Dark

GOOGL20270115P295
GOOGL Jan 15 2027 295.00 Put (GOOGL270115P00295000)
option OPRA

EOD

Jul 20, 2026

10.57-16.772%(-2.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.5700	10.5700	10.5700	10.5700	-16.772%	1	2,429	0.000%
2026-07-17	12.8000	13.2000	12.1500	12.7000	+56.790%	318	2,429	-16.772%
2026-07-16	8.1000	8.1000	8.1000	8.1000	-2.994%	2	2,337	+30.494%
2026-07-15	7.9700	8.4000	7.9200	8.3500	-13.918%	14	2,337	+26.587%
2026-07-14	10.2000	10.2000	9.6000	9.7000	-12.613%	312	2,333	+8.969%
2026-07-13	10.7000	11.1000	10.4000	11.1000	+1.835%	58	2,233	-4.775%
2026-07-10	10.7600	11.1000	10.6500	10.9000	+4.808%	73	2,235	-3.028%
2026-07-09	11.3900	11.4500	10.4000	10.4000	+1.861%	16	2,177	+1.635%
2026-07-08	9.5200	10.2500	9.5200	10.2100	+18.035%	38	2,186	+3.526%
2026-07-07	8.9000	9.1000	8.6500	8.6500	-7.089%	9	2,200	+22.197%
2026-07-06	9.5500	9.5500	9.3000	9.3100	-14.977%	7	2,203	+13.534%
2026-07-02	10.9500	11.3000	10.9000	10.9500	+3.205%	51	2,183	-3.470%
2026-07-01	10.3500	10.8000	10.3500	10.6100	-4.414%	24	2,183	-0.377%
2026-06-30	11.8500	11.8500	11.0000	11.1000	-11.200%	101	2,167	-4.775%
2026-06-29	12.6500	12.8000	12.5000	12.5000	-11.032%	10	2,124	-15.440%
2026-06-26	14.7000	14.7000	13.3500	14.0500	+2.855%	123	2,115	-24.769%
2026-06-25	14.2000	14.6000	13.6000	13.6600	+0.441%	208	2,024	-22.621%
2026-06-24	12.0000	13.6000	11.5500	13.6000	+7.937%	216	2,124	-22.279%
2026-06-23	13.4000	13.5500	12.5600	12.6000	-3.448%	166	1,924	-16.111%
2026-06-22	12.0000	14.9000	12.0000	13.0500	+31.156%	334	1,812	-19.004%
2026-06-18	10.3000	10.3000	9.9500	9.9500	-2.927%	7	1,761	+6.231%
2026-06-17	9.8000	10.2500	9.8000	10.2500	+15.819%	3	1,761	+3.122%
2026-06-16	8.8700	8.8700	8.8500	8.8500	-5.851%	2	1,761	+19.435%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-34.128%	1	1,763	+12.447%
2026-06-11	14.5000	14.5000	14.2000	14.2700	+19.916%	21	1,764	-25.929%
2026-06-10	10.8500	11.9000	10.8500	11.9000	+2.146%	13	1,759	-11.176%
2026-06-09	11.8000	11.8000	11.6500	11.6500	+4.484%	2	1,749	-9.270%
2026-06-08	10.8000	11.1500	10.8000	11.1500	-0.446%	11	1,748	-5.202%
2026-06-05	9.8600	11.2000	9.8600	11.2000	+17.277%	24	1,744	-5.625%
2026-06-04	10.3500	10.3500	9.5500	9.5500	-16.228%	60	1,732	+10.681%
2026-06-03	11.4000	11.4000	11.4000	11.4000	+8.883%	1	1,729	-7.281%
2026-06-02	10.6300	10.6300	10.4700	10.4700	+10.211%	2	1,729	+0.955%
2026-06-01	9.7000	9.7000	9.5000	9.5000	+7.103%	6	1,728	+11.263%
2026-05-29	8.7700	8.9500	8.7700	8.8700	+5.974%	4	1,723	+19.166%
2026-05-28	8.3700	8.3700	8.3700	8.3700	-12.080%	1	1,722	+26.284%
