Dark

GOOGL20270115P285
GOOGL Jan 15 2027 285.00 Put (GOOGL270115P00285000)
option OPRA

EOD

Jul 21, 2026

8.81-11.457%(-1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.8000	8.8100	8.8000	8.8100	-11.457%	2	3,884	0.000%
2026-07-17	10.3900	10.3900	9.5800	9.9500	+11.798%	173	3,883	-11.457%
2026-07-16	6.3500	8.9000	6.3500	8.9000	+33.835%	3	3,950	-1.011%
2026-07-15	7.4200	7.4200	6.6500	6.6500	-13.524%	8	3,951	+32.481%
2026-07-14	7.6700	7.8000	7.6600	7.6900	-13.498%	104	3,952	+14.564%
2026-07-13	8.3000	8.8900	8.3000	8.8900	+2.775%	80	4,017	-0.900%
2026-07-10	8.6500	8.8500	8.4800	8.6500	+5.488%	2,767	4,062	+1.850%
2026-07-09	8.8000	8.8000	8.2000	8.2000	+5.534%	35	4,308	+7.439%
2026-07-08	7.4600	8.1000	7.4600	7.7700	+12.609%	39	4,304	+13.385%
2026-07-07	7.3000	7.3000	6.9000	6.9000	-8.000%	9	4,301	+27.681%
2026-07-06	7.6400	7.6500	7.5000	7.5000	-14.286%	7	4,308	+17.467%
2026-07-02	8.6500	9.0000	8.6500	8.7500	+0.575%	13	4,312	+0.686%
2026-07-01	9.0500	9.0500	8.4000	8.7000	-4.396%	33	4,312	+1.264%
2026-06-30	9.6000	9.6000	8.9500	9.1000	-7.614%	8	4,306	-3.187%
2026-06-29	10.1000	10.1000	9.6000	9.8500	-13.596%	78	4,304	-10.558%
2026-06-26	12.0500	12.0500	11.4000	11.4000	-0.437%	8	4,247	-22.719%
2026-06-25	11.9500	11.9500	11.3000	11.4500	+3.620%	19	4,244	-23.057%
2026-06-24	10.1000	11.0500	9.4000	11.0500	+4.245%	25	4,236	-20.271%
2026-06-23	10.8500	11.0000	10.6000	10.6000	-0.469%	352	4,224	-16.887%
2026-06-22	9.3600	12.0500	9.3600	10.6500	+27.545%	192	4,390	-17.277%
2026-06-18	8.3500	8.3500	8.3500	8.3500	+1.829%	1	4,499	+5.509%
2026-06-17	8.2900	8.2900	8.2000	8.2000	+13.889%	11	4,499	+7.439%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-1.505%	10	4,499	+22.361%
2026-06-15	7.6700	7.6700	7.3100	7.3100	-22.646%	305	4,499	+20.520%
2026-06-12	9.6900	9.6900	9.4500	9.4500	-7.805%	21	4,270	-6.772%
2026-06-11	11.8250	11.8500	10.2500	10.2500	+27.805%	2,083	4,284	-14.049%
2026-06-05	8.1000	8.1000	8.0200	8.0200	+1.519%	35	2,449	+9.850%
2026-06-04	9.0000	9.0000	7.7000	7.9000	-15.688%	12	2,478	+11.519%
2026-06-03	8.7000	9.3700	8.7000	9.3700	+4.927%	10	2,471	-5.977%
2026-06-02	8.6000	8.9300	8.5600	8.9300	+18.278%	190	2,463	-1.344%
2026-06-01	8.0000	8.0000	7.5500	7.5500	+4.861%	260	2,418	+16.689%
2026-05-29	7.3000	7.3500	7.2000	7.2000	+5.417%	23	2,235	+22.361%
2026-05-28	6.8300	6.8300	6.8300	6.8300	-2.429%	1	2,243	+28.990%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-4.762%	3	2,244	+25.857%
2026-05-26	7.3500	7.3500	7.3500	7.3500	-3.543%	1	2,244	+19.864%
2026-05-22	7.8400	7.8400	7.6200	7.6200	-2.182%	4	2,243	+15.617%
2026-05-20	7.7500	7.7900	7.7500	7.7900	-2.013%	2	2,242	+13.094%
2026-05-19	7.7500	7.9500	7.7500	7.9500	+17.953%	12	2,239	+10.818%
2026-05-18	6.7500	6.7500	6.7400	6.7400	-10.728%	6	2,239	+30.712%
2026-05-15	7.3500	7.5500	7.3500	7.5500	+3.425%	12	2,239	+16.689%
2026-05-14	7.2700	7.3000	7.2700	7.3000	+2.817%	10	2,238	+20.685%
2026-05-13	8.2000	8.2000	7.1000	7.1000	+1.140%	8	2,234	+24.085%
