Dark

GOOGL20270115P280
GOOGL Jan 15 2027 280.00 Put (GOOGL270115P00280000)
option OPRA

EOD

Jul 20, 2026

7.50-18.033%(-1.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.5000	7.5000	7.5000	7.5000	-18.033%	3	7,670	0.000%
2026-07-17	9.2000	9.3000	8.7500	9.1500	+17.458%	93	7,670	-18.033%
2026-07-16	5.6000	7.7900	5.5900	7.7900	+30.924%	44	7,697	-3.723%
2026-07-15	6.2000	6.2000	5.5000	5.9500	-13.139%	26	7,690	+26.050%
2026-07-14	7.1100	7.2500	6.8000	6.8500	-11.384%	92	7,700	+9.489%
2026-07-10	7.8000	7.8000	7.7300	7.7300	+3.067%	2	7,699	-2.975%
2026-07-09	7.6800	8.0600	7.5000	7.5000	+4.167%	437	7,698	0.000%
2026-07-08	6.6500	7.2500	6.6500	7.2000	+16.129%	72	8,099	+4.167%
2026-07-07	6.6800	6.6800	6.1500	6.2000	-9.489%	114	8,088	+20.968%
2026-07-06	6.8000	6.8500	6.7700	6.8500	-14.375%	49	8,090	+9.489%
2026-07-02	8.0000	8.0000	8.0000	8.0000	+3.226%	5	8,092	-6.250%
2026-07-01	7.7500	7.7500	7.7500	7.7500	-2.516%	4	8,092	-3.226%
2026-06-30	7.8600	8.1000	7.8600	7.9500	-8.410%	19	8,092	-5.660%
2026-06-29	8.9000	8.9500	8.6800	8.6800	-15.317%	216	8,098	-13.594%
2026-06-26	10.6800	10.8000	10.0500	10.2500	+3.955%	51	8,116	-26.829%
2026-06-25	10.3000	10.4000	9.8600	9.8600	+1.025%	46	8,114	-23.935%
2026-06-24	8.6500	9.7600	8.4500	9.7600	+6.318%	104	8,113	-23.156%
2026-06-23	9.7500	9.8500	9.1800	9.1800	-6.039%	12	8,116	-18.301%
2026-06-22	8.8000	10.3200	8.8000	9.7700	+37.219%	64	8,115	-23.234%
2026-06-18	7.3500	7.4800	7.1000	7.1200	-1.111%	408	8,167	+5.337%
2026-06-17	7.0200	7.4300	7.0200	7.2000	+11.111%	148	8,167	+4.167%
2026-06-16	6.4500	6.4800	6.3200	6.4800	-1.370%	7	8,167	+15.741%
2026-06-15	7.3000	7.3000	6.5500	6.5700	-23.158%	116	8,171	+14.155%
2026-06-12	8.5400	9.3000	8.5400	8.5500	-18.182%	14	8,166	-12.281%
2026-06-11	9.5500	10.7500	9.4500	10.4500	+13.587%	85	8,166	-28.230%
2026-06-10	9.0300	9.2000	9.0300	9.2000	+14.286%	4	8,153	-18.478%
2026-06-08	8.0500	8.0500	8.0500	8.0500	-1.829%	2	8,153	-6.832%
2026-06-05	7.3000	8.2000	7.2500	8.2000	+20.766%	38	8,153	-8.537%
2026-06-04	8.4500	8.4500	6.7900	6.7900	-18.683%	52	8,183	+10.457%
2026-06-03	8.3500	8.7500	8.2500	8.3500	+5.696%	164	8,194	-10.180%
2026-06-02	8.0800	8.8000	7.6000	7.9000	+16.176%	10	8,193	-5.063%
2026-06-01	7.0000	7.1500	6.8000	6.8000	+4.135%	13	8,185	+10.294%
2026-05-29	6.5900	6.6000	6.5000	6.5300	+11.624%	106	8,174	+14.855%
2026-05-28	6.3200	6.4000	5.8500	5.8500	-4.878%	202	8,130	+28.205%
2026-05-27	6.6000	6.6000	6.1500	6.1500	-4.946%	4	7,938	+21.951%
