Dark

GOOGL20270115P245
GOOGL Jan 15 2027 245.00 Put (GOOGL270115P00245000)
option OPRA

EOD

Jul 20, 2026

2.76-9.508%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.7600	2.7600	2.7600	2.7600	-9.508%	1	2,299	0.000%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+39.269%	3	2,298	-9.508%
2026-07-15	2.1900	2.1900	2.1900	2.1900	-22.340%	7	2,298	+26.027%
2026-07-14	3.0200	3.0200	2.8200	2.8200	-10.476%	32	2,302	-2.128%
2026-07-13	3.1000	3.1500	3.1000	3.1500	-1.563%	2	2,271	-12.381%
2026-07-10	3.2500	3.2500	3.2000	3.2000	+3.226%	2	2,272	-13.750%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+8.392%	1	2,271	-10.968%
2026-07-08	2.7100	2.9100	2.7100	2.8600	+8.745%	106	2,271	-3.497%
2026-07-07	2.6800	2.6800	2.6000	2.6300	-6.406%	12	2,226	+4.943%
2026-07-06	2.9100	2.9100	2.8100	2.8100	-17.353%	13	2,229	-1.779%
2026-07-02	3.1800	3.4000	3.1800	3.4000	+4.615%	76	2,183	-18.824%
2026-07-01	3.3500	3.3500	3.2500	3.2500	-5.797%	2	2,183	-15.077%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-9.922%	3	2,185	-20.000%
2026-06-29	3.8300	3.8300	3.8300	3.8300	-18.511%	4	2,185	-27.937%
2026-06-26	4.7000	4.7000	4.7000	4.7000	+8.046%	5	2,185	-41.277%
2026-06-25	4.3000	4.3500	4.3000	4.3500	+27.941%	400	2,180	-36.552%
2026-06-24	3.4000	3.4000	3.4000	3.4000	-10.761%	7	2,215	-18.824%
2026-06-23	3.8100	3.8100	3.8100	3.8100	-7.073%	1	2,215	-27.559%
2026-06-22	3.6000	4.2500	3.6000	4.1000	+33.117%	23	2,216	-32.683%
2026-06-18	3.0800	3.0800	3.0800	3.0800	+10.394%	13	2,204	-10.390%
2026-06-16	2.7900	2.7900	2.7900	2.7900	-37.584%	49	2,204	-1.075%
2026-06-11	4.1500	4.4700	4.1500	4.4700	+17.632%	3	2,249	-38.255%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+3.261%	1	2,248	-27.368%
2026-06-09	3.4800	3.6800	3.4800	3.6800	+8.235%	42	2,248	-25.000%
2026-06-08	3.4100	3.4100	3.4000	3.4000	+6.918%	8	2,226	-18.824%
2026-06-05	3.1800	3.1800	3.1800	3.1800	+3.922%	1	2,225	-13.208%
2026-06-04	3.9000	3.9000	3.0600	3.0600	-16.164%	23	2,226	-9.804%
2026-06-03	3.8500	3.8500	3.6500	3.6500	+18.893%	19	2,226	-24.384%
2026-05-29	3.0500	3.0700	3.0500	3.0700	+1.320%	2	2,245	-10.098%
2026-05-27	3.0700	3.2500	3.0300	3.0300	-5.313%	25	2,243	-8.911%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-4.478%	1	2,243	-13.750%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-2.899%	54	2,244	-17.612%
2026-05-20	3.4500	3.4500	3.4500	3.4500	-2.542%	1	2,244	-20.000%
2026-05-19	3.5400	3.5400	3.5400	3.5400	+14.194%	4	2,295	-22.034%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-8.824%	1	2,295	-10.968%
2026-05-15	3.2200	3.4000	3.2200	3.4000	+0.890%	6	2,295	-18.824%
2026-05-13	3.3900	3.4000	3.3700	3.3700	-2.601%	16	2,295	-18.101%
