Dark

GOOGL20270115P235
GOOGL Jan 15 2027 235.00 Put (GOOGL270115P00235000)
option OPRA

EOD

Jul 20, 2026

2.07-23.333%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.0700	2.0700	2.0700	2.0700	-23.333%	1	1,325	0.000%
2026-07-17	2.7100	2.7100	2.7000	2.7000	+53.409%	117	1,326	-23.333%
2026-07-15	1.7600	1.7600	1.7600	1.7600	-20.721%	1	1,319	+17.614%
2026-07-14	2.3800	2.3800	2.1400	2.2200	-6.329%	4	1,318	-6.757%
2026-07-13	2.3300	2.3700	2.3300	2.3700	-4.819%	2	1,316	-12.658%
2026-07-10	2.3100	2.5100	2.3100	2.4900	+5.957%	5	1,315	-16.867%
2026-07-09	2.4600	2.4600	2.3500	2.3500	+4.444%	2	1,313	-11.915%
2026-07-08	2.1400	2.2500	2.1400	2.2500	+11.386%	67	1,313	-8.000%
2026-07-07	2.0900	2.0900	2.0100	2.0200	-8.182%	13	1,370	+2.475%
2026-07-06	2.3300	2.3300	2.1600	2.2000	-16.981%	7	1,370	-5.909%
2026-07-02	2.6400	2.7800	2.6400	2.6500	+1.533%	3	1,368	-21.887%
2026-07-01	2.6300	2.6300	2.6100	2.6100	-5.776%	19	1,368	-20.690%
2026-06-30	2.7000	2.7700	2.7000	2.7700	-16.061%	45	1,353	-25.271%
2026-06-25	3.4500	3.4500	3.3000	3.3000	+24.528%	2	1,364	-37.273%
2026-06-24	2.6900	2.6900	2.6500	2.6500	-16.139%	7	1,363	-21.887%
2026-06-22	3.0200	3.1600	3.0200	3.1600	+42.986%	2	1,364	-34.494%
2026-06-15	2.2300	2.2300	2.2100	2.2100	-31.366%	2	1,363	-6.335%
2026-06-11	3.2200	3.2200	3.2200	3.2200	+20.599%	1	1,364	-35.714%
2026-06-08	2.6700	2.6700	2.6700	2.6700	+6.800%	1	1,363	-22.472%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+8.225%	1	1,364	-17.200%
2026-06-04	2.5700	2.5700	2.2700	2.3100	-19.512%	23	1,365	-10.390%
2026-06-03	2.8600	2.8700	2.8600	2.8700	+0.702%	2	1,358	-27.875%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+17.284%	1	1,358	-27.368%
2026-05-29	2.4500	2.4500	2.4100	2.4300	-4.706%	7	1,359	-14.815%
2026-05-22	2.3500	2.5500	2.3500	2.5500	-6.934%	2	1,354	-18.824%
2026-05-21	2.7400	2.7400	2.7400	2.7400	-1.792%	2	1,353	-24.453%
2026-05-20	2.8400	2.8600	2.7900	2.7900	+2.574%	41	1,353	-25.806%
2026-05-15	2.7900	2.7900	2.7100	2.7200	-9.333%	44	1,361	-23.897%
2026-05-12	2.8900	3.0000	2.8900	3.0000	+8.696%	7	1,338	-31.000%
2026-05-11	2.7600	2.7600	2.7600	2.7600	-3.833%	2	1,336	-25.000%
2026-05-07	2.7500	2.9100	2.7500	2.8700	-7.419%	42	1,336	-27.875%
2026-05-05	3.0000	3.1000	3.0000	3.1000	+1.639%	3	1,343	-33.226%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+3.041%	1	1,343	-32.131%
2026-05-01	2.9600	2.9600	2.9600	2.9600	+9.630%	6	1,348	-30.068%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-34.625%	1	1,348	-23.333%
2026-04-29	4.1300	4.1300	4.1300	4.1300	-7.191%	1	1,348	-49.879%
