Dark

GOOGL20270115P260
GOOGL Jan 15 2027 260.00 Put (GOOGL270115P00260000)
option OPRA

EOD

Jul 20, 2026

4.35-22.321%(-1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.4000	4.4000	4.3500	4.3500	-22.321%	2	4,398	0.000%
2026-07-17	5.6200	5.6200	5.1000	5.6000	+18.393%	80	4,399	-22.321%
2026-07-16	3.3200	4.7300	3.3200	4.7300	+29.589%	3	4,365	-8.034%
2026-07-15	4.0000	4.0000	3.6000	3.6500	-21.505%	15	4,366	+19.178%
2026-07-14	4.6500	4.6500	4.6500	4.6500	+3.333%	1	4,354	-6.452%
2026-07-13	4.5000	4.5000	4.5000	4.5000	-7.216%	1	4,353	-3.333%
2026-07-10	4.7300	4.8500	4.7300	4.8500	+2.321%	2	4,353	-10.309%
2026-07-09	4.7500	4.8500	4.7400	4.7400	+7.727%	3	4,354	-8.228%
2026-07-08	4.2000	4.4000	4.1700	4.4000	+12.821%	7	4,352	-1.136%
2026-07-07	3.9500	3.9500	3.7500	3.9000	-4.878%	51	4,352	+11.538%
2026-07-06	4.2500	4.2500	4.1000	4.1000	-16.327%	6	4,314	+6.098%
2026-07-02	4.9500	5.0100	4.9000	4.9000	0.000%	39	4,293	-11.224%
2026-07-01	4.9700	4.9700	4.9000	4.9000	-2.970%	5	4,293	-11.224%
2026-06-30	5.0500	5.1000	5.0500	5.0500	-7.339%	31	4,295	-13.861%
2026-06-29	5.9000	5.9000	5.4500	5.4500	-19.259%	103	4,312	-20.183%
2026-06-26	6.7700	6.7700	6.1000	6.7500	+8.521%	78	4,216	-35.556%
2026-06-25	6.6700	6.7000	6.1800	6.2200	+1.138%	44	4,189	-30.064%
2026-06-24	5.1100	6.1500	5.1100	6.1500	+9.626%	4	4,226	-29.268%
2026-06-23	5.9000	5.9000	5.6100	5.6100	-10.669%	3	4,227	-22.460%
2026-06-22	5.2300	6.2800	5.2300	6.2800	+42.727%	21	4,228	-30.732%
2026-06-17	4.4000	4.4000	4.4000	4.4000	+10.276%	1	4,208	-1.136%
2026-06-16	4.1000	4.1000	3.9800	3.9900	-3.855%	12	4,208	+9.023%
2026-06-15	4.0900	4.1500	4.0900	4.1500	-23.290%	2	4,205	+4.819%
2026-06-12	5.6000	5.6000	5.4100	5.4100	-18.891%	4	4,206	-19.593%
2026-06-11	6.6700	6.6700	6.6700	6.6700	+29.014%	1	4,207	-34.783%
2026-06-09	5.1700	5.1700	5.1700	5.1700	+5.943%	1	4,207	-15.861%
2026-06-08	5.1000	5.1000	4.8800	4.8800	-5.243%	30	4,206	-10.861%
2026-06-05	4.4500	5.1500	4.4500	5.1500	+18.391%	2	4,210	-15.534%
2026-06-04	4.8000	4.9200	4.3500	4.3500	-17.143%	35	4,209	0.000%
2026-06-03	5.2500	5.5000	5.2500	5.2500	+0.962%	13	4,210	-17.143%
2026-06-02	5.5700	5.5700	4.9700	5.2000	+14.286%	24	4,218	-16.346%
2026-06-01	4.5500	4.5500	4.5500	4.5500	+5.814%	1	4,221	-4.396%
2026-05-29	4.3000	4.3000	4.2400	4.3000	+7.500%	3	4,221	+1.163%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-6.977%	200	4,220	+8.750%
2026-05-26	4.5000	4.5000	4.3000	4.3000	-4.444%	3	4,020	+1.163%