2026-05-19	9.4000	9.5200	9.4000	9.5200	+8.182%	246	1,721	+11.029%
2026-05-18	8.3000	8.8000	8.2000	8.8000	+0.571%	39	1,583	+20.114%
2026-05-14	8.9000	9.0000	8.7500	8.7500	+3.550%	31	1,583	+20.800%
2026-05-13	9.1000	9.1000	8.4500	8.4500	-14.039%	5	1,585	+25.089%
2026-05-12	9.8300	9.8300	9.8300	9.8300	+8.619%	1	1,585	+7.528%
2026-05-11	9.3900	9.3900	9.0500	9.0500	+4.143%	72	1,585	+16.796%
2026-05-08	8.8300	8.8300	8.4500	8.6900	-3.444%	202	1,655	+21.634%
2026-05-06	9.4100	9.4100	8.9500	9.0000	-8.907%	23	1,544	+17.444%
2026-05-04	10.2000	10.2000	9.8800	9.8800	-2.275%	20	1,543	+6.984%
2026-04-30	10.8500	11.4500	9.9700	10.1100	-32.465%	50	1,543	+4.550%
2026-04-29	14.1200	14.9700	14.1200	14.9700	-1.188%	49	1,535	-29.392%
2026-04-27	15.1500	15.1500	15.1500	15.1500	-14.407%	3	1,486	-30.231%
2026-04-22	18.1200	18.3500	17.7000	17.7000	0.000%	75	1,486	-40.282%
2026-04-21	17.7000	17.7000	17.7000	17.7000	+0.683%	6	1,528	-40.282%
2026-04-20	17.5500	17.5800	17.5500	17.5800	+3.717%	18	1,528	-39.875%
2026-04-17	18.6500	18.6500	16.7500	16.9500	-9.358%	22	1,531	-37.640%
2026-04-16	17.9000	18.9000	17.9000	18.7000	+0.538%	63	1,540	-43.476%
2026-04-15	19.5300	19.5300	18.6000	18.6000	-4.615%	35	1,539	-43.172%
2026-04-14	20.8000	20.8500	19.3500	19.5000	-15.217%	76	1,524	-45.795%
2026-04-13	23.7000	23.7500	22.9500	23.0000	-4.959%	37	1,527	-54.043%
2026-04-10	24.1000	24.7500	24.1000	24.2000	-8.333%	43	1,508	-56.322%
2026-04-09	26.1000	26.4000	26.1000	26.4000	+7.317%	3	1,514	-59.962%
2026-04-08	24.7300	24.9000	24.2000	24.6000	-18.272%	56	1,514	-57.033%
2026-04-07	29.6000	31.1500	29.6000	30.1000	-4.140%	7	1,510	-64.884%
2026-04-06	31.4500	31.4500	31.2500	31.4000	-4.704%	4	1,509	-66.338%
2026-04-02	33.0000	33.0000	32.9500	32.9500	+4.107%	27	1,505	-67.921%
2026-04-01	31.7500	31.9500	30.5000	31.6500	-18.217%	53	1,505	-66.603%
2026-03-31	38.7000	38.7000	38.7000	38.7000	-9.474%	1	1,493	-72.687%
2026-03-30	42.2000	42.7500	41.9500	42.7500	+0.187%	68	1,494	-75.275%
2026-03-27	42.3500	42.6700	42.3500	42.6700	+8.852%	102	1,459	-75.228%
2026-03-26	36.1000	39.3000	36.1000	39.2000	+12.968%	28	1,370	-73.036%
2026-03-25	32.4100	34.7000	32.4100	34.7000	-0.488%	14	1,365	-69.539%
2026-03-24	33.8000	34.8700	33.6500	34.8700	+15.578%	11	1,365	-69.687%
2026-03-23	29.8000	30.1700	28.9100	30.1700	-7.169%	4	1,370	-64.965%
2026-03-20	30.9200	32.5000	30.9200	32.5000	+10.169%	3	1,371	-67.477%
2026-03-19	29.5000	29.5000	29.5000	29.5000	+7.664%	4	1,372	-64.169%
2026-03-18	27.4000	27.4500	27.4000	27.4000	-6.644%	558	1,372	-61.423%
