Dark

GOOGL20270115P225
GOOGL Jan 15 2027 225.00 Put (GOOGL270115P00225000)
option OPRA

EOD

Jul 21, 2026

1.66+7.097%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.6600	1.6600	1.6600	1.6600	+7.097%	1	2,463	0.000%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-6.061%	1	2,463	+7.097%
2026-07-16	1.3700	1.6500	1.3700	1.6500	-3.509%	9	2,463	+0.606%
2026-07-14	1.7900	1.7900	1.6300	1.7100	-7.065%	9	2,463	-2.924%
2026-07-13	1.8300	1.8400	1.8300	1.8400	-4.167%	20	2,463	-9.783%
2026-07-10	1.8800	1.9400	1.8800	1.9200	0.000%	46	2,443	-13.542%
2026-07-09	2.0200	2.0200	1.9200	1.9200	+17.791%	23	2,488	-13.542%
2026-07-08	1.5900	1.6300	1.5900	1.6300	+5.844%	27	2,488	+1.840%
2026-07-07	1.7400	1.7400	1.5400	1.5400	-7.229%	39	2,488	+7.792%
2026-07-06	1.7800	1.7800	1.6600	1.6600	-18.227%	4	2,494	0.000%
2026-07-02	2.0300	2.0300	2.0300	2.0300	-1.932%	1	2,494	-18.227%
2026-07-01	2.0700	2.0700	2.0700	2.0700	-17.530%	1	2,494	-19.807%
2026-06-26	2.5100	2.5100	2.5100	2.5100	-4.198%	1	2,494	-33.865%
2026-06-25	2.6000	2.6200	2.6000	2.6200	+29.703%	2	2,493	-36.641%
2026-06-24	2.0500	2.0700	2.0200	2.0200	-19.200%	149	2,493	-17.822%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+6.838%	1	2,491	-33.600%
2026-06-22	2.2800	2.4500	2.2400	2.3400	+33.714%	13	2,490	-29.060%
2026-06-17	1.8000	1.8000	1.7400	1.7500	+1.156%	20	2,483	-5.143%
2026-06-15	1.7300	1.7300	1.7300	1.7300	-26.068%	3	2,483	-4.046%
2026-06-09	2.3400	2.3400	2.3400	2.3400	+4.000%	1	2,483	-29.060%
2026-06-03	2.2400	2.2500	2.2400	2.2500	-7.025%	28	2,482	-26.222%
2026-06-02	2.4200	2.4200	2.4200	2.4200	+7.556%	1	2,483	-31.405%
2026-05-20	2.2500	2.2500	2.2500	2.2500	-0.442%	1	2,483	-26.222%
2026-05-19	2.2600	2.2600	2.2600	2.2600	+4.630%	1	2,484	-26.549%
2026-05-15	2.2000	2.2100	2.1500	2.1600	-10.000%	40	2,484	-23.148%
2026-05-12	2.4300	2.4300	2.4000	2.4000	+4.348%	3	2,489	-30.833%
2026-05-11	2.3300	2.3300	2.2500	2.3000	+9.005%	26	2,488	-27.826%
2026-05-07	2.0200	2.1100	2.0200	2.1100	-3.653%	3	2,463	-21.327%
2026-05-06	2.1900	2.1900	2.1900	2.1900	-4.783%	6	2,463	-24.201%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-4.564%	13	2,467	-27.826%
2026-05-01	2.4100	2.4100	2.4100	2.4100	+4.783%	7	2,460	-31.120%
2026-04-30	2.4800	2.5100	2.3000	2.3000	-31.343%	13	2,460	-27.826%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-5.634%	2	2,464	-50.448%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-14.458%	1	2,466	-53.239%
2026-04-24	4.1500	4.1500	4.1500	4.1500	+2.469%	1	2,467	-60.000%
2026-04-22	4.0500	4.1000	4.0500	4.0500	-10.398%	500	2,468	-59.012%
2026-04-21	4.5200	4.5200	4.5200	4.5200	+7.619%	1	2,262	-63.274%
2026-04-17	4.7500	4.7500	4.2000	4.2000	-14.286%	122	2,262	-60.476%
2026-04-16	5.0000	5.0000	4.9000	4.9000	+3.814%	15	2,142	-66.122%
2026-04-15	4.9500	5.0000	4.7000	4.7200	-10.606%	105	2,153	-64.831%