2026-05-08	3.4500	3.4600	3.4500	3.4600	-0.860%	2	2,311	-20.231%
2026-05-07	3.5000	3.5000	3.4900	3.4900	-4.384%	2	2,313	-20.917%
2026-05-05	3.6500	3.6600	3.6500	3.6500	+0.829%	411	2,312	-24.384%
2026-04-30	3.9000	4.0500	3.6200	3.6200	-32.336%	7	2,212	-23.757%
2026-04-29	5.4000	5.4000	5.2500	5.3500	-4.464%	49	2,213	-48.411%
2026-04-27	5.9200	5.9200	5.6000	5.6000	-6.667%	20	2,223	-50.714%
2026-04-24	6.3000	6.3000	5.9500	6.0000	-10.714%	210	2,239	-54.000%
2026-04-23	6.7200	6.7200	6.7200	6.7200	+0.299%	1	2,202	-58.929%
2026-04-22	6.7000	6.7000	6.7000	6.7000	-7.202%	25	2,201	-58.806%
2026-04-21	6.9000	7.2200	6.9000	7.2200	+7.761%	11	2,230	-61.773%
2026-04-20	6.7000	6.7000	6.7000	6.7000	-2.899%	1	2,230	-58.806%
2026-04-17	7.3000	7.3000	6.9000	6.9000	-8.609%	40	2,230	-60.000%
2026-04-16	7.5500	7.5500	7.5500	7.5500	0.000%	16	2,256	-63.444%
2026-04-15	7.7000	7.7000	7.4000	7.5500	-9.581%	41	2,256	-63.444%
2026-04-14	8.3500	8.3500	8.3500	8.3500	-11.734%	3	2,296	-66.946%
2026-04-13	9.7000	9.7000	9.4600	9.4600	-7.255%	6	2,296	-70.825%
2026-04-10	10.0500	10.2000	10.0500	10.2000	0.000%	7	2,293	-72.941%
2026-04-09	10.8500	10.8500	10.2000	10.2000	-0.488%	4	2,291	-72.941%
2026-04-08	10.2000	10.2500	10.2000	10.2500	-20.849%	685	2,289	-73.073%
2026-04-07	12.9500	12.9500	12.9500	12.9500	-6.835%	3	1,824	-78.687%
2026-04-01	12.8500	13.9500	12.8500	13.9000	-10.611%	519	1,822	-80.144%
2026-03-31	15.6000	15.6000	15.5500	15.5500	-16.173%	12	1,385	-82.251%
2026-03-30	18.5500	18.5500	18.5500	18.5500	-0.269%	4	1,383	-85.121%
2026-03-27	18.5900	18.6000	18.5500	18.6000	+12.048%	15	1,379	-85.161%
2026-03-26	15.9500	16.6000	15.9500	16.6000	+12.162%	47	1,367	-83.373%
2026-03-25	15.0500	15.1000	14.8000	14.8000	-0.671%	13	1,367	-81.351%
2026-03-24	14.4500	14.9500	14.4500	14.9000	+13.308%	22	1,358	-81.477%
2026-03-23	13.1500	13.1500	13.1500	13.1500	-1.498%	20	1,337	-79.011%
2026-03-20	13.1500	13.3500	13.1500	13.3500	+5.534%	8	1,325	-79.326%
2026-03-19	13.3500	13.3500	12.6500	12.6500	+3.265%	9	1,318	-78.182%
2026-03-17	12.2500	12.2500	12.2500	12.2500	-3.619%	1	1,311	-77.469%
2026-03-16	12.7100	12.7100	12.7100	12.7100	-12.042%	1	1,312	-78.285%
2026-03-13	14.4500	14.4500	14.4500	14.4500	+3.584%	1	1,311	-80.900%
2026-03-12	13.8900	13.9500	13.8900	13.9500	+9.843%	6	1,311	-80.215%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-14.765%	8	1,312	-78.268%
2026-03-06	15.3000	15.3500	14.6500	14.9000	+3.833%	23	1,317	-81.477%
2026-03-05	14.3500	14.3500	14.3500	14.3500	-9.635%	10	1,302	-80.767%
2026-03-03	15.8800	15.8800	15.8800	15.8800	+12.624%	1	1,292	-82.620%
2026-03-02	14.1000	14.1000	14.1000	14.1000	+4.833%	6	1,292	-80.426%
2026-02-27	13.5000	13.5000	13.2000	13.4500	-2.888%	156	1,292	-79.480%