2026-04-28	4.5700	4.5700	4.4500	4.4500	+0.679%	2	1,349	-53.483%
2026-04-27	4.6900	4.6900	4.4200	4.4200	-16.604%	5	1,351	-53.167%
2026-04-23	5.1500	5.3000	5.1500	5.3000	-3.986%	2	1,354	-60.943%
2026-04-21	5.5200	5.5200	5.5200	5.5200	+2.412%	1	1,356	-62.500%
2026-04-20	5.4500	5.4500	5.3900	5.3900	+1.126%	8	1,356	-61.596%
2026-04-17	5.9100	5.9100	5.3200	5.3300	-11.901%	96	1,354	-61.163%
2026-04-16	5.9700	6.0500	5.9700	6.0500	-1.466%	2	1,353	-65.785%
2026-04-15	6.1400	6.1400	6.1400	6.1400	-4.063%	10	1,353	-66.287%
2026-04-14	6.8500	6.8500	6.3500	6.4000	-18.987%	1,828	1,343	-67.656%
2026-04-13	7.9000	7.9000	7.9000	7.9000	-4.819%	28	2,882	-73.797%
2026-04-10	8.3500	8.3500	8.3000	8.3000	-0.836%	4	2,879	-75.060%
2026-04-09	8.6100	8.6100	8.3500	8.3700	-0.712%	6	2,877	-75.269%
2026-04-08	7.9900	8.4300	7.7200	8.4300	-19.714%	12	2,877	-75.445%
2026-04-07	10.5800	10.6000	10.4000	10.5000	-10.638%	6	2,878	-80.286%
2026-04-02	11.9000	11.9000	11.5500	11.7500	+10.849%	55	2,848	-82.383%
2026-04-01	11.3000	11.3000	10.6000	10.6000	-22.909%	103	2,848	-80.472%
2026-03-31	14.0000	14.0000	13.7500	13.7500	-15.385%	6	2,785	-84.945%
2026-03-30	15.8100	16.3000	15.8100	16.2500	+3.834%	16	2,791	-87.262%
2026-03-27	15.2300	15.7500	15.2000	15.6500	+7.931%	11	2,800	-86.773%
2026-03-26	13.6500	14.5000	13.6000	14.5000	+16.000%	6	2,795	-85.724%
2026-03-25	12.0500	12.5000	12.0500	12.5000	+2.041%	61	2,795	-83.440%
2026-03-24	11.9000	12.3500	11.9000	12.2500	+15.566%	20	2,791	-83.102%
2026-03-23	10.6500	10.7000	10.6000	10.6000	-7.424%	150	2,789	-80.472%
2026-03-20	11.7000	11.9100	11.4500	11.4500	+6.512%	3	2,639	-81.921%
2026-03-19	11.0500	11.0500	10.5500	10.7500	+8.586%	5	2,638	-80.744%
2026-03-18	9.7000	9.9000	9.7000	9.9000	-1.296%	73	2,640	-79.091%
2026-03-17	10.0300	10.0300	10.0300	10.0300	-3.372%	2	2,640	-79.362%
2026-03-16	10.3800	10.3800	10.3800	10.3800	-9.345%	1	2,642	-80.058%
2026-03-12	11.1000	11.5500	11.1000	11.4500	+9.048%	17	2,643	-81.921%
2026-03-11	10.3500	10.5000	10.3500	10.5000	-15.595%	32	2,643	-80.286%
2026-03-09	12.4700	12.4700	12.4400	12.4400	+1.138%	2	2,632	-83.360%
2026-03-06	12.7000	12.8000	12.3000	12.3000	-2.381%	11	2,631	-83.171%
2026-03-03	12.6000	12.6000	12.6000	12.6000	+12.000%	19	2,631	-83.571%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+3.211%	1	2,631	-81.600%
2026-02-26	11.4000	11.4000	10.9000	10.9000	+4.008%	12	2,631	-81.009%
2026-02-25	10.4800	10.4800	10.4800	10.4800	+9.167%	1	2,628	-80.248%
2026-02-20	10.9500	10.9500	9.6000	9.6000	-15.044%	4	2,628	-78.438%
2026-02-19	11.3000	11.3000	11.3000	11.3000	+4.533%	1	2,629	-81.681%