2026-05-26	6.6200	6.6200	6.4700	6.4700	-6.232%	4	7,935	+15.920%
2026-05-22	6.7000	6.9000	6.7000	6.9000	+0.730%	2	7,936	+8.696%
2026-05-21	7.0700	7.0700	6.8500	6.8500	-3.521%	3	7,935	+9.489%
2026-05-20	7.3000	7.3000	7.1000	7.1000	-2.740%	123	7,935	+5.634%
2026-05-19	7.0500	7.3200	7.0500	7.3000	+4.735%	14	7,935	+2.740%
2026-05-15	6.8800	6.9800	6.7900	6.9700	+2.500%	63	7,935	+7.604%
2026-05-14	6.6000	6.8500	6.6000	6.8000	+5.100%	7	7,938	+10.294%
2026-05-13	7.0500	7.0700	6.4700	6.4700	-14.305%	18	7,943	+15.920%
2026-05-12	7.4200	7.5500	7.4200	7.5500	+5.447%	4	7,943	-0.662%
2026-05-11	6.9000	7.1600	6.8400	7.1600	+6.074%	521	7,943	+4.749%
2026-05-08	6.7000	6.7500	6.7000	6.7500	-2.878%	50	7,722	+11.111%
2026-05-07	6.5300	6.9800	6.5000	6.9500	+2.206%	20	7,722	+7.914%
2026-05-06	7.0700	7.1500	6.8000	6.8000	-6.207%	13	7,732	+10.294%
2026-05-05	7.4500	7.4700	7.2500	7.2500	-2.027%	11	7,745	+3.448%
2026-05-04	7.7000	7.8200	7.4000	7.4000	-5.128%	7	7,737	+1.351%
2026-05-01	7.5900	7.8000	7.4200	7.8000	+5.405%	27	7,746	-3.846%
2026-04-30	7.8300	8.2200	7.3900	7.4000	-33.273%	113	7,746	+1.351%
2026-04-29	12.0500	12.0500	10.8100	11.0900	-2.719%	12	7,761	-32.372%
2026-04-28	11.6800	11.6800	11.4000	11.4000	+0.441%	68	7,756	-34.211%
2026-04-27	12.0400	12.0600	11.2500	11.3500	-9.490%	147	7,789	-33.921%
2026-04-24	13.0500	13.0500	12.5400	12.5400	-5.714%	38	7,780	-40.191%
2026-04-23	13.3000	13.3000	13.3000	13.3000	0.000%	4	7,745	-43.609%
2026-04-22	14.0500	14.0500	13.3000	13.3000	-9.647%	11	7,747	-43.609%
2026-04-21	13.5800	14.7200	13.5800	14.7200	+9.851%	22	7,768	-49.049%
2026-04-20	13.8000	13.8000	13.3600	13.4000	+3.475%	19	7,768	-44.030%
2026-04-17	14.4000	14.4000	12.7900	12.9500	-11.845%	62	7,751	-42.085%
2026-04-16	13.7800	14.6900	13.7800	14.6900	+1.241%	219	7,742	-48.945%
2026-04-15	15.1500	15.1500	14.3200	14.5100	-4.728%	13	7,701	-48.312%
2026-04-14	16.7200	16.7200	15.0500	15.2300	-14.390%	558	7,698	-50.755%
2026-04-13	18.5000	18.5000	17.7900	17.7900	-6.368%	8	7,705	-57.841%
2026-04-10	19.0900	19.3500	18.9500	19.0000	-0.524%	35	7,703	-60.526%
2026-04-09	20.7000	20.7000	19.1000	19.1000	-2.898%	83	7,676	-60.733%
2026-04-08	18.6700	19.6700	18.4000	19.6700	-18.042%	44	7,756	-61.871%
2026-04-07	24.6000	24.6000	23.5500	24.0000	-2.041%	9	7,746	-68.750%
2026-04-06	24.5000	24.5000	24.5000	24.5000	-6.667%	10	7,739	-69.388%
2026-04-02	27.8300	27.8300	25.8100	26.2500	+8.831%	5	7,738	-71.429%
2026-04-01	26.2000	26.2000	24.1200	24.1200	-17.875%	9	7,738	-68.905%