2026-04-14	5.7000	5.7000	5.2800	5.2800	-17.500%	4	2,151	-68.561%
2026-04-13	6.4000	6.4000	6.4000	6.4000	-4.478%	3	2,149	-74.063%
2026-04-10	6.7600	6.7600	6.7000	6.7000	-1.471%	1,586	2,149	-75.224%
2026-04-09	7.0500	7.2700	6.7500	6.8000	+1.644%	23	1,732	-75.588%
2026-04-08	6.4500	6.8800	6.4500	6.6900	-19.880%	74	1,722	-75.187%
2026-04-07	8.8500	8.8500	8.3500	8.3500	-4.023%	15	1,725	-80.120%
2026-04-06	8.6000	8.7000	8.6000	8.7000	-7.447%	5	1,722	-80.920%
2026-04-02	10.2500	10.2500	9.4000	9.4000	+8.671%	25	1,744	-82.340%
2026-04-01	8.6500	8.6500	8.6500	8.6500	-16.827%	1	1,744	-80.809%
2026-03-31	10.4500	10.4500	10.4000	10.4000	-22.388%	146	1,744	-84.038%
2026-03-30	12.5600	13.4000	12.5600	13.4000	+2.134%	20	1,694	-87.612%
2026-03-27	12.5000	13.1200	12.5000	13.1200	+7.541%	418	1,689	-87.348%
2026-03-26	11.0200	12.2600	10.6500	12.2000	+19.024%	84	1,293	-86.393%
2026-03-25	10.1000	10.2500	10.1000	10.2500	-1.157%	46	1,328	-83.805%
2026-03-24	9.6200	10.4000	9.6200	10.3700	+17.175%	657	1,230	-83.992%
2026-03-23	8.2500	8.8500	8.2500	8.8500	-3.279%	19	783	-81.243%
2026-03-20	9.1500	9.1500	9.1500	9.1500	+6.395%	2	776	-81.858%
2026-03-19	9.1000	9.1000	8.6000	8.6000	+6.568%	14	776	-80.698%
2026-03-18	8.0700	8.0700	8.0700	8.0700	+0.623%	1	767	-79.430%
2026-03-17	8.0200	8.0200	8.0200	8.0200	-16.021%	1	767	-79.302%
2026-03-12	9.1500	9.5500	9.1500	9.5500	+10.405%	15	768	-82.618%
2026-03-11	8.4500	8.6500	8.4500	8.6500	-11.914%	73	768	-80.809%
2026-03-09	9.9700	9.9700	9.8200	9.8200	-3.251%	2	766	-83.096%
2026-03-06	10.3000	10.3000	10.0500	10.1500	+1.500%	17	802	-83.645%
2026-03-05	9.8000	10.0000	9.7500	10.0000	+7.527%	22	788	-83.400%
2026-03-04	9.3000	9.3000	9.3000	9.3000	-13.649%	1	776	-82.151%
2026-03-03	10.7700	10.7700	10.7700	10.7700	+13.968%	1	776	-84.587%
2026-03-02	9.4500	9.4500	9.4500	9.4500	+11.176%	2	775	-82.434%
2026-02-25	8.5000	8.5000	8.5000	8.5000	+8.280%	1	772	-80.471%
2026-02-20	7.9500	7.9500	7.8500	7.8500	-15.227%	102	772	-78.854%
2026-02-19	9.2600	9.2600	9.2600	9.2600	+1.647%	50	872	-82.073%
2026-02-17	9.5000	9.5000	9.1100	9.1100	+6.674%	11	836	-81.778%
2026-02-12	8.5400	8.5400	8.5400	8.5400	+2.398%	1	825	-80.562%
2026-02-11	7.5500	8.3400	7.5500	8.3400	+9.020%	41	826	-80.096%
2026-02-10	7.7000	7.7000	7.6500	7.6500	+2.685%	26	793	-78.301%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-7.453%	1	777	-77.718%
2026-02-06	7.3500	8.1000	7.3500	8.0500	+12.430%	83	776	-79.379%
2026-02-04	6.5900	7.1600	6.5900	7.1600	+6.074%	22	749	-76.816%
2026-01-30	6.7000	6.8000	6.7000	6.7500	-5.726%	22	739	-75.407%
2026-01-29	7.1600	7.1600	7.1600	7.1600	-0.556%	1	720	-76.816%
2026-01-28	7.0000	7.2000	7.0000	7.2000	+2.857%	23	719	-76.944%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-6.040%	17	699	-76.286%
