Dark

GOOGL20270115P290
GOOGL Jan 15 2027 290.00 Put (GOOGL270115P00290000)
option OPRA

EOD

Jul 21, 2026

10.10+5.208%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	10.0000	10.1000	9.9000	10.1000	+5.208%	8	2,683	0.000%
2026-07-20	9.3000	9.6300	9.0000	9.6000	-14.667%	7	2,680	+5.208%
2026-07-17	11.8000	11.8000	10.9000	11.2500	+15.741%	41	2,679	-10.222%
2026-07-16	7.3500	10.0000	7.3500	9.7200	+44.000%	7	2,654	+3.909%
2026-07-15	7.5700	7.6900	6.7500	6.7500	-24.157%	812	2,652	+49.630%
2026-07-14	9.6800	9.6800	8.9000	8.9000	-10.282%	4	2,489	+13.483%
2026-07-13	9.4700	9.9200	9.2700	9.9200	+1.744%	27	2,489	+1.815%
2026-07-10	9.6400	10.0500	9.5000	9.7500	+4.278%	60	2,488	+3.590%
2026-07-09	9.9000	10.2500	9.3500	9.3500	+3.315%	18	2,491	+8.021%
2026-07-08	8.3700	9.0500	8.3700	9.0500	+11.043%	93	2,480	+11.602%
2026-07-07	7.8000	8.1500	7.7500	8.1500	-4.678%	21	2,431	+23.926%
2026-07-06	9.4000	9.4000	8.5000	8.5500	-13.198%	16	2,434	+18.129%
2026-07-02	9.3500	10.1500	9.3500	9.8500	+2.073%	12	2,420	+2.538%
2026-07-01	9.7400	9.8500	9.3000	9.6500	-4.455%	553	2,420	+4.663%
2026-06-30	10.7000	10.7000	9.6000	10.1000	-9.009%	15	2,838	0.000%
2026-06-29	11.8200	11.8200	10.9700	11.1000	-11.905%	7	2,829	-9.009%
2026-06-26	13.4400	13.4400	12.4000	12.6000	+3.704%	227	2,826	-19.841%
2026-06-25	12.8500	13.2500	12.1000	12.1500	+2.532%	220	2,736	-16.872%
2026-06-24	10.8000	12.4500	10.5000	11.8500	+2.597%	137	2,587	-14.768%
2026-06-23	12.3200	12.3200	11.4000	11.5500	-1.702%	50	2,535	-12.554%
2026-06-22	11.0000	13.4000	11.0000	11.7500	+27.027%	61	2,500	-14.043%
2026-06-18	9.2500	9.3500	9.2500	9.2500	0.000%	61	2,526	+9.189%
2026-06-17	8.5400	9.3700	8.5400	9.2500	+17.237%	12	2,526	+9.189%
2026-06-16	7.8900	7.8900	7.8900	7.8900	-3.663%	2	2,526	+28.010%
2026-06-15	8.6000	8.6000	8.0500	8.1900	-21.477%	19	2,528	+23.321%
2026-06-12	10.9500	11.0000	10.3500	10.4300	-18.643%	41	2,516	-3.164%
2026-06-11	12.2000	13.1000	12.0100	12.8200	+11.478%	32	2,480	-21.217%
2026-06-10	9.9000	11.5000	9.8000	11.5000	+7.981%	37	2,472	-12.174%
2026-06-09	10.6500	10.6500	10.6500	10.6500	+7.794%	1	2,484	-5.164%
2026-06-08	10.2000	10.2000	9.6000	9.8800	-1.692%	882	2,484	+2.227%
2026-06-05	9.3000	10.0700	9.3000	10.0500	+16.185%	22	1,788	+0.498%
2026-06-04	9.9000	9.9000	8.6000	8.6500	-17.304%	34	1,784	+16.763%
2026-06-03	10.3000	10.5300	10.1500	10.4600	+7.282%	89	1,783	-3.442%
2026-06-02	9.8000	9.8000	9.3000	9.7500	+12.327%	29	1,781	+3.590%
2026-06-01	8.6500	8.6800	8.6500	8.6800	+6.112%	6	1,782	+16.359%
2026-05-29	8.1200	8.1800	7.9400	8.1800	+5.548%	20	1,785	+23.472%
2026-05-27	7.7500	7.7500	7.6500	7.7500	-9.357%	6	1,784	+30.323%