2026-05-22	4.5000	4.5000	4.5000	4.5000	+5.882%	1	4,021	-3.333%
2026-05-21	4.5900	4.6300	4.2500	4.2500	-4.494%	242	4,022	+2.353%
2026-05-20	4.4500	4.4500	4.4500	4.4500	-6.316%	200	4,022	-2.247%
2026-05-19	4.8900	4.8900	4.7000	4.7500	+6.264%	9	3,944	-8.421%
2026-05-18	4.0500	4.4700	4.0500	4.4700	-5.895%	7	3,944	-2.685%
2026-05-15	4.5500	4.7500	4.5500	4.7500	+3.261%	2	3,944	-8.421%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-1.075%	1	3,943	-5.435%
2026-05-13	4.6500	4.6500	4.6500	4.6500	-1.274%	1	3,943	-6.452%
2026-05-11	4.6700	4.7100	4.6500	4.7100	+9.535%	26	3,943	-7.643%
2026-05-08	4.5100	4.5100	4.3000	4.3000	-3.371%	2	3,935	+1.163%
2026-05-07	4.6200	4.6400	4.4500	4.4500	-2.198%	411	3,935	-2.247%
2026-05-06	4.7500	4.7500	4.5500	4.5500	-11.650%	528	3,558	-4.396%
2026-05-05	5.0000	5.7400	5.0000	5.1500	+3.206%	12	4,082	-15.534%
2026-05-04	5.3000	5.3000	4.9900	4.9900	-1.188%	4	4,079	-12.826%
2026-05-01	4.8600	5.1000	4.8600	5.0500	-1.942%	415	3,997	-13.861%
2026-04-30	5.3000	5.7000	4.8500	5.1500	-30.122%	273	3,997	-15.534%
2026-04-29	7.5700	7.5700	7.0000	7.3700	-3.660%	89	4,101	-40.977%
2026-04-28	7.8000	7.8000	7.6500	7.6500	-4.375%	51	4,017	-43.137%
2026-04-27	7.8500	8.0000	7.8500	8.0000	-11.111%	15	4,042	-45.625%
2026-04-23	8.9200	9.0000	8.8800	9.0000	-0.552%	30	4,048	-51.667%
2026-04-22	9.5200	9.5200	9.0500	9.0500	-7.653%	2,555	4,048	-51.934%
2026-04-21	9.8500	9.8500	9.7800	9.8000	+7.692%	10	3,350	-55.612%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+2.825%	1	3,350	-52.198%
2026-04-17	9.8500	9.8500	8.8500	8.8500	-12.376%	13	3,351	-50.847%
2026-04-16	10.1000	10.1000	10.1000	10.1000	+2.956%	4	3,341	-56.931%
2026-04-15	10.0500	10.0500	9.8100	9.8100	-6.214%	5	3,343	-55.657%
2026-04-14	11.3000	11.3000	10.4600	10.4600	-15.304%	9	3,340	-58.413%
2026-04-13	12.9500	12.9500	12.3500	12.3500	-8.856%	19	3,339	-64.777%
2026-04-10	13.3000	13.6500	13.3000	13.5500	-5.903%	519	3,329	-67.897%
2026-04-09	14.4000	14.4000	14.4000	14.4000	+7.865%	3	2,859	-69.792%
2026-04-08	13.1500	13.5000	13.1500	13.3500	-21.471%	12	2,859	-67.416%
2026-04-07	17.0100	17.6000	16.9500	17.0000	0.000%	20	2,864	-74.412%
2026-04-06	18.0000	18.0000	17.0000	17.0000	-9.574%	13	2,860	-74.412%
2026-04-02	18.1500	18.8000	18.1000	18.8000	+5.737%	51	2,898	-76.862%
2026-04-01	17.9300	17.9300	17.2000	17.7800	-12.758%	140	2,898	-75.534%
2026-03-31	21.6000	22.1000	20.3500	20.3800	-15.785%	104	2,840	-78.656%
