Dark

GOOGL20270115P215
GOOGL Jan 15 2027 215.00 Put (GOOGL270115P00215000)
option OPRA

EOD

Jul 17, 2026

1.38+9.524%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.3800	1.3800	1.3800	1.3800	+9.524%	2	647	0.000%
2026-07-14	1.4000	1.4000	1.2500	1.2600	-13.103%	16	649	+9.524%
2026-07-09	1.5800	1.5800	1.4500	1.4500	+4.317%	22	644	-4.828%
2026-07-08	1.3900	1.3900	1.3900	1.3900	+17.797%	2	627	-0.719%
2026-07-07	1.2500	1.2500	1.1800	1.1800	-33.708%	4	627	+16.949%
2026-06-29	1.7800	1.7800	1.7800	1.7800	-15.238%	65	629	-22.472%
2026-06-26	2.1000	2.1000	2.1000	2.1000	+59.091%	1	590	-34.286%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-40.807%	1	589	+4.545%
2026-06-11	2.2400	2.2400	2.2300	2.2300	+25.989%	20	589	-38.117%
2026-06-03	1.7700	1.7700	1.7500	1.7700	0.000%	15	569	-22.034%
2026-05-21	1.7700	1.7700	1.7700	1.7700	-5.348%	1	574	-22.034%
2026-05-20	1.8700	1.8700	1.8700	1.8700	+2.186%	1	574	-26.203%
2026-05-19	1.8200	1.8300	1.8200	1.8300	+10.241%	2	574	-24.590%
2026-05-18	1.6600	1.6600	1.6600	1.6600	-3.488%	1	574	-16.867%
2026-05-15	1.7500	1.7800	1.6300	1.7200	+1.176%	52	574	-19.767%
2026-05-14	1.7300	1.7300	1.6700	1.7000	-25.764%	40	577	-18.824%
2026-05-12	2.2900	2.2900	2.2900	2.2900	+33.140%	1	573	-39.738%
2026-05-08	1.7300	1.7300	1.7200	1.7200	-10.417%	2	573	-19.767%
2026-05-07	1.8200	1.9200	1.8200	1.9200	-1.538%	19	575	-28.125%
2026-05-06	1.9500	1.9500	1.9500	1.9500	-4.878%	5	568	-29.231%
2026-05-05	2.0500	2.0500	2.0500	2.0500	-22.348%	1	568	-32.683%
2026-04-29	2.6400	2.6400	2.6400	2.6400	-9.898%	1	567	-47.727%
2026-04-28	2.9300	2.9300	2.9300	2.9300	-21.867%	1	567	-52.901%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-5.063%	29	566	-63.200%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+0.509%	3	559	-65.063%
2026-04-15	4.0900	4.0900	3.9300	3.9300	-12.667%	2	562	-64.885%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-16.974%	3	562	-69.333%
2026-04-09	5.6900	5.6900	5.4000	5.4200	-1.455%	24	565	-74.539%
2026-04-08	5.3500	5.5000	5.2500	5.5000	-19.118%	363	567	-74.909%
2026-04-07	7.0500	7.0500	6.8000	6.8000	-9.934%	4	807	-79.706%
2026-04-02	7.8500	7.8500	7.5500	7.5500	+1.342%	104	828	-81.722%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-22.638%	1	828	-81.477%
2026-03-31	9.6300	9.6300	9.6300	9.6300	-11.244%	1	828	-85.670%
2026-03-30	10.6500	10.9000	10.6500	10.8500	+1.878%	19	828	-87.281%
2026-03-27	10.3200	10.6500	10.2000	10.6500	+7.576%	18	822	-87.042%
2026-03-26	9.0000	9.9500	9.0000	9.9000	+20.732%	67	827	-86.061%
2026-03-25	8.0000	8.3000	7.9800	8.2000	0.000%	16	867	-83.171%
2026-03-24	8.2000	8.2500	8.1500	8.2000	+13.889%	229	861	-83.171%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-11.111%	21	859	-80.833%
2026-03-20	8.1000	8.1000	8.1000	8.1000	+18.594%	10	867	-82.963%
2026-03-19	6.8100	6.8300	6.8100	6.8300	+1.940%	132	867	-79.795%
2026-03-17	6.5500	6.7000	6.5500	6.7000	-11.842%	7	960	-79.403%
2026-03-13	7.6000	7.6000	7.6000	7.6000	-0.654%	6	954	-81.842%
2026-03-12	7.4000	7.6500	7.4000	7.6500	+10.072%	16	955	-81.961%