2026-03-31	31.9600	31.9600	29.3700	29.3700	-14.148%	37	7,740	-74.464%
2026-03-30	34.0500	34.5600	33.4000	34.2100	-0.841%	127	7,713	-78.077%
2026-03-27	33.0000	34.5200	32.2500	34.5000	+7.477%	82	7,619	-78.261%
2026-03-26	28.9500	32.2300	28.6000	32.1000	+15.468%	346	7,588	-76.636%
2026-03-25	26.1500	27.8000	26.1500	27.8000	+2.583%	19	7,286	-73.022%
2026-03-24	26.2400	27.2000	26.2400	27.1000	+14.977%	15	7,280	-72.325%
2026-03-23	23.9800	24.2000	23.3400	23.5700	-6.653%	126	7,273	-68.180%
2026-03-20	24.2500	25.2500	24.2500	25.2500	+8.696%	17	7,265	-70.297%
2026-03-19	24.2700	24.2700	23.2300	23.2300	+2.788%	64	7,252	-67.714%
2026-03-18	22.6100	22.6100	22.6000	22.6000	+3.243%	10	7,265	-66.814%
2026-03-17	22.2900	22.2900	21.8900	21.8900	-6.453%	3	7,260	-65.738%
2026-03-16	24.2500	24.2500	23.4000	23.4000	-8.415%	23	7,259	-67.949%
2026-03-13	24.0500	26.0500	24.0500	25.5500	+0.948%	17	7,259	-70.646%
2026-03-12	24.2500	25.4700	24.2500	25.3100	+7.291%	11	7,259	-70.367%
2026-03-11	23.0800	23.5900	22.7500	23.5900	-0.042%	261	7,258	-68.207%
2026-03-10	23.6500	23.6500	23.6000	23.6000	-3.948%	167	7,059	-68.220%
2026-03-09	28.2400	28.2400	24.5700	24.5700	-10.165%	12	6,965	-69.475%
2026-03-06	27.4000	27.4000	26.5600	27.3500	+3.403%	24	7,112	-72.578%
2026-03-05	26.9600	26.9600	26.4500	26.4500	+4.134%	7	7,129	-71.645%
2026-03-04	25.5200	25.5200	25.2000	25.4000	-2.682%	12	7,130	-70.472%
2026-03-03	27.4000	28.3500	26.1000	26.1000	+3.613%	188	7,129	-71.264%
2026-03-02	25.8000	25.8000	24.3400	25.1900	+3.069%	502	7,121	-70.226%
2026-02-27	24.7000	24.8000	23.7500	24.4400	+1.622%	53	6,945	-69.313%
2026-02-26	25.9000	25.9000	24.0500	24.0500	+4.747%	250	6,945	-68.815%
2026-02-25	23.1500	23.1500	22.9600	22.9600	-4.013%	2	6,708	-67.334%
2026-02-24	24.6700	24.6800	23.1500	23.9200	-0.084%	109	6,708	-68.645%
2026-02-23	22.0900	24.4500	22.0900	23.9400	+9.066%	146	6,776	-68.672%
2026-02-20	23.8000	23.8000	21.7700	21.9500	-12.130%	13	6,898	-65.831%
2026-02-19	24.8500	25.0000	24.6600	24.9800	-0.200%	17	6,895	-69.976%
2026-02-18	24.4900	25.0300	23.8900	25.0300	-1.843%	19	6,885	-70.036%
2026-02-17	27.1500	27.1500	25.5000	25.5000	+5.546%	11	6,885	-70.588%
2026-02-13	24.7500	24.7500	24.1600	24.1600	+2.590%	43	6,892	-68.957%
2026-02-12	22.8000	23.5500	22.8000	23.5500	+1.073%	161	6,892	-68.153%
2026-02-11	21.2500	23.3000	21.1000	23.3000	+10.165%	319	6,755	-67.811%
2026-02-10	22.3000	23.0000	20.9000	21.1500	+3.423%	182	6,471	-64.539%