2026-05-22	8.5500	8.5500	8.5500	8.5500	+2.273%	1	1,786	+18.129%
2026-05-21	8.7500	8.7500	8.3600	8.3600	-3.241%	4	1,785	+20.813%
2026-05-20	8.7400	8.7400	8.6200	8.6400	-0.690%	6	1,785	+16.898%
2026-05-19	8.6000	8.7000	8.6000	8.7000	+17.568%	42	1,757	+16.092%
2026-05-18	7.5500	7.5500	7.3500	7.4000	-9.314%	15	1,757	+36.486%
2026-05-14	8.2500	8.2500	8.0500	8.1600	+5.290%	18	1,757	+23.775%
2026-05-13	8.4000	8.4000	7.7500	7.7500	-11.932%	4	1,764	+30.323%
2026-05-11	8.0000	8.8000	8.0000	8.8000	+9.726%	16	1,764	+14.773%
2026-05-08	8.3500	8.3500	8.0200	8.0200	-3.837%	39	1,762	+25.935%
2026-05-07	7.9500	8.4000	7.9500	8.3400	+1.707%	35	1,767	+21.103%
2026-05-06	8.5000	8.5900	8.0700	8.2000	-8.686%	57	1,770	+23.171%
2026-05-05	8.8300	8.9800	8.8300	8.9800	-3.957%	7	1,781	+12.472%
2026-05-04	9.2400	9.3500	9.2400	9.3500	+1.081%	2	1,775	+8.021%
2026-05-01	9.2500	9.2500	9.2500	9.2500	-0.216%	2	1,774	+9.189%
2026-04-30	9.7200	10.4000	9.0900	9.2700	-31.333%	17	1,774	+8.954%
2026-04-29	13.3700	13.5800	13.2200	13.5000	-2.174%	12	1,774	-25.185%
2026-04-28	13.8500	14.0100	13.8000	13.8000	+0.951%	37	1,764	-26.812%
2026-04-27	15.1500	15.1500	13.6000	13.6700	-9.769%	91	1,764	-26.116%
2026-04-24	15.1500	15.1500	15.1500	15.1500	-5.607%	28	1,729	-33.333%
2026-04-23	16.0500	16.0500	16.0500	16.0500	-0.926%	1	1,735	-37.072%
2026-04-22	16.2900	16.2900	16.2000	16.2000	-6.628%	12	1,735	-37.654%
2026-04-21	16.2500	17.3500	16.1800	17.3500	+7.430%	8	1,720	-41.787%
2026-04-20	16.2100	16.3700	15.9800	16.1500	+1.572%	24	1,720	-37.461%
2026-04-17	17.1000	17.1000	15.9000	15.9000	-10.372%	60	1,729	-36.478%
2026-04-16	17.2500	17.7400	17.1500	17.7400	+2.307%	200	1,719	-43.067%
2026-04-15	18.0200	18.0200	17.1100	17.3400	-4.725%	16	1,633	-41.753%
2026-04-14	20.0800	20.0800	17.8500	18.2000	-13.416%	406	1,633	-44.505%
2026-04-13	21.8500	21.9000	21.0200	21.0200	-5.951%	32	1,694	-51.951%
2026-04-10	22.3000	22.8100	22.3000	22.3500	+0.224%	404	1,692	-54.810%
2026-04-09	24.0700	24.4000	22.3000	22.3000	-1.762%	14	1,784	-54.709%
2026-04-08	21.8000	23.0500	21.7600	22.7000	-18.051%	57	1,792	-55.507%
2026-04-07	28.8500	28.8500	27.7000	27.7000	-1.564%	4	1,815	-63.538%
2026-04-06	29.1200	29.1200	28.1400	28.1400	-7.586%	4	1,815	-64.108%
2026-04-02	32.6300	32.6300	30.1500	30.4500	+1.264%	39	1,811	-66.831%
2026-04-01	29.7000	30.0700	28.2000	30.0700	-9.209%	35	1,811	-66.412%
2026-03-31	35.8500	35.8500	33.0000	33.1200	-16.867%	5	1,812	-69.505%
2026-03-30	39.1900	39.8500	39.0500	39.8400	+0.657%	61	1,810	-74.649%
2026-03-27	38.3500	39.6500	38.3500	39.5800	+7.936%	23	1,771	-74.482%
2026-03-26	34.5500	36.9700	33.4500	36.6700	+13.529%	26	1,766	-72.457%