2026-03-11	6.8500	6.9500	6.8500	6.9500	-6.586%	87	952	-80.144%
2026-03-09	7.4400	7.4400	7.4400	7.4400	-11.429%	5	866	-81.452%
2026-03-06	8.6000	8.6000	8.4000	8.4000	-1.869%	8	869	-83.571%
2026-03-03	8.5600	8.5600	8.5600	8.5600	+13.377%	1	876	-83.879%
2026-02-27	7.5000	7.5500	7.5000	7.5500	0.000%	20	875	-81.722%
2026-02-26	7.5500	7.5500	7.5500	7.5500	+13.534%	10	885	-81.722%
2026-02-20	6.6500	6.6500	6.6500	6.6500	-8.276%	1	883	-79.248%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+10.182%	10	884	-80.966%
2026-02-12	6.5800	6.5800	6.5800	6.5800	-3.235%	2	894	-79.027%
2026-02-11	6.6500	6.8000	6.6500	6.8000	+9.677%	8	892	-79.706%
2026-02-10	6.8000	6.8000	6.2000	6.2000	+3.333%	80	887	-77.742%
2026-02-09	6.7600	6.7600	6.0000	6.0000	-7.121%	18	857	-77.000%
2026-02-06	6.5500	6.5500	6.4000	6.4600	+13.333%	21	854	-78.638%
2026-02-04	6.1500	6.4000	5.7000	5.7000	+9.615%	51	859	-75.789%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-6.306%	4	831	-73.462%
2026-01-30	5.5500	5.5500	5.5500	5.5500	+0.909%	22	835	-75.135%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-8.333%	4	835	-74.909%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-4.000%	1	839	-77.000%
2026-01-22	5.9000	6.2500	5.7500	6.2500	+1.958%	14	840	-77.920%
2026-01-21	6.1000	6.1300	6.1000	6.1300	-5.692%	3	844	-77.488%
2026-01-20	6.8000	6.8000	6.5000	6.5000	+3.175%	14	843	-78.769%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+5.000%	11	830	-78.095%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-3.226%	1	830	-77.000%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+4.730%	2	829	-77.742%
2026-01-13	5.6500	5.9200	5.6400	5.9200	-3.740%	27	829	-76.689%
2026-01-09	6.2100	6.2100	6.1500	6.1500	-7.934%	2	827	-77.561%
2026-01-08	6.8500	6.8500	6.6800	6.6800	+2.769%	19	828	-79.341%
2026-01-07	7.2500	7.2500	6.5000	6.5000	-9.722%	11	823	-78.769%
2026-01-06	7.2000	7.2000	7.2000	7.2000	-4.000%	1	823	-80.833%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+5.189%	1	823	-81.600%
2026-01-02	7.3900	7.3900	7.1300	7.1300	-7.040%	2	823	-80.645%
2025-12-23	7.6700	7.6700	7.6700	7.6700	-12.343%	1	824	-82.008%
2025-12-19	8.7500	8.7500	8.7500	8.7500	-6.915%	15	824	-84.229%
2025-12-18	9.4000	9.4000	9.4000	9.4000	+5.381%	15	830	-85.319%
2025-12-15	8.9000	8.9200	8.9000	8.9200	-0.335%	23	845	-84.529%
2025-12-12	9.5000	9.6000	8.9500	8.9500	+13.291%	12	867	-84.581%
2025-12-10	7.9000	7.9000	7.9000	7.9000	-11.236%	5	876	-82.532%
2025-12-09	8.9000	8.9000	8.9000	8.9000	+6.843%	1	876	-84.494%
2025-12-08	8.3300	8.3300	8.3300	8.3300	-0.833%	1	877	-83.433%
2025-12-05	8.4000	8.4000	8.4000	8.4000	-9.189%	5	876	-83.571%
2025-12-04	9.3500	9.3500	9.2500	9.2500	-6.566%	2	876	-85.081%
2025-11-28	9.9000	9.9000	9.9000	9.9000	-2.941%	20	877	-86.061%
2025-11-26	10.2000	10.2000	10.2000	10.2000	+0.691%	10	887	-86.471%
2025-11-25	10.0000	10.1300	9.7000	10.1300	-0.099%	18	887	-86.377%
2025-11-24	10.3000	10.3000	10.1400	10.1400	-21.395%	4	896	-86.391%
2025-11-21	12.9000	12.9000	12.9000	12.9000	-2.347%	13	894	-89.302%