2026-02-26	13.8500	13.8500	13.8500	13.8500	+11.694%	7	1,214	-80.072%
2026-02-25	12.5200	12.5200	12.4000	12.4000	-3.276%	134	1,253	-77.742%
2026-02-23	12.8600	12.8600	12.8200	12.8200	+8.460%	3	1,253	-78.471%
2026-02-20	11.8200	11.8200	11.8200	11.8200	-10.792%	2	1,251	-76.650%
2026-02-19	13.6000	13.6000	13.2500	13.2500	+2.713%	28	1,253	-79.170%
2026-02-13	13.5000	13.5000	12.9000	12.9000	+13.158%	25	1,238	-78.605%
2026-02-10	11.4000	11.4000	11.4000	11.4000	0.000%	3	1,238	-75.789%
2026-02-09	11.7500	11.7500	11.4000	11.4000	-1.809%	80	1,238	-75.789%
2026-02-06	11.5700	11.9000	11.4000	11.6100	+5.068%	76	1,238	-76.227%
2026-02-05	12.5500	12.5500	11.0500	11.0500	+3.853%	117	1,215	-75.023%
2026-02-04	10.4500	11.5500	10.4500	10.6400	+6.400%	105	1,163	-74.060%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,180	-72.400%
2026-02-02	9.6000	9.6000	9.6000	9.6000	-2.538%	1	1,180	-71.250%
2026-01-30	10.0000	10.0000	9.8500	9.8500	-6.190%	2	1,181	-71.980%
2026-01-29	10.9000	10.9000	10.5000	10.5000	+0.962%	51	1,182	-73.714%
2026-01-27	10.3200	10.4000	10.3200	10.4000	-2.804%	10	1,169	-73.462%
2026-01-26	10.6500	10.7000	10.5500	10.7000	-1.382%	6	1,161	-74.206%
2026-01-23	10.8000	10.8500	10.8000	10.8500	-3.982%	34	1,160	-74.562%
2026-01-21	11.6000	11.6000	11.3000	11.3000	-1.739%	3	1,160	-75.575%
2026-01-20	11.5000	11.5000	11.5000	11.5000	+1.054%	1	1,161	-76.000%
2026-01-16	11.3800	11.3800	11.3800	11.3800	+2.523%	5	1,165	-75.747%
2026-01-15	11.1000	11.1000	11.1000	11.1000	+0.635%	146	1,165	-75.135%
2026-01-14	11.0200	11.4000	11.0200	11.0300	+1.193%	17	1,074	-74.977%
2026-01-13	10.1500	10.9000	10.1500	10.9000	-7.234%	4	1,073	-74.679%
2026-01-12	11.7500	11.7500	11.7500	11.7500	+4.911%	8	1,075	-76.511%
2026-01-09	11.4000	11.4500	11.2000	11.2000	-6.899%	13	1,083	-75.357%
2026-01-08	11.7500	12.0300	11.7500	12.0300	-8.168%	24	1,079	-77.057%
2026-01-05	13.1500	13.3500	13.0300	13.1000	-4.658%	10	1,075	-78.931%
2026-01-02	12.6000	13.7800	12.6000	13.7400	+1.778%	7	1,070	-79.913%
2025-12-31	13.6500	13.6500	13.4800	13.5000	-0.735%	4	1,069	-79.556%
2025-12-30	13.2000	13.6000	13.2000	13.6000	-0.730%	20	1,069	-79.706%
2025-12-29	13.9500	13.9500	13.7000	13.7000	-2.491%	35	1,061	-79.854%
2025-12-24	14.0500	14.0500	14.0500	14.0500	-2.633%	30	1,061	-80.356%
2025-12-22	14.4500	14.4500	14.4300	14.4300	-6.602%	2	1,061	-80.873%
2025-12-19	15.4500	15.4500	15.4500	15.4500	+6.625%	2	1,061	-82.136%
2025-12-09	14.4900	14.4900	14.4900	14.4900	-0.069%	1	1,061	-80.952%
2025-12-05	14.5000	14.5000	14.5000	14.5000	-7.937%	1	1,060	-80.966%
2025-12-04	16.0500	16.0500	15.7500	15.7500	+4.651%	407	1,061	-82.476%
2025-12-03	15.0500	15.0700	15.0500	15.0500	-6.811%	16	1,465	-81.661%