2026-01-23	7.4500	7.4500	7.4500	7.4500	+1.085%	1	694	-77.718%
2026-01-22	7.3500	7.3700	7.3500	7.3700	-4.903%	3	693	-77.476%
2026-01-21	7.6500	7.7500	7.4500	7.7500	-4.557%	10	696	-78.581%
2026-01-20	7.6900	8.1200	7.6900	8.1200	+5.455%	2	692	-79.557%
2026-01-16	7.7000	7.7000	7.7000	7.7000	+3.356%	3	690	-78.442%
2026-01-15	7.4800	7.5300	7.4400	7.4500	-2.614%	35	690	-77.718%
2026-01-14	7.6500	7.7000	7.6500	7.6500	+7.595%	10	680	-78.301%
2026-01-13	7.1800	7.1800	7.1000	7.1100	-6.077%	16	672	-76.653%
2026-01-12	7.6000	7.6000	7.5700	7.5700	-1.688%	6	662	-78.071%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-7.784%	1	662	-78.442%
2026-01-08	8.3500	8.3500	8.3500	8.3500	-9.239%	12	661	-80.120%
2026-01-06	9.2000	9.2000	9.2000	9.2000	+3.371%	1	654	-81.957%
2026-01-05	9.1000	9.1000	8.9000	8.9000	-5.820%	8	645	-81.348%
2026-01-02	9.4500	9.4500	9.4500	9.4500	+0.962%	2	645	-82.434%
2025-12-29	9.6200	9.6200	9.3600	9.3600	-2.500%	10	645	-82.265%
2025-12-26	9.6000	9.6000	9.6000	9.6000	+0.946%	1	647	-82.708%
2025-12-23	9.5000	9.5100	9.5000	9.5100	-5.748%	7	647	-82.545%
2025-12-22	10.0000	10.0900	9.9900	10.0900	-14.492%	25	647	-83.548%
2025-12-17	11.8000	11.8000	11.8000	11.8000	+9.361%	1	642	-85.932%
2025-12-15	10.7900	10.7900	10.7900	10.7900	-3.229%	2	642	-84.615%
2025-12-12	11.1500	11.1500	11.1500	11.1500	+3.721%	1	642	-85.112%
2025-12-11	10.7500	10.7500	10.7500	10.7500	+10.031%	20	642	-84.558%
2025-12-10	9.9700	10.3000	9.7700	9.7700	-3.075%	7	642	-83.009%
2025-12-09	10.1200	10.1200	10.0800	10.0800	-0.198%	4	637	-83.532%
2025-12-05	10.3000	10.3000	10.1000	10.1000	-8.597%	3	638	-83.564%
2025-12-04	11.0500	11.0500	11.0500	11.0500	+1.376%	3	638	-84.977%
2025-12-03	10.9000	10.9000	10.9000	10.9000	-9.015%	1	638	-84.771%
2025-11-28	11.6100	12.0300	11.6100	11.9800	-2.602%	6	639	-86.144%
2025-11-26	12.3500	12.3500	12.3000	12.3000	+4.949%	11	637	-86.504%
2025-11-25	11.6900	12.0000	11.5000	11.7200	-4.405%	26	637	-85.836%
2025-11-24	12.0300	12.7500	12.0300	12.2600	-19.342%	11	624	-86.460%
2025-11-21	15.0500	15.2000	15.0500	15.2000	-6.748%	9	626	-89.079%
2025-11-20	12.9300	16.3000	12.9300	16.3000	+14.789%	26	626	-89.816%
2025-11-19	14.2000	14.2000	14.2000	14.2000	-17.104%	9	603	-88.310%
2025-11-18	17.1400	17.1400	17.1300	17.1300	+2.269%	3	598	-90.309%
2025-11-17	15.3500	16.7500	15.3500	16.7500	-11.888%	341	595	-90.090%
2025-11-14	19.0100	19.0100	19.0100	19.0100	+18.813%	1	342	-91.268%
2025-11-12	16.0000	16.0000	16.0000	16.0000	+5.263%	2	342	-89.625%
2025-11-11	15.2000	15.2000	15.2000	15.2000	-1.618%	3	337	-89.079%
2025-11-10	15.4500	15.4500	15.4500	15.4500	-13.783%	1	337	-89.256%
2025-11-07	17.9200	17.9200	17.9200	17.9200	+10.277%	2	336	-90.737%
2025-11-06	16.5800	16.5800	16.1000	16.2500	+0.309%	9	338	-89.785%
2025-11-05	16.2000	16.2000	16.2000	16.2000	-6.897%	1	341	-89.753%