2026-03-25	30.5000	32.3000	30.5000	32.3000	-0.615%	12	1,777	-68.731%
2026-03-24	30.5500	32.5000	30.5500	32.5000	+9.428%	15	1,782	-68.923%
2026-03-20	29.6000	29.7000	29.6000	29.7000	+11.028%	434	1,782	-65.993%
2026-03-19	27.3000	27.3000	26.7500	26.7500	+5.315%	15	1,352	-62.243%
2026-03-18	25.1000	25.6000	25.1000	25.4000	-13.429%	80	1,343	-60.236%
2026-03-13	28.6000	29.3400	28.1000	29.3400	-0.034%	7	1,297	-65.576%
2026-03-12	28.2500	29.3500	28.2500	29.3500	+7.706%	9	1,291	-65.588%
2026-03-11	26.9300	27.2500	26.6500	27.2500	-3.059%	276	1,285	-62.936%
2026-03-10	28.1100	28.1100	28.1100	28.1100	-1.645%	1	1,079	-64.070%
2026-03-09	33.0700	33.0700	28.5800	28.5800	-8.103%	8	1,081	-64.661%
2026-03-06	32.0000	32.0000	30.8500	31.1000	+0.323%	38	1,131	-67.524%
2026-03-05	30.2100	31.2000	30.2100	31.0000	+5.085%	13	1,156	-67.419%
2026-03-04	29.7100	29.7100	29.3700	29.5000	-4.221%	14	1,144	-65.763%
2026-03-03	31.2500	32.6000	30.7500	30.8000	+4.905%	90	1,131	-67.208%
2026-03-02	29.3600	29.3800	28.5900	29.3600	-1.078%	262	1,084	-65.599%
2026-02-26	29.6500	29.6800	29.6500	29.6800	+12.127%	5	936	-65.970%
2026-02-25	26.4700	26.4700	26.4700	26.4700	-5.125%	2	932	-61.844%
2026-02-24	28.7500	28.7500	27.5000	27.9000	+4.612%	6	932	-63.799%
2026-02-23	27.2900	27.2900	26.6700	26.6700	+2.656%	4	933	-62.130%
2026-02-20	27.3400	27.3400	25.6500	25.9800	-12.081%	27	935	-61.124%
2026-02-19	29.0700	29.5500	29.0700	29.5500	+0.237%	11	939	-65.821%
2026-02-17	31.1500	31.1500	29.1100	29.4800	+4.354%	32	943	-65.739%
2026-02-13	28.9000	29.0000	28.1200	28.2500	+0.713%	17	944	-64.248%
2026-02-12	26.6000	28.0500	26.6000	28.0500	+5.849%	18	944	-63.993%
2026-02-11	25.2500	26.9500	25.2500	26.5000	+6.212%	13	959	-61.887%
2026-02-10	25.2500	26.0000	24.9500	24.9500	+8.384%	5	954	-59.519%
2026-02-09	25.5400	26.3000	22.8700	23.0200	-7.920%	66	955	-56.125%
2026-02-06	23.8000	25.1000	23.8000	25.0000	+6.610%	44	952	-59.600%
2026-02-05	30.1700	30.1900	23.1300	23.4500	+0.514%	111	949	-56.930%
2026-02-04	22.7500	25.0000	22.5900	23.3300	+7.760%	60	920	-56.708%
2026-02-03	20.8000	22.2500	20.8000	21.6500	+6.127%	27	882	-53.349%
2026-02-02	20.6400	20.9500	20.3000	20.4000	-5.336%	43	874	-50.490%
2026-01-30	21.4500	22.0500	21.4500	21.5500	-2.268%	14	861	-53.132%
2026-01-29	24.1500	24.5000	22.0500	22.0500	+1.379%	44	849	-54.195%
2026-01-28	21.7600	21.7600	21.7500	21.7500	-1.806%	2	836	-53.563%
2026-01-27	22.2500	22.2500	22.1500	22.1500	-7.322%	7	835	-54.402%
2026-01-22	23.3500	23.9500	23.0500	23.9000	+1.057%	6	829	-57.741%
2026-01-21	23.6500	23.6500	23.6500	23.6500	-3.862%	3	829	-57.294%