2025-12-02	16.1000	16.1500	16.1000	16.1500	-3.293%	4	1,449	-82.910%
2025-12-01	16.2500	16.7000	16.2000	16.7000	+2.141%	102	1,450	-83.473%
2025-11-28	16.6700	16.6700	16.3500	16.3500	-3.540%	2	1,504	-83.119%
2025-11-26	16.5000	17.2000	16.5000	16.9500	+1.802%	218	1,716	-83.717%
2025-11-25	17.0000	17.3000	16.6500	16.6500	-4.585%	48	1,716	-83.423%
2025-11-24	17.5500	17.9500	17.4500	17.4500	-14.878%	166	1,699	-84.183%
2025-11-21	20.5000	20.5000	20.5000	20.5000	-7.029%	5	1,630	-86.537%
2025-11-20	19.0000	22.5000	18.2600	22.0500	+2.797%	142	1,635	-87.483%
2025-11-19	20.3500	21.7500	19.9500	21.4500	-7.543%	213	1,734	-87.133%
2025-11-18	23.2000	23.2000	23.2000	23.2000	-0.429%	1	1,893	-88.103%
2025-11-17	21.4000	23.4000	21.4000	23.3000	-9.934%	90	1,893	-88.155%
2025-11-14	25.7000	25.8700	25.7000	25.8700	+5.377%	18	1,977	-89.331%
2025-11-13	24.2000	24.5500	23.9500	24.5500	+10.586%	14	1,995	-88.758%
2025-11-12	22.1500	22.5000	22.0500	22.2000	+1.139%	226	1,987	-87.568%
2025-11-10	21.7000	21.9500	21.7000	21.9500	-12.897%	19	1,862	-87.426%
2025-11-07	24.2900	25.2000	24.2900	25.2000	+12.000%	74	1,844	-89.048%
2025-11-06	22.0500	23.1000	21.8500	22.5000	+0.446%	114	1,779	-87.733%
2025-11-05	22.6500	22.9500	22.3000	22.4000	-7.054%	265	1,683	-87.679%
2025-11-04	24.2900	24.2900	23.7500	24.1000	+7.830%	124	1,487	-88.548%
2025-11-03	23.4500	23.4500	22.2500	22.3500	-7.530%	200	1,215	-87.651%
2025-10-31	22.9500	24.3500	22.9500	24.1700	+6.852%	31	1,215	-88.581%
2025-10-30	20.5000	22.6200	20.5000	22.6200	-9.665%	19	1,198	-87.798%
2025-10-29	25.7400	25.7400	24.8100	25.0400	-4.610%	14	1,198	-88.978%
2025-10-28	26.0400	26.5300	26.0400	26.2500	+3.755%	30	1,198	-89.486%
2025-10-27	25.6000	25.6000	25.3000	25.3000	-8.763%	4	1,198	-89.091%
2025-10-24	27.3900	28.0200	27.2300	27.7300	-6.000%	30	1,198	-90.047%
2025-10-23	29.6300	29.8000	29.1300	29.5000	-3.595%	26	1,190	-90.644%
2025-10-22	29.8900	30.6200	29.5200	30.6000	0.000%	5	1,184	-90.980%
2025-10-21	29.9600	32.7800	29.8900	30.6000	+6.620%	231	1,188	-90.980%
2025-10-20	28.8500	28.9000	28.4200	28.7000	-5.902%	48	1,015	-90.383%
2025-10-17	32.0300	32.2900	30.3500	30.5000	-2.400%	71	1,007	-90.951%
2025-10-16	29.6700	31.2500	29.6700	31.2500	-0.319%	55	965	-91.168%
2025-10-15	29.8300	31.3500	29.8300	31.3500	-4.158%	28	987	-91.196%
2025-10-14	32.8000	33.0100	32.6500	32.7100	+0.214%	10	982	-91.562%
2025-10-13	33.1900	33.4700	32.3500	32.6400	-5.033%	16	981	-91.544%
2025-10-10	32.0500	34.7400	32.0500	34.3700	+3.244%	18	979	-91.970%
2025-10-09	32.2700	33.6200	32.2700	33.2900	+5.716%	17	979	-91.709%
2025-10-08	31.2500	31.4900	31.1100	31.4900	+0.319%	135	979	-91.235%
2025-10-07	29.8500	31.3900	29.8500	31.3900	+6.119%	6	862	-91.207%