2026-05-08	7.5100	7.5100	7.0200	7.0200	-7.632%	2	2,234	+25.499%
2026-05-07	7.3200	7.6400	7.3200	7.6000	-2.564%	26	2,235	+15.921%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-7.143%	1	2,236	+12.949%
2026-05-04	8.4500	8.4500	8.4000	8.4000	-2.326%	13	2,236	+4.881%
2026-04-30	8.9000	8.9000	8.6000	8.6000	-32.283%	41	2,246	+2.442%
2026-04-27	12.9500	12.9500	12.7000	12.7000	-13.014%	11	2,266	-30.630%
2026-04-23	14.6000	14.6000	14.6000	14.6000	-0.680%	4	2,277	-39.658%
2026-04-22	15.1000	15.1000	14.7000	14.7000	-6.667%	111	2,275	-40.068%
2026-04-21	15.7500	15.7500	15.7500	15.7500	+7.143%	45	2,175	-44.063%
2026-04-20	14.6900	14.7000	14.6900	14.7000	+1.031%	3	2,175	-40.068%
2026-04-17	15.6000	15.6500	14.5500	14.5500	-10.736%	22	2,177	-39.450%
2026-04-16	15.0500	16.3000	15.0500	16.3000	+2.710%	376	2,180	-45.951%
2026-04-15	16.4200	16.4200	15.8500	15.8700	-3.526%	229	1,920	-44.486%
2026-04-14	18.4000	18.4000	16.4000	16.4500	-14.545%	74	1,846	-46.444%
2026-04-13	20.1200	20.1500	19.2500	19.2500	-6.553%	63	1,840	-54.234%
2026-04-10	20.7500	21.0100	20.6000	20.6000	-8.444%	218	1,822	-57.233%
2026-04-09	22.2000	22.5000	22.2000	22.5000	+7.041%	48	1,813	-60.844%
2026-04-08	20.9500	21.0300	20.4300	21.0200	-19.154%	492	1,782	-58.088%
2026-04-07	26.6500	26.6500	26.0000	26.0000	-0.574%	4	2,029	-66.115%
2026-04-06	26.1500	26.1500	26.1500	26.1500	-8.149%	1	2,027	-66.310%
2026-04-02	28.4700	28.4700	28.4700	28.4700	+3.905%	1	2,027	-69.055%
2026-04-01	26.2500	27.4000	26.2500	27.4000	-15.432%	14	2,027	-67.847%
2026-03-31	33.0500	33.1000	32.4000	32.4000	-11.980%	9	2,021	-72.809%
2026-03-30	36.6000	36.8100	36.1000	36.8100	-0.567%	79	2,020	-76.066%
2026-03-27	35.3000	37.1500	35.0500	37.0200	+7.616%	44	1,949	-76.202%
2026-03-26	31.1500	34.6500	30.9900	34.4000	+15.243%	172	1,921	-74.390%
2026-03-25	29.4000	29.8500	29.3500	29.8500	+1.015%	24	1,795	-70.486%
2026-03-24	28.2000	29.5500	28.2000	29.5500	+13.654%	9	1,777	-70.186%
2026-03-23	25.5000	26.0000	25.5000	26.0000	-5.797%	7	1,771	-66.115%
2026-03-20	26.2500	27.6000	26.2500	27.6000	+9.307%	5	1,770	-68.080%
2026-03-19	25.2500	25.2500	25.2500	25.2500	+2.642%	34	1,766	-65.109%
2026-03-18	23.5000	24.6600	23.5000	24.6000	-9.725%	11	1,750	-64.187%
2026-03-13	25.9000	27.2500	25.9000	27.2500	+4.406%	11	1,746	-67.670%
2026-03-12	26.1000	26.1000	26.1000	26.1000	+2.756%	4	1,736	-66.245%
2026-03-11	25.1500	25.4000	25.1500	25.4000	-7.804%	5	1,732	-65.315%
2026-03-09	29.3000	29.3000	27.5500	27.5500	-5.973%	48	1,732	-68.022%
2026-03-06	29.5500	29.5500	28.7500	29.3000	+2.448%	145	1,731	-69.932%
2026-03-05	28.6000	28.6000	28.6000	28.6000	+4.762%	5	1,718	-69.196%
2026-03-04	27.5600	27.5600	26.6000	27.3000	-4.878%	33	1,718	-67.729%
2026-03-03	29.9000	29.9000	28.7000	28.7000	+8.302%	102	1,704	-69.303%
2026-02-27	26.8600	26.8600	26.1500	26.5000	-3.285%	494	1,637	-66.755%
2026-02-26	28.0000	28.0000	27.3500	27.4000	+10.262%	6	1,153	-67.847%
2026-02-25	24.8500	24.8500	24.8500	24.8500	-1.662%	1	1,152	-64.547%