2026-02-18	10.9000	10.9000	10.8000	10.8100	-1.727%	7	2,630	-80.851%
2026-02-13	11.0000	11.0000	11.0000	11.0000	+9.453%	5	2,623	-81.182%
2026-02-11	10.1500	10.1500	9.9300	10.0500	+7.487%	1,802	2,623	-79.403%
2026-02-10	9.7700	9.7700	9.3500	9.3500	+3.315%	36	1,035	-77.861%
2026-02-09	9.0500	9.0500	9.0500	9.0500	-4.737%	1	999	-77.127%
2026-02-06	9.7800	9.7800	9.4500	9.5000	+2.151%	85	998	-78.211%
2026-02-05	11.9000	11.9000	9.3000	9.3000	+6.897%	58	935	-77.742%
2026-02-04	9.4000	9.4000	8.7000	8.7000	+12.258%	20	912	-76.207%
2026-02-03	7.7500	7.7500	7.7500	7.7500	-7.186%	40	896	-73.290%
2026-01-30	8.3500	8.3500	8.3500	8.3500	-4.023%	15	856	-75.210%
2026-01-28	8.4900	8.7000	8.4900	8.7000	-2.137%	2	844	-76.207%
2026-01-26	8.7600	8.8900	8.7500	8.8900	-1.768%	4	846	-76.715%
2026-01-23	9.0500	9.0500	9.0500	9.0500	+1.117%	2	844	-77.127%
2026-01-22	8.9500	8.9500	8.9500	8.9500	-3.452%	1	842	-76.872%
2026-01-21	9.3000	9.3000	9.2700	9.2700	-8.218%	4	842	-77.670%
2026-01-20	10.3400	10.3400	9.5400	10.1000	+7.333%	15	840	-79.505%
2026-01-15	9.0500	9.4100	9.0500	9.4100	+0.106%	3	831	-78.002%
2026-01-14	9.6000	9.6000	9.4000	9.4000	+8.046%	81	830	-77.979%
2026-01-13	8.6000	8.7000	8.6000	8.7000	-6.852%	3	750	-76.207%
2026-01-12	9.3500	9.3500	9.3400	9.3400	-0.954%	263	748	-77.837%
2026-01-09	9.3000	9.4300	9.3000	9.4300	-4.747%	20	854	-78.049%
2026-01-08	9.9000	9.9000	9.9000	9.9000	-5.534%	1	844	-79.091%
2026-01-07	10.2000	10.4800	10.2000	10.4800	-3.499%	2	845	-80.248%
2026-01-06	10.6700	10.8600	10.6700	10.8600	-0.367%	4	844	-80.939%
2026-01-05	10.9000	10.9000	10.9000	10.9000	-5.217%	6	840	-81.009%
2026-01-02	11.9600	11.9600	11.5000	11.5000	+0.966%	3	840	-82.000%
2025-12-31	11.3500	11.3900	11.3100	11.3900	-2.650%	12	831	-81.826%
2025-12-26	11.7000	11.7000	11.7000	11.7000	+1.739%	5	831	-82.308%
2025-12-23	11.4700	11.5000	11.4700	11.5000	-6.122%	97	831	-82.000%
2025-12-22	12.0500	12.2500	12.0500	12.2500	-9.259%	36	833	-83.102%
2025-12-18	13.9000	13.9000	13.5000	13.5000	+3.211%	7	818	-84.667%
2025-12-16	13.3000	13.3000	13.0800	13.0800	+0.230%	2	816	-84.174%
2025-12-15	13.0500	13.0500	13.0500	13.0500	+8.479%	1	815	-84.138%
2025-12-08	12.0200	12.0300	12.0200	12.0300	-1.393%	2	815	-82.793%
2025-12-05	12.1500	12.2000	12.1500	12.2000	-7.716%	3	815	-83.033%
2025-12-04	13.4000	13.4000	13.1500	13.2200	-2.866%	107	814	-84.342%
2025-12-02	13.6100	13.6100	13.6100	13.6100	-3.269%	5	724	-84.791%
2025-12-01	14.0700	14.0700	14.0700	14.0700	-1.951%	12	719	-85.288%
2025-11-28	14.4500	14.4500	14.3000	14.3500	-0.139%	38	719	-85.575%