2026-03-30	23.9000	24.3000	23.8500	24.2000	-3.200%	26	2,790	-82.025%
2026-03-27	23.8000	25.0000	23.8000	25.0000	+8.319%	46	2,790	-82.600%
2026-03-26	21.6400	23.1500	20.7500	23.0800	+17.455%	30	2,792	-81.153%
2026-03-25	19.8000	19.9500	19.5000	19.6500	+0.666%	18	2,798	-77.863%
2026-03-24	19.1500	19.5200	19.1500	19.5200	+19.243%	45	2,796	-77.715%
2026-03-23	16.1300	16.3700	16.1300	16.3700	-12.037%	2	2,837	-73.427%
2026-03-20	17.4000	18.6500	17.4000	18.6100	+10.774%	18	2,836	-76.625%
2026-03-19	17.5000	17.5000	16.8000	16.8000	+4.348%	9	2,838	-74.107%
2026-03-18	15.6000	16.1000	15.6000	16.1000	+4.886%	16	2,841	-72.981%
2026-03-17	15.8500	15.8500	15.3500	15.3500	-10.911%	632	2,827	-71.661%
2026-03-16	17.2300	17.2300	17.2300	17.2300	-7.614%	1	2,195	-74.753%
2026-03-13	18.6900	18.6900	18.5000	18.6500	+1.249%	24	2,195	-76.676%
2026-03-12	18.1000	18.4200	18.0000	18.4200	+9.318%	54	2,190	-76.384%
2026-03-11	16.4000	16.8500	16.4000	16.8500	-2.657%	7	2,192	-74.184%
2026-03-10	16.9500	17.3100	16.7000	17.3100	-5.151%	4	2,185	-74.870%
2026-03-09	21.3000	21.3000	18.2500	18.2500	-6.840%	409	2,184	-76.164%
2026-03-06	20.1000	20.1000	19.0500	19.5900	+3.377%	34	2,184	-77.795%
2026-03-05	18.9500	19.0500	18.9500	18.9500	+3.836%	19	2,164	-77.045%
2026-03-04	17.9500	18.4200	17.9500	18.2500	-1.617%	46	2,153	-76.164%
2026-03-03	20.6500	20.6500	18.5500	18.5500	+3.056%	179	2,179	-76.550%
2026-03-02	18.0000	18.0000	18.0000	18.0000	+0.615%	1	2,132	-75.833%
2026-02-27	17.8500	17.8900	17.0500	17.8900	+2.816%	10	2,131	-75.685%
2026-02-26	18.2000	18.2000	17.4000	17.4000	+2.353%	6	2,127	-75.000%
2026-02-24	18.0000	18.0000	17.0000	17.0000	+2.410%	2	2,120	-74.412%
2026-02-23	16.6000	16.6000	16.6000	16.6000	+4.468%	3	2,118	-73.795%
2026-02-20	17.1500	17.1500	15.5500	15.8900	-11.229%	21	2,118	-72.624%
2026-02-19	17.7000	17.9000	17.2500	17.9000	-1.486%	27	2,116	-75.698%
2026-02-18	17.4000	18.1700	17.2000	18.1700	+0.665%	52	2,109	-76.059%
2026-02-17	18.2000	18.2000	17.7900	18.0500	+1.977%	68	2,080	-75.900%
2026-02-13	17.7000	17.7000	17.7000	17.7000	+7.927%	2	2,027	-75.424%
2026-02-11	16.1000	16.4000	16.1000	16.4000	+9.626%	21	2,027	-73.476%
2026-02-10	15.6000	15.6000	14.9600	14.9600	+2.677%	46	2,022	-70.922%
2026-02-09	14.0000	14.6300	14.0000	14.5700	-4.584%	77	1,995	-70.144%
2026-02-06	15.2000	15.5000	15.0500	15.2700	+6.411%	1,023	1,991	-71.513%
2026-02-05	15.7500	16.7500	14.3500	14.3500	+1.413%	15	1,005	-69.686%