2026-03-16	29.3500	29.3500	29.3500	29.3500	-2.329%	4	860	-63.986%
2026-03-13	30.0500	30.0500	30.0500	30.0500	-2.435%	2	860	-64.825%
2026-03-12	30.4500	30.8000	30.4500	30.8000	+4.584%	5	862	-65.682%
2026-03-11	29.6500	29.6500	29.1500	29.4500	-2.645%	111	858	-64.109%
2026-03-10	29.8500	30.2500	29.8500	30.2500	-11.936%	6	850	-65.058%
2026-03-06	33.6000	34.3500	33.2500	34.3500	+3.620%	7	866	-69.229%
2026-03-05	33.6500	33.6500	33.1500	33.1500	+4.574%	6	867	-68.115%
2026-03-04	31.6500	31.7000	31.6500	31.7000	-4.518%	7	867	-66.656%
2026-03-03	33.4800	34.2000	33.2000	33.2000	+4.732%	4	860	-68.163%
2026-03-02	32.6500	32.6500	31.6200	31.7000	+3.157%	63	860	-66.656%
2026-02-27	30.3500	30.7300	30.2500	30.7300	-5.300%	13	868	-65.604%
2026-02-26	30.8600	32.5600	30.8600	32.4500	+12.674%	12	868	-67.427%
2026-02-25	28.8000	28.8000	28.8000	28.8000	-4.000%	2	864	-63.299%
2026-02-24	30.8700	30.8700	30.0000	30.0000	+7.373%	7	864	-64.767%
2026-02-23	27.9400	27.9400	27.9400	27.9400	-0.428%	10	857	-62.169%
2026-02-20	31.4500	31.4500	28.0600	28.0600	-8.985%	27	847	-62.331%
2026-02-18	31.0000	31.0000	30.8300	30.8300	-1.847%	11	868	-65.715%
2026-02-17	33.0000	33.0000	31.4100	31.4100	+2.580%	16	857	-66.348%
2026-02-13	31.2000	31.2000	30.6200	30.6200	+1.694%	7	841	-65.480%
2026-02-12	28.6700	30.1100	28.6700	30.1100	+3.471%	77	841	-64.895%
2026-02-11	26.9500	29.1000	26.9500	29.1000	+13.010%	14	786	-63.677%
2026-02-09	25.7500	25.7500	25.7500	25.7500	-6.295%	25	779	-58.951%
2026-02-06	26.5800	27.4800	26.5800	27.4800	+8.617%	20	773	-61.536%
2026-02-05	28.7500	28.7500	25.2500	25.3000	-0.589%	24	766	-58.221%
2026-02-04	25.5800	26.2000	25.2500	25.4500	+6.933%	12	755	-58.468%
2026-02-03	22.5000	24.0000	21.9000	23.8000	-0.626%	81	755	-55.588%
2026-01-27	23.7500	24.0500	23.7000	23.9500	-4.008%	60	680	-55.866%
2026-01-23	24.7700	24.9500	24.7700	24.9500	-3.257%	2	633	-57.635%
2026-01-22	24.9500	25.8000	24.9500	25.7900	+0.939%	28	632	-59.015%
2026-01-21	25.5500	25.5500	25.5500	25.5500	-4.983%	6	640	-58.630%
2026-01-20	26.8900	26.8900	26.8900	26.8900	+4.144%	1	634	-60.692%
2026-01-16	26.0000	26.0000	25.8200	25.8200	+4.323%	6	633	-59.063%
2026-01-13	24.7500	24.7500	24.7500	24.7500	-9.074%	1	633	-57.293%
2026-01-08	27.2000	27.2200	26.5000	27.2200	-4.424%	19	633	-61.168%
2026-01-07	28.4800	28.4800	28.4800	28.4800	-5.382%	1	635	-62.886%
2026-01-06	28.9900	30.1000	28.6000	30.1000	+2.555%	22	634	-64.884%
2026-01-05	29.3500	29.3500	29.3500	29.3500	-1.012%	4	614	-63.986%