2026-02-23	24.9600	25.3500	24.9500	25.2700	+4.638%	32	1,152	-65.137%
2026-02-20	24.1000	24.6200	23.8000	24.1500	-10.886%	7	1,155	-63.520%
2026-02-18	26.7500	27.1000	26.7500	27.1000	+0.594%	11	1,151	-67.491%
2026-02-17	27.5000	27.5000	26.9400	26.9400	+0.074%	3	1,140	-67.298%
2026-02-13	26.8000	26.9200	26.8000	26.9200	+3.538%	3	1,139	-67.273%
2026-02-12	24.6500	26.0000	24.6500	26.0000	+4.628%	9	1,139	-66.115%
2026-02-11	23.0000	24.9500	23.0000	24.8500	+9.231%	19	1,132	-64.547%
2026-02-10	24.5000	24.5000	22.7500	22.7500	+3.175%	46	1,126	-61.275%
2026-02-09	21.8000	22.2000	21.5000	22.0500	-2.863%	32	1,158	-60.045%
2026-02-06	23.1000	23.5500	22.4000	22.7000	+4.608%	34	1,149	-61.189%
2026-02-05	24.7100	25.3500	21.7000	21.7000	-2.472%	44	1,150	-59.401%
2026-02-04	22.1500	22.4500	22.1500	22.2500	+8.802%	18	1,143	-60.404%
2026-02-03	19.1500	20.7000	19.0500	20.4500	+8.892%	64	1,130	-56.919%
2026-02-02	19.2500	19.2500	18.7800	18.7800	-5.865%	3	1,081	-53.088%
2026-01-30	19.9500	19.9500	19.9500	19.9500	+3.421%	1	1,080	-55.840%
2026-01-29	19.2900	19.2900	19.2900	19.2900	-6.586%	1	1,080	-54.329%
2026-01-28	20.1500	21.2500	20.1500	20.6500	+0.732%	18	1,082	-57.337%
2026-01-27	20.7000	20.7000	20.3500	20.5000	-1.914%	76	1,064	-57.024%
2026-01-26	22.6500	22.6500	20.9000	20.9000	-6.067%	4	1,009	-57.847%
2026-01-23	21.3000	22.6500	21.3000	22.2500	+0.225%	16	1,009	-60.404%
2026-01-22	21.3500	22.2000	21.3500	22.2000	-3.268%	5	997	-60.315%
2026-01-21	22.3000	23.0700	22.3000	22.9500	-4.175%	9	997	-61.612%
2026-01-20	23.9500	23.9500	22.5500	23.9500	+7.159%	62	997	-63.215%
2026-01-16	22.3000	22.7000	22.2500	22.3500	+4.293%	24	959	-60.582%
2026-01-13	20.7000	21.5000	20.6000	21.4300	-3.642%	29	964	-58.889%
2026-01-12	22.2400	22.2400	22.2400	22.2400	-0.045%	1	948	-60.387%
2026-01-09	22.2500	22.2500	22.2500	22.2500	-5.319%	1	947	-60.404%
2026-01-08	22.1800	23.7300	22.1800	23.5000	-2.083%	232	946	-62.511%
2026-01-07	24.0000	24.0000	24.0000	24.0000	-7.692%	24	747	-63.292%
2026-01-06	24.3800	26.0000	24.3800	26.0000	+1.365%	22	744	-66.115%
2026-01-05	25.6100	25.6500	25.6100	25.6500	-4.148%	5	744	-65.653%
2026-01-02	24.3000	27.2900	24.3000	26.7600	+1.943%	28	740	-67.078%
2025-12-31	26.0000	26.2500	26.0000	26.2500	+0.768%	6	754	-66.438%
2025-12-30	26.0000	26.0500	26.0000	26.0500	-2.617%	12	754	-66.180%
2025-12-24	26.7500	26.7500	26.7500	26.7500	-10.235%	1	750	-67.065%
2025-12-19	29.7500	29.8000	29.7500	29.8000	-8.449%	9	750	-70.436%
2025-12-17	31.4500	33.0000	31.4300	32.5500	+7.284%	32	750	-72.934%
2025-12-16	30.3400	30.3400	30.3400	30.3400	+4.513%	2	733	-70.962%
2025-12-15	29.5700	29.5700	29.0100	29.0300	+1.150%	408	733	-69.652%
2025-12-11	28.0000	29.8000	27.8500	28.7000	-0.864%	27	384	-69.303%
2025-12-08	28.5000	28.9500	28.5000	28.9500	+6.239%	51	374	-69.568%
2025-12-05	27.2500	27.2500	27.2500	27.2500	-5.118%	1	323	-67.670%
2025-12-04	28.7200	28.7200	28.7200	28.7200	-1.170%	2	323	-69.325%