2025-11-20	11.4500	13.2100	11.4500	13.2100	-5.979%	5	884	-89.553%
2025-11-18	14.8000	14.8000	14.0500	14.0500	+1.079%	3	884	-90.178%
2025-11-17	13.9000	13.9000	13.9000	13.9000	+2.056%	20	885	-90.072%
2025-11-12	13.6000	13.6400	13.4600	13.6200	+6.406%	133	872	-89.868%
2025-11-10	12.8000	12.8000	12.8000	12.8000	-4.478%	1	865	-89.219%
2025-11-05	13.4000	13.4000	13.4000	13.4000	-6.944%	5	865	-89.701%
2025-11-04	14.4000	14.4000	14.4000	14.4000	+5.495%	22	860	-90.417%
2025-11-03	13.9000	13.9000	13.6500	13.6500	-2.847%	20	865	-89.890%
2025-10-31	14.2800	14.3000	14.0500	14.0500	+6.038%	4	865	-90.178%
2025-10-30	11.8000	13.2500	11.8000	13.2500	-13.512%	28	866	-89.585%
2025-10-28	15.3200	15.3200	15.3200	15.3200	-5.374%	1	868	-90.992%
2025-10-24	16.1200	16.2600	16.1200	16.1900	-8.011%	3	868	-91.476%
2025-10-23	17.6000	17.6000	17.6000	17.6000	-3.297%	5	869	-92.159%
2025-10-22	17.5000	18.9000	17.3500	18.2000	-0.274%	245	869	-92.418%
2025-10-21	17.7500	19.7000	17.7500	18.2500	+7.353%	454	936	-92.438%
2025-10-20	17.2000	17.3000	16.9500	17.0000	-6.336%	227	945	-91.882%
2025-10-17	19.4500	19.4500	18.0000	18.1500	-2.941%	263	1,009	-92.397%
2025-10-16	17.1500	19.2500	17.1500	18.7000	+0.809%	248	1,053	-92.620%
2025-10-15	18.5000	19.2100	18.5000	18.5500	-3.032%	85	1,199	-92.561%
2025-10-14	20.4500	20.4500	19.1300	19.1300	-0.623%	260	1,125	-92.786%
2025-10-13	19.8600	19.8600	19.2500	19.2500	-7.452%	560	914	-92.831%
2025-10-10	19.0500	21.1500	19.0500	20.8000	+4.523%	578	593	-93.365%
2025-10-09	19.1500	20.1500	19.1500	19.9000	+7.568%	185	955	-93.065%
2025-10-08	18.3500	18.7500	18.3500	18.5000	-1.333%	321	828	-92.541%
2025-10-07	18.1500	18.8000	17.9000	18.7500	+5.932%	46	683	-92.640%
2025-10-06	18.6000	18.6000	17.5000	17.7000	-4.324%	256	683	-92.203%
2025-10-03	19.0000	19.2000	18.2000	18.5000	-0.270%	123	548	-92.541%
2025-10-02	18.3500	18.8000	17.9000	18.5500	+1.090%	119	478	-92.561%
2025-10-01	18.3500	18.3500	18.3500	18.3500	-1.025%	5	409	-92.480%
2025-09-29	17.3000	18.5400	17.3000	18.5400	+4.628%	12	414	-92.557%
2025-09-24	17.5100	17.7200	17.5100	17.7200	+3.930%	2	415	-92.212%
2025-09-23	16.9000	17.0500	16.9000	17.0500	+0.294%	10	415	-91.906%
2025-09-22	16.1000	17.0000	16.1000	17.0000	-0.585%	19	405	-91.882%
2025-09-16	17.1000	17.1000	17.1000	17.1000	0.000%	10	386	-91.930%
2025-09-15	17.0000	17.3700	17.0000	17.1000	-7.065%	22	376	-91.930%
2025-09-12	18.7000	18.7000	18.4000	18.4000	+0.272%	2	363	-92.500%
2025-09-11	18.5300	18.7000	18.3500	18.3500	-0.703%	29	362	-92.480%
2025-09-09	19.1600	19.1600	18.4800	18.4800	-7.968%	5	347	-92.532%
2025-09-08	20.2900	20.2900	20.0300	20.0800	+0.652%	4	346	-93.127%
2025-09-05	20.2000	20.4500	19.9500	19.9500	-6.118%	182	346	-93.083%
2025-09-04	20.9900	21.2500	20.9900	21.2500	+3.912%	12	168	-93.506%
2025-09-03	21.0000	21.0000	20.4400	20.4500	-22.888%	10	164	-93.252%
2025-08-29	26.5700	26.9000	26.4700	26.5200	-0.301%	25	149	-94.796%
2025-08-28	26.6000	26.6000	26.6000	26.6000	-3.763%	5	149	-94.812%
2025-08-25	27.6400	27.6400	27.6400	27.6400	-1.462%	1	149	-95.007%