2026-02-04	14.7500	15.3500	14.1500	14.1500	+10.980%	38	1,000	-69.258%
2026-02-03	12.7500	12.7500	12.7500	12.7500	+2.410%	1	972	-65.882%
2026-02-02	12.9800	12.9800	12.3400	12.4500	-6.038%	23	972	-65.060%
2026-01-30	13.2700	13.3000	13.2500	13.2500	-5.222%	11	967	-67.170%
2026-01-29	14.8700	14.8700	13.9000	13.9800	+0.720%	22	970	-68.884%
2026-01-28	13.8800	13.8800	13.8800	13.8800	-0.786%	1	976	-68.660%
2026-01-26	14.9500	14.9500	13.7900	13.9900	-1.131%	21	975	-68.906%
2026-01-23	14.2000	14.2000	14.1500	14.1500	-1.394%	9	973	-69.258%
2026-01-22	14.1500	14.3500	14.1000	14.3500	-0.347%	3	969	-69.686%
2026-01-21	16.3500	16.3500	14.4000	14.4000	-9.831%	28	968	-69.792%
2026-01-20	16.0000	16.0000	15.3000	15.9700	+7.181%	503	971	-72.761%
2026-01-16	15.0500	15.1000	14.8000	14.9000	+0.269%	19	463	-70.805%
2026-01-15	14.5000	14.8600	14.2200	14.8600	-0.067%	3	463	-70.727%
2026-01-14	15.0600	15.0600	14.8500	14.8700	+7.598%	27	463	-70.746%
2026-01-13	13.5000	13.8200	13.4500	13.8200	-7.559%	8	447	-68.524%
2026-01-12	14.9500	14.9500	14.9500	14.9500	+1.701%	1	446	-70.903%
2026-01-09	14.8200	14.8200	14.6500	14.7000	-5.648%	18	445	-70.408%
2026-01-08	16.1000	16.1000	15.3200	15.5800	-3.649%	98	445	-72.080%
2026-01-07	16.4300	16.4300	15.6400	16.1700	-7.335%	26	478	-73.098%
2026-01-06	16.9500	17.4500	16.9500	17.4500	+3.254%	169	466	-75.072%
2026-01-05	16.9000	16.9000	16.9000	16.9000	-5.322%	2	297	-74.260%
2026-01-02	17.8500	17.8500	17.8500	17.8500	+0.281%	1	297	-75.630%
2025-12-31	17.8000	17.8000	17.8000	17.8000	+2.535%	1	296	-75.562%
2025-12-30	17.5000	17.5500	17.3600	17.3600	-2.745%	39	296	-74.942%
2025-12-29	17.8500	17.8500	17.8500	17.8500	-1.653%	20	294	-75.630%
2025-12-26	18.0000	18.1500	18.0000	18.1500	-0.110%	6	274	-76.033%
2025-12-24	18.2500	18.2500	18.1700	18.1700	-4.368%	2	277	-76.059%
2025-12-22	18.7500	19.0500	18.7000	19.0000	-6.173%	28	291	-77.105%
2025-12-19	20.0500	20.4000	20.0500	20.2500	-0.735%	11	277	-78.519%
2025-12-18	20.4000	20.4000	20.4000	20.4000	-10.132%	1	276	-78.676%
2025-12-17	22.0800	22.7000	22.0800	22.7000	+11.768%	3	277	-80.837%
2025-12-15	20.3100	20.3100	20.3100	20.3100	+2.835%	1	274	-78.582%
2025-12-11	19.0000	20.3500	19.0000	19.7500	+1.282%	86	273	-77.975%
2025-12-08	19.5000	19.5000	19.5000	19.5000	+4.390%	6	273	-77.692%
2025-12-05	19.2500	19.2500	18.6800	18.6800	-6.366%	2	267	-76.713%
2025-12-04	20.5500	20.5500	19.9500	19.9500	+3.314%	59	268	-78.195%
2025-12-03	19.4000	19.4000	19.2000	19.3100	-3.739%	9	303	-77.473%