2025-11-26	14.5000	14.5000	14.3700	14.3700	-1.911%	11	744	-85.595%
2025-11-25	14.6500	14.6500	14.6500	14.6500	+0.757%	5	744	-85.870%
2025-11-24	14.9200	15.2500	14.5400	14.5400	-19.890%	8	741	-85.763%
2025-11-21	18.1500	18.1500	18.1500	18.1500	-2.419%	1	742	-88.595%
2025-11-20	16.4500	18.6000	16.4500	18.6000	-10.232%	18	742	-88.871%
2025-11-18	20.7200	20.7200	20.3700	20.7200	-2.264%	21	735	-90.010%
2025-11-14	21.9000	22.0400	21.2000	21.2000	+15.217%	40	716	-90.236%
2025-11-10	18.4000	18.4000	18.4000	18.4000	-13.412%	1	682	-88.750%
2025-11-07	21.2500	21.2500	21.2500	21.2500	+2.410%	2	682	-90.259%
2025-11-04	20.5000	20.7500	20.5000	20.7500	+8.073%	3	683	-90.024%
2025-11-03	19.2000	19.2000	19.2000	19.2000	-6.341%	3	683	-89.219%
2025-10-31	20.1000	20.7600	19.8600	20.5000	+7.612%	22	683	-89.902%
2025-10-30	18.7000	19.1300	17.3100	19.0500	-9.501%	19	686	-89.134%
2025-10-29	21.5000	21.5000	20.9100	21.0500	-4.966%	13	684	-90.166%
2025-10-28	21.7800	22.4300	21.7800	22.1500	+4.088%	13	684	-90.655%
2025-10-27	21.3900	21.4100	21.2800	21.2800	-9.331%	22	702	-90.273%
2025-10-24	23.2800	23.4900	23.1400	23.4700	-7.123%	6	702	-91.180%
2025-10-23	24.7800	25.2700	24.7800	25.2700	-5.356%	14	702	-91.808%
2025-10-22	25.3800	26.7000	25.3800	26.7000	0.000%	7	700	-92.247%
2025-10-21	25.7300	27.7500	25.3900	26.7000	+8.404%	36	695	-92.247%
2025-10-20	24.3200	24.7400	24.2700	24.6300	-6.881%	16	685	-91.596%
2025-10-17	26.6200	26.9900	25.9100	26.4500	+0.762%	20	683	-92.174%
2025-10-16	25.2000	26.7500	25.2000	26.2500	-0.380%	137	682	-92.114%
2025-10-15	26.3600	26.4500	25.5700	26.3500	-4.007%	29	564	-92.144%
2025-10-14	27.5800	27.8400	27.4500	27.4500	-0.759%	3	565	-92.459%
2025-10-13	27.9000	28.0500	27.4200	27.6600	-6.174%	14	564	-92.516%
2025-10-10	29.3200	29.4800	29.3200	29.4800	+2.969%	2	563	-92.978%
2025-10-09	27.3700	28.6300	27.3200	28.6300	+7.148%	7	563	-92.770%
2025-10-08	26.4300	26.7200	26.4300	26.7200	-0.112%	6	564	-92.253%
2025-10-07	25.5000	26.7500	25.5000	26.7500	+3.803%	4	564	-92.262%
2025-10-06	26.4000	26.4000	25.6100	25.7700	-3.011%	6	564	-91.967%
2025-10-03	26.6000	26.8900	26.4300	26.5700	-0.524%	4	562	-92.209%
2025-10-02	26.6300	26.7700	26.6100	26.7100	-3.921%	4	562	-92.250%
2025-09-30	27.8500	27.8500	27.7300	27.8000	+4.945%	3	562	-92.554%
2025-09-29	26.5100	26.5100	26.4900	26.4900	+3.034%	13	562	-92.186%
2025-09-26	25.5200	25.7100	25.5200	25.7100	-7.151%	2	549	-91.949%
2025-09-25	27.4100	27.6900	27.4100	27.6900	+6.829%	2	549	-92.524%
2025-09-24	25.2900	25.9200	25.2900	25.9200	+5.580%	16	549	-92.014%