2026-02-09	22.0000	22.0500	19.9000	20.4500	-3.218%	1,597	6,402	-63.325%
2026-02-06	21.3900	21.6500	20.8500	21.1300	+4.604%	605	4,828	-64.505%
2026-02-05	21.3400	23.7300	19.7000	20.2000	+1.815%	30	4,252	-62.871%
2026-02-04	20.1500	21.4900	19.8400	19.8400	+4.974%	29	4,266	-62.198%
2026-02-03	17.7900	18.9000	17.6300	18.9000	+7.570%	22	4,266	-60.317%
2026-02-02	17.5000	18.0400	17.5000	17.5700	-3.408%	27	4,251	-57.314%
2026-01-30	18.6000	18.6000	18.1900	18.1900	-9.186%	2	4,230	-58.769%
2026-01-29	20.3000	20.3000	20.0300	20.0300	+7.804%	3	4,230	-62.556%
2026-01-28	19.4500	19.4500	18.5800	18.5800	-1.953%	3	4,227	-59.634%
2026-01-27	18.9900	18.9900	18.9500	18.9500	-2.320%	8	4,229	-60.422%
2026-01-26	20.0500	20.0500	19.2100	19.4000	-6.280%	37	4,225	-61.340%
2026-01-23	20.1200	20.7000	19.7000	20.7000	+2.475%	17	4,238	-63.768%
2026-01-22	19.7000	20.2000	19.6000	20.2000	0.000%	41	4,223	-62.871%
2026-01-21	21.3500	21.3500	19.9500	20.2000	-8.473%	32	4,220	-62.871%
2026-01-20	22.1000	22.1000	22.0700	22.0700	+7.554%	17	4,207	-66.017%
2026-01-16	20.6000	20.9500	20.5200	20.5200	+0.098%	120	4,189	-63.450%
2026-01-15	19.7500	20.5000	19.7500	20.5000	+3.535%	149	4,189	-63.415%
2026-01-14	20.8000	20.8000	19.8000	19.8000	-0.151%	8	4,041	-62.121%
2026-01-13	18.6900	19.9000	18.6900	19.8300	-3.268%	7	4,038	-62.179%
2026-01-12	21.1000	21.4000	20.3500	20.5000	+0.638%	61	4,039	-63.415%
2026-01-09	20.9500	20.9500	20.3000	20.3700	-6.773%	37	4,015	-63.181%
2026-01-08	21.6000	22.0700	21.2400	21.8500	-2.281%	19	3,997	-65.675%
2026-01-07	22.3500	22.7800	21.8800	22.3600	-6.522%	11	4,000	-66.458%
2026-01-06	22.5500	24.4600	22.5400	23.9200	+0.716%	76	4,004	-68.645%
2026-01-05	23.8000	24.0100	23.5500	23.7500	-2.464%	12	3,953	-68.421%
2026-01-02	22.6500	25.1600	22.6500	24.3500	-2.405%	375	4,242	-69.199%
2025-12-31	24.1000	24.9500	24.1000	24.9500	+3.313%	64	3,900	-69.940%
2025-12-30	23.9500	24.1500	23.9500	24.1500	-3.976%	8	3,900	-68.944%
2025-12-29	24.9500	25.1500	24.9500	25.1500	+0.681%	2	3,900	-70.179%
2025-12-26	24.8800	24.9800	24.8800	24.9800	+0.645%	2	3,898	-69.976%
2025-12-24	24.9800	25.1000	24.8200	24.8200	+0.608%	5	3,900	-69.782%
2025-12-23	25.0800	25.0800	24.5200	24.6700	-3.444%	11	3,900	-69.599%
2025-12-22	26.4500	26.5200	25.5500	25.5500	-6.650%	9	3,899	-70.646%
2025-12-19	27.7500	27.9500	27.2000	27.3700	-2.943%	49	3,897	-72.598%
2025-12-18	29.2300	29.2300	28.2000	28.2000	-6.653%	9	3,943	-73.404%