2025-12-02	20.0600	20.0600	20.0600	20.0600	-7.472%	2	301	-78.315%
2025-12-01	21.6800	21.6800	21.6800	21.6800	+4.988%	1	301	-79.935%
2025-11-28	20.6500	20.6500	20.6500	20.6500	-3.953%	5	302	-78.935%
2025-11-26	21.5000	21.5000	21.5000	21.5000	+1.655%	3	302	-79.767%
2025-11-25	21.3000	21.6000	21.0000	21.1500	-1.399%	13	302	-79.433%
2025-11-24	21.5100	21.5100	21.4500	21.4500	-15.948%	2	302	-79.720%
2025-11-21	26.0000	26.0000	25.5200	25.5200	-6.691%	3	301	-82.955%
2025-11-20	24.7400	28.0500	23.1300	27.3500	+1.824%	117	301	-84.095%
2025-11-19	25.3400	26.8600	25.0000	26.8600	-5.919%	42	283	-83.805%
2025-11-18	28.5500	28.5500	28.5500	28.5500	+4.771%	2	268	-84.764%
2025-11-17	27.2500	27.2500	27.2500	27.2500	-10.919%	1	266	-84.037%
2025-11-13	30.5900	30.5900	30.5900	30.5900	+7.939%	1	265	-85.780%
2025-11-12	28.3400	28.3400	28.3400	28.3400	+1.395%	1	265	-84.651%
2025-11-10	27.4900	28.0000	27.4000	27.9500	-11.579%	14	264	-84.436%
2025-11-07	31.6100	31.6100	31.6100	31.6100	+11.303%	1	265	-86.239%
2025-11-05	28.5500	28.5500	28.4000	28.4000	-6.946%	2	266	-84.683%
2025-11-04	29.8200	30.7800	29.4000	30.5200	+6.527%	59	265	-85.747%
2025-11-03	28.6500	28.6500	28.6500	28.6500	-4.817%	3	242	-84.817%
2025-10-31	29.8500	30.7500	29.4900	30.1000	+5.614%	20	242	-85.548%
2025-10-30	26.1500	28.5300	26.1500	28.5000	-8.800%	32	241	-84.737%
2025-10-29	32.0800	32.3100	31.2500	31.2500	-5.159%	22	225	-86.080%
2025-10-28	32.4600	33.4000	32.4600	32.9500	+0.457%	12	220	-86.798%
2025-10-27	32.4000	32.8900	32.4000	32.8000	-5.720%	14	221	-86.738%
2025-10-24	34.4700	35.1100	34.4700	34.7900	-7.177%	35	221	-87.496%
2025-10-23	36.7200	37.4800	36.7200	37.4800	-1.756%	8	205	-88.394%
2025-10-22	37.4200	38.7100	37.4200	38.1500	-3.050%	9	204	-88.598%
2025-10-21	37.8800	41.0200	37.3600	39.3500	+8.612%	29	203	-88.945%
2025-10-20	36.1100	36.5300	36.0000	36.2300	-6.261%	22	207	-87.993%
2025-10-17	39.9600	40.3500	38.0500	38.6500	+0.130%	24	204	-88.745%
2025-10-16	36.8900	38.7000	36.4700	38.6000	-1.656%	32	199	-88.731%
2025-10-15	39.1200	39.2600	37.4500	39.2500	-1.233%	51	181	-88.917%
2025-10-14	41.9000	41.9000	39.5700	39.7400	-2.094%	17	167	-89.054%
2025-10-13	40.6200	41.2000	40.4300	40.5900	-6.042%	22	166	-89.283%
2025-10-10	40.3200	43.4600	40.0900	43.2000	+4.222%	23	163	-89.931%
2025-10-09	40.8100	42.0000	40.8100	41.4500	+4.963%	18	160	-89.505%
2025-10-08	39.1200	39.4900	39.0600	39.4900	+4.113%	8	160	-88.985%