2025-11-04	17.4000	17.4000	17.4000	17.4000	+8.075%	31	341	-90.460%
2025-11-03	16.7300	16.7300	16.1000	16.1000	-4.734%	11	347	-89.689%
2025-10-31	15.9000	16.9000	15.9000	16.9000	+5.493%	5	347	-90.178%
2025-10-30	14.3000	16.0200	14.3000	16.0200	-9.899%	5	347	-89.638%
2025-10-29	17.7500	17.7800	17.5400	17.7800	-3.892%	102	345	-90.664%
2025-10-28	18.6000	18.6000	18.5000	18.5000	+4.108%	2	245	-91.027%
2025-10-27	18.1000	18.1500	17.7700	17.7700	-9.659%	7	244	-90.658%
2025-10-24	19.9500	20.1900	19.4000	19.6700	-6.777%	9	244	-91.561%
2025-10-23	20.8700	21.1000	20.8700	21.1000	-2.765%	2	240	-92.133%
2025-10-22	21.5300	21.7000	21.5300	21.7000	-8.051%	2	240	-92.350%
2025-10-21	23.6000	23.6000	23.6000	23.6000	+14.175%	5	240	-92.966%
2025-10-20	20.5700	20.8200	20.5700	20.6700	-5.053%	10	240	-91.969%
2025-10-17	22.0400	22.3200	21.7700	21.7700	-3.715%	3	240	-92.375%
2025-10-16	21.0700	22.6100	21.0300	22.6100	+2.819%	34	241	-92.658%
2025-10-15	22.8300	23.0800	21.9900	21.9900	-5.419%	3	217	-92.451%
2025-10-14	23.9500	23.9500	22.9200	23.2500	-0.215%	5	217	-92.860%
2025-10-13	23.4900	23.7100	23.2500	23.3000	-2.060%	8	216	-92.876%
2025-10-10	23.7900	23.7900	23.7900	23.7900	-1.450%	6	219	-93.022%
2025-10-09	23.8700	24.1400	23.8700	24.1400	+7.528%	2	222	-93.123%
2025-10-07	21.4500	22.4500	21.4500	22.4500	+3.218%	8	216	-92.606%
2025-10-06	22.4000	22.4100	21.5100	21.7500	-3.333%	21	216	-92.368%
2025-10-02	22.5000	22.5000	22.5000	22.5000	-3.558%	1	231	-92.622%
2025-09-30	23.3300	23.3300	23.3300	23.3300	+7.018%	10	230	-92.885%
2025-09-29	20.9000	21.8000	20.9000	21.8000	+2.108%	18	230	-92.385%
2025-09-26	21.3500	21.3500	21.3500	21.3500	-2.910%	32	239	-92.225%
2025-09-25	22.1900	22.1900	21.7400	21.9900	+3.046%	7	243	-92.451%
2025-09-24	21.1600	21.3400	21.1600	21.3400	+2.350%	2	245	-92.221%
2025-09-23	20.4000	20.8500	20.0500	20.8500	+1.956%	14	245	-92.038%
2025-09-22	19.5000	20.4500	19.5000	20.4500	+3.544%	21	239	-91.883%
2025-09-19	19.9400	19.9400	19.7500	19.7500	-6.840%	5	236	-91.595%
2025-09-17	20.6000	21.2000	20.6000	21.2000	+2.415%	3	231	-92.170%
2025-09-16	20.5000	20.7000	20.5000	20.7000	+1.371%	10	228	-91.981%
2025-09-15	20.9000	20.9000	20.4200	20.4200	-11.487%	15	229	-91.871%
2025-09-11	23.0700	23.0700	23.0700	23.0700	+3.037%	1	222	-92.805%
2025-09-10	22.4100	22.6300	22.3000	22.3900	-7.708%	17	222	-92.586%
2025-09-08	23.3500	24.2600	23.1000	24.2600	+0.083%	24	218	-93.157%
2025-09-05	24.1000	24.3500	24.1000	24.2400	-5.127%	33	231	-93.152%
2025-09-04	25.5500	25.5500	25.5500	25.5500	+3.777%	7	208	-93.503%
2025-09-03	25.1000	25.5000	24.6200	24.6200	-21.841%	19	208	-93.258%
2025-08-29	31.8100	32.1600	31.5000	31.5000	-1.316%	40	193	-94.730%
2025-08-28	31.9200	31.9200	31.9200	31.9200	-5.785%	6	193	-94.799%
2025-08-27	33.7100	33.8800	33.7100	33.8800	-8.184%	2	193	-95.100%