2025-12-17	29.1500	30.7000	29.1500	30.2100	+9.775%	97	3,940	-75.174%
2025-12-16	27.5200	27.5200	27.5200	27.5200	+1.662%	1	3,856	-72.747%
2025-12-15	26.9200	27.6000	26.9200	27.0700	-2.204%	4	3,857	-72.294%
2025-12-12	27.6800	27.6800	27.6800	27.6800	+6.873%	1	3,859	-72.905%
2025-12-11	26.0000	26.0000	25.9000	25.9000	+4.225%	2	3,859	-71.042%
2025-12-10	24.8500	24.8500	24.8500	24.8500	-1.779%	3	3,857	-69.819%
2025-12-09	26.7500	26.7500	25.3000	25.3000	-5.983%	82	3,854	-70.356%
2025-12-08	25.2300	26.9100	25.2300	26.9100	+7.640%	343	3,773	-72.129%
2025-12-05	25.3500	25.4000	24.9200	25.0000	-6.542%	75	3,471	-70.000%
2025-12-04	27.1000	27.1000	26.7500	26.7500	+2.964%	16	3,442	-71.963%
2025-12-03	25.9500	26.0400	25.8100	25.9800	-2.879%	18	3,441	-71.132%
2025-12-02	26.8600	26.9000	26.6900	26.7500	-3.360%	457	3,442	-71.963%
2025-12-01	27.9500	28.6200	27.4000	27.6800	+0.985%	74	3,211	-72.905%
2025-11-28	28.5000	28.5000	27.4100	27.4100	-1.225%	9	3,186	-72.638%
2025-11-26	27.7500	27.7500	27.7500	27.7500	+0.362%	1	3,184	-72.973%
2025-11-25	27.8400	28.4500	27.0200	27.6500	-3.050%	3,118	3,184	-72.875%
2025-11-24	28.3000	29.9000	28.3000	28.5200	-14.662%	30	297	-73.703%
2025-11-21	35.0000	35.0000	33.4200	33.4200	-8.589%	74	295	-77.558%
2025-11-20	31.9600	36.5600	31.4800	36.5600	+4.427%	19	226	-79.486%
2025-11-19	33.5900	35.0100	33.1100	35.0100	-8.447%	8	223	-78.578%
2025-11-18	38.8000	40.4800	38.2400	38.2400	+1.030%	10	218	-80.387%
2025-11-17	36.2000	37.8500	36.2000	37.8500	-0.211%	7	212	-80.185%
2025-11-12	35.6000	37.9300	35.6000	37.9300	+4.060%	4	207	-80.227%
2025-11-10	35.9400	36.4500	35.9400	36.4500	-10.662%	3	209	-79.424%
2025-11-07	40.7000	40.8000	40.7000	40.8000	+8.713%	6	208	-81.618%
2025-11-06	36.4500	37.5300	36.4500	37.5300	-0.451%	2	202	-80.016%
2025-11-05	37.4500	37.7000	37.4000	37.7000	-4.193%	7	201	-80.106%
2025-11-04	39.4900	39.4900	39.3500	39.3500	+5.158%	30	200	-80.940%
2025-11-03	38.7300	38.7300	37.4200	37.4200	-7.307%	17	163	-79.957%
2025-10-31	39.3600	40.3700	39.3600	40.3700	+6.912%	6	163	-81.422%
2025-10-30	36.1000	37.7600	36.1000	37.7600	-9.945%	13	163	-80.138%
2025-10-29	41.9800	42.2400	41.5100	41.9300	-3.365%	6	160	-82.113%
2025-10-28	42.6000	43.4300	42.6000	43.3900	+2.142%	8	159	-82.715%
2025-10-27	43.1800	43.4400	42.2900	42.4800	-7.208%	27	156	-82.345%
2025-10-24	45.4800	45.8500	45.4600	45.7800	-6.438%	12	156	-83.617%
2025-10-23	48.2500	48.9300	48.2500	48.9300	-2.120%	7	149	-84.672%
2025-10-22	49.7400	49.9900	49.7400	49.9900	+1.544%	2	145	-84.997%