2026-01-20	26.4200	26.4200	24.6000	24.6000	+1.990%	32	829	-58.943%
2026-01-16	24.1500	24.1500	24.1000	24.1200	+1.987%	8	826	-58.126%
2026-01-15	23.3000	23.7000	23.3000	23.6500	+1.285%	21	826	-57.294%
2026-01-14	24.1400	24.1400	23.3000	23.3500	+1.082%	15	813	-56.745%
2026-01-13	22.2300	23.1000	22.2200	23.1000	-0.431%	29	803	-56.277%
2026-01-12	24.6000	24.7500	23.0000	23.2000	-2.275%	25	807	-56.466%
2026-01-09	23.8000	23.8500	23.7400	23.7400	-6.240%	25	811	-57.456%
2026-01-08	24.0300	26.1900	24.0300	25.3200	-2.728%	551	809	-60.111%
2026-01-07	25.7400	26.0300	25.4700	26.0300	-6.869%	25	508	-61.199%
2026-01-06	26.7200	28.1100	26.7200	27.9500	-0.534%	35	493	-63.864%
2026-01-02	26.4400	29.5900	26.1900	28.1000	-1.056%	57	468	-64.057%
2025-12-31	28.1000	28.4000	28.1000	28.4000	+1.356%	10	463	-64.437%
2025-12-30	28.0000	28.0200	28.0000	28.0200	-3.811%	11	463	-63.954%
2025-12-29	29.1300	29.1300	29.1300	29.1300	+1.076%	1	458	-65.328%
2025-12-26	28.6500	28.8200	28.6500	28.8200	-0.758%	5	457	-64.955%
2025-12-24	29.0400	29.0400	29.0400	29.0400	+2.182%	1	452	-65.220%
2025-12-23	28.3000	29.2800	28.1400	28.4200	-4.950%	48	452	-64.462%
2025-12-22	30.7000	30.7000	29.9000	29.9000	-3.548%	43	437	-66.221%
2025-12-19	31.8500	32.0000	31.0000	31.0000	-4.674%	14	419	-67.419%
2025-12-18	32.9100	33.7200	32.1500	32.5200	-6.525%	18	427	-68.942%
2025-12-17	35.2000	35.2000	34.4200	34.7900	+11.044%	22	425	-70.969%
2025-12-12	31.3300	31.3300	31.3300	31.3300	-0.854%	1	435	-67.763%
2025-12-11	29.9000	31.7000	29.9000	31.6000	+3.471%	17	436	-68.038%
2025-12-09	30.5400	30.5400	30.5400	30.5400	-1.547%	1	421	-66.929%
2025-12-08	31.0200	31.0200	31.0200	31.0200	+6.966%	2	421	-67.440%
2025-12-05	29.1900	29.1900	29.0000	29.0000	-5.844%	6	419	-65.172%
2025-12-04	30.8000	30.8000	30.8000	30.8000	+3.425%	3	418	-67.208%
2025-12-03	31.4500	31.4500	29.6000	29.7800	-6.908%	5	418	-66.085%
2025-12-01	32.4400	32.4400	31.2800	31.9900	+2.335%	3	414	-68.428%
2025-11-28	32.0000	32.2500	31.2600	31.2600	-3.519%	6	413	-67.690%
2025-11-26	31.8800	32.6700	31.8800	32.4000	+1.823%	206	213	-68.827%
2025-11-25	32.1200	32.7000	31.5500	31.8200	-3.429%	11	213	-68.259%
2025-11-24	33.0000	34.1200	32.7300	32.9500	-13.267%	53	209	-69.347%
2025-11-21	39.4700	39.8000	37.3500	37.9900	-8.568%	5	198	-73.414%
2025-11-20	35.9100	41.5600	35.9100	41.5500	+3.616%	154	198	-75.692%
2025-11-19	41.1900	41.1900	38.0000	40.1000	-6.852%	93	161	-74.813%
2025-11-18	43.2800	45.3000	41.9500	43.0500	+3.237%	10	189	-76.539%
2025-11-17	40.9000	41.7000	40.9000	41.7000	-10.993%	10	185	-75.779%
2025-11-14	46.0500	46.8500	45.8000	46.8500	+9.004%	28	179	-78.442%