2025-08-08	36.9000	36.9000	36.9000	36.9000	-9.448%	1	194	-95.501%
2025-08-04	40.7500	40.7500	40.7500	40.7500	+3.348%	1	195	-95.926%
2025-07-30	39.5500	39.5500	39.4300	39.4300	-7.441%	7	195	-95.790%
2025-07-28	42.4500	42.6000	42.4500	42.6000	+3.023%	2	195	-96.103%
2025-07-24	41.3500	41.3500	41.3500	41.3500	-5.226%	1	196	-95.985%
2025-07-22	45.1000	45.1000	43.4400	43.6300	-1.623%	19	196	-96.195%
2025-07-21	44.3500	44.3500	44.3500	44.3500	-6.592%	24	190	-96.257%
2025-07-18	47.2200	47.4800	47.2200	47.4800	-2.505%	2	166	-96.504%
2025-07-16	48.7000	48.7000	48.7000	48.7000	+0.661%	23	166	-96.591%
2025-07-15	48.1800	48.3800	48.1800	48.3800	-3.027%	2	164	-96.569%
2025-07-14	49.8200	49.8900	49.8200	49.8900	-17.741%	2	165	-96.673%
2025-06-24	60.6500	60.7400	60.6500	60.6500	+12.252%	4	164	-97.263%
2025-06-09	54.0300	54.0300	54.0300	54.0300	-9.285%	2	165	-96.928%
2025-06-02	59.5600	59.5600	59.5600	59.5600	+2.725%	4	165	-97.213%
2025-05-29	57.9800	57.9800	57.9800	57.9800	+2.710%	4	165	-97.137%
2025-05-28	56.5500	56.5500	56.4200	56.4500	-10.539%	4	165	-97.059%
2025-05-06	63.1000	63.1000	63.1000	63.1000	+0.960%	2	166	-97.369%
2025-05-05	62.5000	62.5000	62.5000	62.5000	-3.698%	1	167	-97.344%
2025-04-25	64.9000	64.9000	64.9000	64.9000	-17.167%	4	167	-97.442%
2025-04-08	78.3500	78.3500	78.3500	78.3500	-1.755%	6	165	-97.881%
2025-04-07	79.7500	79.7500	79.7500	79.7500	+37.122%	24	159	-97.918%
2025-03-25	58.2100	58.2300	58.1600	58.1600	-3.629%	4	135	-97.146%
2025-03-24	60.3500	60.3500	60.3500	60.3500	-6.867%	1	134	-97.249%
2025-03-21	65.2000	65.2000	64.8000	64.8000	+2.939%	66	133	-97.438%
2025-03-20	62.9500	62.9500	62.9500	62.9500	-1.962%	1	102	-97.363%
2025-03-19	64.8600	64.8600	63.9000	64.2100	-3.444%	35	103	-97.415%
2025-03-18	66.5000	66.5000	66.5000	66.5000	+5.723%	1	103	-97.504%
2025-03-17	62.9000	62.9000	62.9000	62.9000	-1.719%	2	103	-97.361%
2025-03-13	62.5000	64.0000	62.5000	64.0000	+3.896%	13	104	-97.406%
2025-03-12	63.2000	63.2000	61.6000	61.6000	-5.449%	39	104	-97.305%
2025-03-11	65.1500	65.1500	65.1500	65.1500	+15.310%	1	104	-97.452%
2025-03-07	57.4500	57.4500	56.5000	56.5000	-3.846%	20	104	-97.062%
2025-03-03	58.7500	58.7600	58.7500	58.7600	+1.925%	5	109	-97.175%
2025-02-26	57.8500	57.8500	57.6500	57.6500	+20.104%	2	107	-97.121%
2025-02-11	48.0000	48.0000	48.0000	48.0000	+1.587%	1	107	-96.542%
2025-02-10	47.1000	47.2500	47.1000	47.2500	-2.557%	2	106	-96.487%
2025-02-07	48.4900	48.4900	48.4900	48.4900	+7.636%	24	105	-96.577%
2025-02-06	45.0500	45.0500	45.0500	45.0500	-1.314%	15	117	-96.315%
2025-02-05	45.3000	45.6500	45.3000	45.6500	+18.418%	85	117	-96.364%
2025-02-04	38.8500	38.8500	38.5500	38.5500	-3.408%	102	117	-95.694%
2025-01-30	40.1800	40.2600	39.9100	39.9100	-4.931%	12	17	-95.841%
2025-01-07	42.2800	42.2800	41.9800	41.9800	0.000%	5	5	-96.046%