2025-10-21	49.3400	49.7000	49.0000	49.2300	+3.143%	22	144	-84.765%
2025-10-20	47.2200	47.9000	47.1400	47.7300	-4.272%	16	137	-84.287%
2025-10-17	50.0800	50.4200	49.5600	49.8600	+0.707%	4	134	-84.958%
2025-10-16	47.9500	49.5100	47.6400	49.5100	-1.079%	134	134	-84.852%
2025-10-15	48.9800	50.0500	48.9800	50.0500	-3.620%	26	23	-85.015%
2025-10-14	51.7100	52.0400	51.7100	51.9300	-2.935%	15	17	-85.557%
2025-10-13	53.2900	53.5000	53.2900	53.5000	-1.889%	2	17	-85.981%
2025-10-09	54.5300	54.5300	54.5300	54.5300	+5.576%	1	17	-86.246%
2025-10-08	51.5700	51.8400	51.4100	51.6500	+0.565%	4	17	-85.479%
2025-10-07	51.2700	51.5800	51.2600	51.3600	-1.666%	6	16	-85.397%
2025-10-02	51.9900	52.2300	51.9900	52.2300	-0.077%	2	16	-85.640%
2025-09-30	53.1300	53.3300	52.2700	52.2700	+6.089%	3	16	-85.651%
2025-09-29	48.4500	49.3400	48.3100	49.2700	-2.145%	11	16	-84.778%
2025-09-26	50.0700	50.3500	50.0700	50.3500	-1.506%	2	17	-85.104%
2025-09-25	52.8600	53.0400	50.8200	51.1200	+3.065%	4	16	-85.329%
2025-09-24	49.3200	49.6200	49.3100	49.6000	+5.196%	4	16	-84.879%
2025-09-23	47.1200	47.4700	47.1200	47.1500	-1.668%	4	15	-84.093%
2025-09-22	46.5300	47.9500	46.5200	47.9500	+3.207%	12	14	-84.359%
2025-09-19	46.6200	46.8500	46.3600	46.4600	-3.490%	8	12	-83.857%
2025-09-18	48.5700	48.7000	47.9600	48.1400	-0.742%	6	12	-84.420%
2025-09-15	49.4500	49.4500	47.1000	48.5000	-10.335%	6	13	-84.536%
2025-09-11	53.8100	54.0900	53.8100	54.0900	+3.087%	2	14	-86.134%
2025-09-09	52.2700	52.4700	52.2700	52.4700	-5.883%	4	14	-85.706%
2025-09-08	53.7500	55.7500	53.7500	55.7500	-0.553%	6	12	-86.547%
2025-09-05	56.2200	56.2200	56.0600	56.0600	-7.568%	3	12	-86.621%
2025-09-03	60.6500	60.6500	60.6500	60.6500	-18.525%	2	9	-87.634%
2025-08-27	74.4400	74.4400	74.4400	74.4400	-0.627%	2	9	-89.925%
2025-08-26	74.9100	74.9100	74.9100	74.9100	-38.320%	7	7	-89.988%
2025-04-24	121.4800	121.4800	121.4500	121.4500	+27.748%	2	1	-93.825%
2025-02-11	95.0700	95.0700	95.0700	95.0700	-0.063%	1	14	-92.111%
2025-02-07	94.0100	96.0000	94.0100	95.1300	+9.850%	34	15	-92.116%
2025-01-29	87.0000	87.0500	86.6000	86.6000	+2.887%	4	12	-91.339%
2025-01-22	83.7500	84.1700	83.7500	84.1700	-1.865%	2	12	-91.089%
2025-01-15	85.7500	85.7700	85.7500	85.7700	+0.634%	2	12	-91.256%
2025-01-07	85.2100	85.2300	85.2100	85.2300	+0.353%	2	12	-91.200%
2024-12-17	85.0000	85.0000	84.8200	84.9300	-4.390%	12	12	-91.169%
2024-12-13	88.8300	88.8300	88.8300	88.8300	0.000%	4	2	-91.557%