2025-08-22	28.0500	28.0500	28.0500	28.0500	-6.996%	1	148	-95.080%
2025-08-13	30.0300	30.1600	30.0300	30.1600	-1.470%	2	148	-95.424%
2025-08-12	29.7000	30.7300	29.7000	30.6100	-1.797%	22	148	-95.492%
2025-08-08	31.1000	31.2300	31.0000	31.1700	-13.393%	23	133	-95.573%
2025-07-28	35.8100	35.9900	35.8100	35.9900	-4.662%	2	133	-96.166%
2025-07-23	37.9000	37.9000	37.7500	37.7500	+2.248%	2	133	-96.344%
2025-07-22	36.8400	36.9200	36.8400	36.9200	-8.727%	2	133	-96.262%
2025-07-18	40.3500	40.4500	40.3500	40.4500	-1.582%	2	133	-96.588%
2025-07-15	41.0400	41.1000	41.0400	41.1000	-4.062%	2	132	-96.642%
2025-07-14	42.6400	42.8400	42.6400	42.8400	-0.948%	2	132	-96.779%
2025-07-11	43.1100	43.2500	43.1100	43.2500	-4.882%	2	131	-96.809%
2025-07-09	45.4700	45.4700	45.4700	45.4700	-0.503%	3	131	-96.965%
2025-07-07	45.8400	45.8400	45.7000	45.7000	-8.764%	2	131	-96.980%
2025-06-25	50.0900	50.0900	50.0900	50.0900	-4.500%	1	131	-97.245%
2025-06-24	52.5000	52.5000	52.4500	52.4500	+11.029%	2	131	-97.369%
2025-06-18	47.2400	47.2400	47.2400	47.2400	+2.273%	1	130	-97.079%
2025-06-13	46.1900	46.1900	46.1900	46.1900	-5.542%	8	130	-97.012%
2025-06-06	49.0000	49.0000	48.9000	48.9000	-6.679%	26	130	-97.178%
2025-06-04	52.4000	52.4000	52.4000	52.4000	+4.800%	4	118	-97.366%
2025-05-29	50.0000	50.0000	50.0000	50.0000	-2.875%	1	118	-97.240%
2025-05-23	51.4800	51.4800	51.4800	51.4800	-17.632%	4	118	-97.319%
2025-05-09	62.5000	62.5000	62.5000	62.5000	+11.408%	18	118	-97.792%
2025-05-06	56.1000	56.1000	56.1000	56.1000	+2.841%	1	118	-97.540%
2025-05-02	54.5500	54.5500	54.5500	54.5500	-3.022%	2	117	-97.470%
2025-04-28	56.2500	56.2500	56.2500	56.2500	+0.716%	2	116	-97.547%
2025-04-25	55.8500	55.8500	55.8500	55.8500	-15.698%	18	114	-97.529%
2025-04-22	66.2500	66.2500	66.2500	66.2500	+29.521%	1	105	-97.917%
2025-03-25	51.1500	51.1500	51.1500	51.1500	-1.918%	2	104	-97.302%
2025-03-24	52.2000	52.2000	52.1500	52.1500	-1.974%	2	102	-97.354%
2025-03-12	55.5500	55.5500	53.1500	53.2000	-2.098%	45	101	-97.406%
2025-03-10	54.3400	54.3400	54.3400	54.3400	+6.154%	1	57	-97.460%
2025-03-07	51.1900	51.1900	51.1900	51.1900	-1.178%	2	56	-97.304%
2025-03-04	51.8000	51.8000	51.8000	51.8000	+2.839%	3	56	-97.336%
2025-03-03	50.3700	50.3700	50.3700	50.3700	-0.415%	1	55	-97.260%
2025-02-27	50.5800	50.5800	50.5800	50.5800	+21.382%	1	56	-97.272%
2025-02-18	41.6700	41.6700	41.6700	41.6700	+2.157%	1	57	-96.688%
2025-02-14	40.7900	40.7900	40.7900	40.7900	+1.975%	2	56	-96.617%
2025-02-05	40.0000	40.0000	40.0000	40.0000	+22.511%	1	56	-96.550%
2025-02-04	32.6500	32.6500	32.6500	32.6500	-6.447%	1	55	-95.773%
2025-01-30	34.9000	34.9000	34.9000	34.9000	-5.034%	1	56	-96.046%
2025-01-29	37.2000	37.2000	36.7500	36.7500	+0.795%	51	56	-96.245%
2025-01-23	36.4600	36.4600	36.4600	36.4600	+4.620%	1	5	-96.215%
2025-01-21	35.0000	35.0000	34.8500	34.8500	-6.693%	2	4	-96.040%
2024-12-16	37.3500	37.3500	37.3500	37.3500	-25.060%	1	1	-96.305%
2024-11-27	49.8400	49.8400	49.8400	49.8400	+14.627%	2	1	-97.231%
2024-10-30	43.4800	43.4800	43.4800	43.4800	0.000%	1	1	-96.826%