2025-09-23	24.4000	24.5500	23.8800	24.5500	+0.409%	10	535	-91.568%
2025-09-22	23.3000	24.4500	23.3000	24.4500	-0.123%	22	535	-91.534%
2025-09-18	23.9000	24.6000	23.9000	24.4800	-3.811%	4	536	-91.544%
2025-09-17	24.6000	25.4500	24.6000	25.4500	+4.090%	5	536	-91.866%
2025-09-16	24.5600	24.5600	24.4500	24.4500	-1.411%	10	536	-91.534%
2025-09-15	24.6500	24.8000	23.9100	24.8000	-7.738%	123	536	-91.653%
2025-09-12	27.5000	27.5000	26.6500	26.8800	+1.626%	13	436	-92.299%
2025-09-11	27.2200	28.1000	26.4100	26.4500	-2.686%	13	428	-92.174%
2025-09-10	27.0500	27.5000	26.4600	27.1800	+2.180%	9	429	-92.384%
2025-09-09	27.3500	27.3500	26.6000	26.6000	-7.349%	7	429	-92.218%
2025-09-08	27.7500	28.9400	27.5500	28.7100	+1.989%	12	433	-92.790%
2025-09-05	29.1000	29.4000	28.1000	28.1500	-7.401%	334	430	-92.647%
2025-09-04	30.4000	30.4000	30.4000	30.4000	+2.426%	6	261	-93.191%
2025-09-03	29.9500	30.2500	29.4600	29.6800	-21.956%	53	255	-93.026%
2025-08-29	37.5300	38.0300	37.5300	38.0300	-21.555%	8	227	-94.557%
2025-07-31	48.4800	48.4800	48.4800	48.4800	+4.012%	33	227	-95.730%
2025-07-30	46.6100	46.6100	46.6100	46.6100	-8.248%	33	227	-95.559%
2025-07-22	50.7000	50.8000	50.7000	50.8000	-2.495%	2	227	-95.925%
2025-07-21	52.1000	52.1000	52.1000	52.1000	-5.787%	42	227	-96.027%
2025-07-18	55.3000	55.3000	55.3000	55.3000	-1.950%	14	193	-96.257%
2025-07-16	56.4000	56.4000	56.4000	56.4000	-2.253%	87	179	-96.330%
2025-07-14	57.7000	57.7000	57.7000	57.7000	-16.799%	20	110	-96.412%
2025-06-24	69.4000	69.4000	69.3500	69.3500	-9.712%	2	92	-97.015%
2025-05-12	76.8100	76.8100	76.8100	76.8100	+6.978%	1	92	-97.305%
2025-05-06	71.9000	71.9000	71.8000	71.8000	+1.628%	9	93	-97.117%
2025-05-05	70.6500	70.6500	70.6500	70.6500	-15.883%	1	86	-97.070%
2025-04-03	83.9900	83.9900	83.9900	83.9900	+4.452%	2	98	-97.535%
2025-03-28	80.4100	80.4100	80.4100	80.4100	+16.587%	4	98	-97.426%
2025-03-26	68.9800	68.9800	68.9400	68.9700	+3.559%	6	96	-96.999%
2025-03-25	67.3100	67.3100	66.6000	66.6000	-3.408%	3	93	-96.892%
2025-03-24	69.4500	69.4500	68.9500	68.9500	-3.024%	32	90	-96.998%
2025-03-19	71.1000	71.1000	71.1000	71.1000	-0.211%	2	59	-97.089%
2025-03-17	70.9500	71.2500	70.9500	71.2500	+2.962%	2	57	-97.095%
2025-03-12	71.3000	71.8500	69.2000	69.2000	+25.818%	48	55	-97.009%
2025-02-07	55.0000	55.0000	55.0000	55.0000	+4.682%	2	11	-96.236%
2025-02-05	51.9600	53.1500	51.9600	52.5400	+6.767%	8	10	-96.060%
2025-01-07	49.2500	49.2500	49.2100	49.2100	-21.490%	2	4	-95.794%
2024-12-04	62.8600	62.8600	62.6800	62.6800	0.000%	4	4	-96.698%