2025-11-12	42.9800	42.9800	42.9800	42.9800	+4.447%	3	157	-76.501%
2025-11-11	40.9800	41.1500	40.9800	41.1500	+0.982%	2	153	-75.456%
2025-11-10	40.7500	40.7500	40.7500	40.7500	-12.834%	25	153	-75.215%
2025-11-07	46.2000	46.7500	46.2000	46.7500	+9.152%	50	178	-78.396%
2025-11-06	41.4500	43.0900	41.4500	42.8300	-0.372%	18	128	-76.418%
2025-11-05	42.8900	42.9900	42.8900	42.9900	-5.516%	2	139	-76.506%
2025-11-04	44.9700	45.5000	44.4200	45.5000	+4.839%	16	138	-77.802%
2025-11-03	43.5000	43.5000	43.4000	43.4000	-3.298%	2	128	-76.728%
2025-10-31	44.3200	44.8800	44.3200	44.8800	-5.575%	6	128	-77.496%
2025-10-29	47.6200	47.9100	47.2500	47.5300	-3.551%	6	128	-78.750%
2025-10-28	49.4200	49.7400	49.0100	49.2800	+2.156%	8	127	-79.505%
2025-10-27	48.8200	49.3200	48.1000	48.2400	-6.909%	34	102	-79.063%
2025-10-24	51.6000	52.1100	51.5500	51.8200	-5.541%	8	102	-80.509%
2025-10-23	54.5600	54.8600	54.5600	54.8600	-2.851%	2	98	-81.590%
2025-10-21	56.2000	56.4700	56.2000	56.4700	+4.304%	2	98	-82.114%
2025-10-20	53.8600	54.1400	53.8600	54.1400	-3.820%	2	98	-81.345%
2025-10-17	56.5700	56.8700	56.0700	56.2900	+1.680%	4	98	-82.057%
2025-10-16	54.5000	55.3600	54.5000	55.3600	-2.174%	8	98	-81.756%
2025-10-15	56.5900	56.5900	56.5900	56.5900	-3.971%	1	97	-82.152%
2025-10-14	59.5500	59.5500	58.4200	58.9300	-2.498%	106	98	-82.861%
2025-10-13	60.1600	60.4400	60.1600	60.4400	-1.867%	2	12	-83.289%
2025-10-09	61.5900	61.5900	61.5900	61.5900	+3.862%	1	12	-83.601%
2025-09-30	60.7500	60.7500	59.3000	59.3000	+6.559%	6	11	-82.968%
2025-09-29	54.9100	55.6500	54.9100	55.6500	-2.846%	4	15	-81.851%
2025-09-26	57.0300	57.2800	57.0300	57.2800	-0.865%	2	15	-82.367%
2025-09-25	57.9700	57.9700	57.5000	57.7800	+2.175%	4	15	-82.520%
2025-09-24	55.8800	56.5500	55.8800	56.5500	+3.099%	17	15	-82.140%
2025-09-23	54.3000	54.8500	53.6000	54.8500	+0.495%	13	30	-81.586%
2025-09-22	54.1000	54.5800	54.1000	54.5800	-1.445%	7	33	-81.495%
2025-09-18	55.1100	55.3800	55.1100	55.3800	-1.634%	2	33	-81.762%
2025-09-17	56.0500	56.3000	56.0500	56.3000	+3.683%	2	32	-82.060%
2025-09-16	54.1600	54.3000	54.1600	54.3000	-2.897%	2	32	-81.400%
2025-09-15	55.7000	55.9200	55.7000	55.9200	-8.253%	2	31	-81.938%
2025-09-11	60.8200	60.9500	60.8200	60.9500	+2.904%	2	30	-83.429%
2025-09-10	58.9800	59.2300	58.9800	59.2300	-6.267%	2	30	-82.948%
2025-09-08	62.8600	63.1900	62.8600	63.1900	-23.684%	2	30	-84.016%
2025-08-25	82.8000	82.8000	82.8000	82.8000	-1.546%	25	30	-87.802%
2025-08-22	84.1000	84.1000	84.1000	84.1000	-33.047%	5	5	-87.990%
2025-05-19	125.1100	125.6100	125.1100	125.6100	+30.708%	2	0	-91.959%
2024-12-12	96.2000	96.2000	96.1000	96.1000	0.000%	2	0	-89.490%