2025-10-06	39.2300	39.2300	37.7000	37.9300	-2.217%	5	159	-88.532%
2025-10-03	38.5800	38.7900	38.5800	38.7900	-2.489%	2	156	-88.786%
2025-10-02	39.2700	39.7800	39.2100	39.7800	+3.164%	8	156	-89.065%
2025-10-01	38.4000	38.5600	38.4000	38.5600	-6.476%	2	154	-88.719%
2025-09-30	41.0300	41.3200	40.8600	41.2300	+7.791%	16	153	-89.449%
2025-09-29	36.3500	38.2500	36.3500	38.2500	+1.918%	19	149	-88.627%
2025-09-26	37.9800	38.1600	37.4500	37.5300	-3.621%	8	132	-88.409%
2025-09-25	40.5200	40.7600	38.5300	38.9400	+2.017%	10	132	-88.829%
2025-09-24	37.4200	38.1700	37.4000	38.1700	+3.526%	22	132	-88.604%
2025-09-23	36.3000	36.9500	35.7100	36.8700	+1.431%	32	111	-88.202%
2025-09-22	35.1500	36.3500	35.1100	36.3500	+4.155%	29	105	-88.033%
2025-09-19	35.7500	35.9800	34.7500	34.9000	-4.384%	29	82	-87.536%
2025-09-18	36.7900	37.1000	36.2100	36.5000	-3.490%	28	68	-88.082%
2025-09-17	37.1500	37.8700	37.1500	37.8200	+3.873%	8	50	-88.498%
2025-09-16	36.2500	36.4100	36.0600	36.4100	-1.488%	16	46	-88.053%
2025-09-15	36.8000	37.0700	36.2900	36.9600	-6.549%	27	36	-88.231%
2025-09-12	39.4600	39.5500	39.4600	39.5500	-3.678%	2	18	-89.001%
2025-09-11	40.8000	41.0600	40.7500	41.0600	+3.556%	6	17	-89.406%
2025-09-10	39.4800	39.6500	39.4800	39.6500	-6.859%	2	14	-89.029%
2025-09-08	41.6000	42.5900	41.6000	42.5700	-0.537%	15	14	-89.782%
2025-09-05	42.8000	42.8000	42.8000	42.8000	-2.771%	6	8	-89.836%
2025-09-03	44.0200	44.0200	44.0200	44.0200	-19.993%	1	3	-90.118%
2025-08-28	55.0200	55.0200	55.0200	55.0200	-2.291%	1	4	-92.094%
2025-08-25	56.3100	56.3100	56.3100	56.3100	-7.415%	2	4	-92.275%
2025-08-14	60.8200	60.8200	60.8200	60.8200	-9.047%	2	4	-92.848%
2025-08-05	66.8700	66.8700	66.8700	66.8700	-8.019%	1	2	-93.495%
2025-07-21	72.7000	72.7000	72.7000	72.7000	-21.634%	1	1	-94.017%
2025-03-12	92.9300	93.0500	92.5700	92.7700	-3.183%	133	263	-95.311%
2025-03-11	95.1100	95.8200	95.1100	95.8200	+9.197%	2	134	-95.460%
2025-03-05	87.6500	87.7500	87.6500	87.7500	-2.272%	114	132	-95.043%
2025-03-04	88.2200	89.7900	87.6700	89.7900	+0.022%	5	18	-95.155%
2025-02-27	89.4200	89.7700	89.3900	89.7700	+20.045%	3	13	-95.154%
2025-02-13	75.1800	75.1800	74.7800	74.7800	-1.670%	2	10	-94.183%
2025-02-10	74.5200	76.0500	74.1100	76.0500	+6.887%	5	8	-94.280%
2025-02-06	71.1500	71.1500	71.1500	71.1500	-0.726%	1	7	-93.886%
2025-02-05	72.9000	72.9000	71.6700	71.6700	+1.790%	4	6	-93.931%
2024-12-11	70.4100	70.4100	70.4100	70.4100	0.000%	3	3	-93.822%