2025-12-02	29.0600	29.0600	29.0600	29.0600	-4.877%	2	323	-69.683%
2025-12-01	30.5500	30.5500	30.5500	30.5500	+1.394%	1	325	-71.162%
2025-11-26	29.5000	30.1300	29.5000	30.1300	+0.100%	14	317	-70.760%
2025-11-25	29.0500	30.1000	28.9500	30.1000	-2.589%	21	317	-70.731%
2025-11-24	30.7800	31.0000	30.6500	30.9000	-11.790%	33	312	-71.489%
2025-11-21	37.1500	37.6500	35.0300	35.0300	-10.179%	35	308	-74.850%
2025-11-20	33.9000	39.5400	33.9000	39.0000	+3.448%	148	329	-77.410%
2025-11-19	35.2600	37.7600	35.2600	37.7000	-5.632%	17	371	-76.631%
2025-11-18	41.1500	41.1500	39.6000	39.9500	-1.698%	23	374	-77.947%
2025-11-17	38.2500	40.6700	38.2000	40.6400	-6.467%	5	360	-78.322%
2025-11-14	43.5000	43.5000	43.4500	43.4500	+0.509%	53	359	-79.724%
2025-11-13	43.2300	43.2300	43.2300	43.2300	+6.347%	1	327	-79.621%
2025-11-12	38.3000	40.6500	38.3000	40.6500	+6.136%	63	327	-78.327%
2025-11-11	39.0200	39.0200	38.3000	38.3000	+0.789%	5	361	-76.997%
2025-11-10	38.7000	39.5500	38.0000	38.0000	-4.451%	89	361	-76.816%
2025-11-06	39.9500	41.1300	38.9000	39.7700	-1.437%	9	310	-77.848%
2025-11-05	40.3300	40.3500	40.3300	40.3500	-3.538%	2	304	-78.166%
2025-11-04	42.1700	42.1700	41.7400	41.8300	-1.018%	4	305	-78.939%
2025-10-31	42.0200	42.2600	42.0200	42.2600	+5.676%	2	305	-79.153%
2025-10-30	40.0200	40.1300	39.8200	39.9900	-8.594%	28	305	-77.969%
2025-10-29	45.2300	45.5400	43.7500	43.7500	-5.569%	19	283	-79.863%
2025-10-28	45.4500	46.7400	45.4500	46.3300	+3.231%	10	275	-80.984%
2025-10-27	45.8300	46.4200	44.8800	44.8800	-7.976%	9	273	-80.370%
2025-10-24	48.4700	48.8000	48.4700	48.7700	-6.121%	8	273	-81.936%
2025-10-23	51.4000	51.9500	51.4000	51.9500	-3.636%	5	270	-83.041%
2025-10-22	53.5000	53.9100	53.5000	53.9100	+2.764%	2	270	-83.658%
2025-10-21	52.3800	52.6400	52.1800	52.4600	+4.627%	4	270	-83.206%
2025-10-20	50.3700	50.9600	50.1400	50.1400	-5.450%	14	269	-82.429%
2025-10-17	53.3100	53.5800	52.7600	53.0300	+1.961%	4	267	-83.387%
2025-10-16	51.2500	52.1800	51.2500	52.0100	-3.003%	43	267	-83.061%
2025-10-15	53.1800	53.6200	53.1800	53.6200	-3.091%	6	228	-83.570%
2025-10-14	56.1000	56.1000	55.0800	55.3300	-4.157%	237	228	-84.077%
2025-10-13	57.6200	57.7300	57.6200	57.7300	+4.583%	2	4	-84.739%
2025-10-08	54.6600	55.2000	54.6600	55.2000	+1.676%	6	4	-84.040%
2025-10-02	54.0100	54.2900	54.0100	54.2900	-4.486%	2	4	-83.772%
2025-09-30	56.5100	56.8400	56.5100	56.8400	+8.061%	2	4	-84.500%
2025-09-29	52.3700	52.6000	52.3700	52.6000	-3.362%	2	4	-83.251%
2025-09-25	56.2600	56.6000	54.1200	54.4300	+1.643%	6	4	-83.814%
2025-09-24	52.5700	53.5500	52.5700	53.5500	+4.406%	4	4	-83.548%
2025-09-23	51.0400	51.3200	50.3400	51.2900	+1.464%	12	4	-82.823%
2025-09-22	49.2200	50.5500	49.2200	50.5500	+1.710%	6	3	-82.572%
2025-09-19	49.8000	49.9100	49.5900	49.7000	-5.207%	6	1	-82.274%
2025-09-15	52.4300	52.4300	52.4300	52.4300	-11.764%	1	1	-83.197%
2025-09-08	59.1700	59.4200	59.1700	59.4200	-3.617%	2	1	-85.173%
2025-09-03	61.6500	61.6500	61.6500	61.6500	0.000%	1	1	-85.710%