.677%
2025-02-04	27.8000	28.2500	27.4000	27.4000	-2.143%	157	170	-96.022%
2025-01-31	27.7500	28.0000	27.3300	28.0000	-4.956%	10	16	-96.107%
2025-01-30	29.4600	29.4600	29.4600	29.4600	-2.094%	2	13	-96.300%
2025-01-22	29.3500	30.0900	29.3500	30.0900	+1.450%	3	13	-96.378%
2025-01-21	29.6600	29.6600	29.6600	29.6600	-6.934%	1	13	-96.325%
2025-01-08	31.8700	31.8700	31.8700	31.8700	-6.895%	1	13	-96.580%
2025-01-02	34.2300	34.2300	34.2300	34.2300	+9.361%	1	13	-96.816%
2024-12-26	31.3000	31.3000	31.3000	31.3000	-2.644%	10	13	-96.518%
2024-12-23	32.1500	32.1500	32.1500	32.1500	-7.721%	4	13	-96.610%
2024-12-20	34.8400	34.8400	34.8400	34.8400	-2.545%	1	17	-96.871%
2024-12-19	34.2000	35.7500	34.1700	35.7500	+15.323%	19	17	-96.951%
2024-12-17	31.0000	31.0000	31.0000	31.0000	-10.663%	1	3	-96.484%
2024-12-10	34.7000	34.7000	34.7000	34.7000	-9.399%	1	2	-96.859%
2024-10-31	38.3000	38.3000	38.3000	38.3000	-1.365%	1	1	-97.154%
2024-10-30	38.8300	38.8300	38.8300	38.8300	-15.587%	1	2	-97.193%
2024-10-17	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	-97.630%