2025-10-06	30.2500	30.6000	29.5800	29.5800	-3.930%	26	862	-90.669%
2025-10-03	30.8500	30.8500	30.7900	30.7900	-0.997%	2	841	-91.036%
2025-10-02	30.5800	31.6800	30.5800	31.1000	-0.096%	18	842	-91.125%
2025-10-01	32.5200	32.6700	31.1300	31.1300	-3.860%	5	839	-91.134%
2025-09-30	32.7500	32.9900	32.2500	32.3800	+3.450%	18	837	-91.476%
2025-09-29	29.1000	31.3000	29.1000	31.3000	+4.333%	18	835	-91.182%
2025-09-26	30.0300	30.3800	29.7700	30.0000	-3.069%	9	817	-90.800%
2025-09-25	32.2200	32.4900	30.7000	30.9500	+0.650%	477	814	-91.082%
2025-09-24	29.7200	30.7500	29.7200	30.7500	+4.556%	8	378	-91.024%
2025-09-23	28.8000	29.4100	28.8000	29.4100	+1.941%	13	371	-90.615%
2025-09-22	27.7700	28.8500	27.6000	28.8500	+1.943%	28	367	-90.433%
2025-09-19	28.2500	28.4000	28.1500	28.3000	-2.110%	102	353	-90.247%
2025-09-18	29.2800	29.4900	28.9100	28.9100	-4.113%	27	295	-90.453%
2025-09-17	29.6000	30.1500	29.6000	30.1500	+4.870%	3	283	-90.846%
2025-09-16	29.3500	29.3500	28.7500	28.7500	-1.203%	11	283	-90.400%
2025-09-15	29.3000	29.3000	29.1000	29.1000	-7.325%	93	275	-90.515%
2025-09-12	31.9200	31.9200	31.2700	31.4000	-0.978%	56	200	-91.210%
2025-09-11	32.3700	32.6100	31.7100	31.7100	-0.283%	7	200	-91.296%
2025-09-10	31.5500	31.8000	31.5500	31.8000	-4.733%	2	198	-91.321%
2025-09-08	32.8500	33.3800	32.8500	33.3800	-0.507%	3	198	-91.732%
2025-09-05	33.9500	34.5500	33.4500	33.5500	-4.143%	82	196	-91.773%
2025-09-04	36.2000	36.2000	35.0000	35.0000	+0.200%	26	154	-92.114%
2025-09-03	34.9000	34.9300	34.6600	34.9300	-24.065%	17	129	-92.098%
2025-09-02	46.0000	46.0000	46.0000	46.0000	-10.261%	1	114	-94.000%
2025-08-21	51.2500	51.2600	51.2500	51.2600	+5.647%	100	113	-94.616%
2025-08-14	48.5200	48.5200	48.5200	48.5200	-4.751%	1	13	-94.312%
2025-08-08	50.9400	50.9400	50.9400	50.9400	-27.166%	16	12	-94.582%
2025-06-13	69.9400	69.9400	69.9400	69.9400	-4.388%	8	16	-96.054%
2025-06-06	73.1500	73.1500	73.1500	73.1500	-20.229%	24	12	-96.227%
2025-05-08	91.7000	91.7000	91.7000	91.7000	+12.377%	9	9	-96.990%
2025-04-25	81.6000	81.6000	81.6000	81.6000	-9.494%	18	9	-96.618%
2025-03-28	90.1600	90.1600	90.1600	90.1600	+9.417%	4	5	-96.939%
2025-03-13	82.4000	82.4000	82.4000	82.4000	+11.126%	2	5	-96.650%
2025-02-27	74.1500	74.1500	74.1500	74.1500	+37.315%	5	5	-96.278%
2025-01-23	54.0000	54.0000	54.0000	54.0000	-2.545%	1	7	-94.889%
2025-01-22	54.1300	55.4100	54.1300	55.4100	+1.763%	3	6	-95.019%
2025-01-21	54.4500	54.4500	54.4500	54.4500	-10.971%	1	6	-94.931%
2024-12-23	61.1600	61.1600	61.1600	61.1600	+5.886%	5	5	-95.487%
2024-12-12	57.7600	57.7600	57.7600	57.7600	-26.766%	1	2	-95.222%
2024-11-21	78.8700	78.8700	78.8700	78.8700	0.000%	1	1	-96.501%