2026-01-02	29.6500	29.6500	29.6500	29.6500	-1.167%	6	614	-64.351%
2025-12-31	30.4800	30.5000	30.0000	30.0000	-2.280%	9	614	-64.767%
2025-12-24	30.7000	30.7000	30.7000	30.7000	-9.172%	1	614	-65.570%
2025-12-19	33.8000	33.8000	33.8000	33.8000	-2.029%	1	614	-68.728%
2025-12-18	35.2600	35.2600	34.5000	34.5000	-8.025%	2	614	-69.362%
2025-12-17	36.3000	37.5100	36.3000	37.5100	+10.324%	26	615	-71.821%
2025-12-16	34.6500	34.6500	34.0000	34.0000	+0.920%	2	592	-68.912%
2025-12-15	33.4500	34.2500	33.4500	33.6900	-0.030%	94	591	-68.626%
2025-12-12	33.8200	33.8200	33.7000	33.7000	+2.121%	5	545	-68.635%
2025-12-11	34.0000	34.1000	33.0000	33.0000	+5.769%	26	544	-67.970%
2025-12-09	31.2000	31.2500	31.1000	31.2000	-0.478%	25	523	-66.122%
2025-12-08	31.3500	31.3500	31.3500	31.3500	+1.621%	1	498	-66.284%
2025-12-05	30.8500	30.8500	30.8500	30.8500	-6.938%	2	498	-65.737%
2025-12-04	33.1000	33.1500	33.1000	33.1500	+2.632%	2	498	-68.115%
2025-12-03	32.3000	32.3000	32.3000	32.3000	-1.524%	5	497	-67.276%
2025-12-02	32.8000	32.8000	32.8000	32.8000	-3.841%	1	497	-67.774%
2025-12-01	33.3300	34.1100	33.3300	34.1100	-0.901%	357	497	-69.012%
2025-11-28	32.2900	34.4200	32.2900	34.4200	+0.584%	6	189	-69.291%
2025-11-26	34.1000	34.2200	33.8200	34.2200	+0.647%	7	188	-69.112%
2025-11-25	33.2000	34.4000	33.2000	34.0000	-2.158%	10	188	-68.912%
2025-11-24	34.6200	36.1500	34.6200	34.7500	-12.402%	54	184	-69.583%
2025-11-21	42.0100	42.6000	39.6700	39.6700	-7.270%	57	224	-73.355%
2025-11-20	38.7300	42.9500	37.5500	42.7800	-0.857%	156	181	-75.292%
2025-11-19	43.1900	43.2500	41.4000	43.1500	-10.477%	66	241	-75.504%
2025-11-18	47.3900	48.2000	47.3900	48.2000	+4.646%	2	251	-78.071%
2025-11-17	42.9300	46.0600	42.9300	46.0600	-4.736%	7	250	-77.052%
2025-11-13	47.8000	48.8000	47.8000	48.3500	+11.406%	65	249	-78.139%
2025-11-12	43.4000	43.4000	43.4000	43.4000	+0.463%	1	199	-75.645%
2025-11-10	44.0000	44.0000	43.1400	43.2000	-8.475%	103	199	-75.532%
2025-11-07	47.2000	47.2000	47.2000	47.2000	+4.656%	3	272	-77.606%
2025-11-05	45.1000	45.1000	45.1000	45.1000	-6.722%	50	269	-76.563%
2025-11-04	47.4300	48.3500	47.3300	48.3500	+1.257%	7	264	-78.139%
2025-10-31	46.3500	47.7500	46.3500	47.7500	+5.642%	4	264	-77.864%
2025-10-30	42.0000	45.8000	42.0000	45.2000	-11.006%	108	265	-76.615%
2025-10-29	50.5900	50.7900	50.5900	50.7900	-3.017%	2	161	-79.189%
2025-10-28	52.0200	52.3900	52.0200	52.3700	+0.828%	8	161	-79.817%
2025-10-27	51.9500	52.1800	51.6200	51.9400	-5.581%	8	161	-79.650%
2025-10-24	55.0100	55.3600	54.7300	55.0100	-5.901%	10	161	-80.785%
2025-10-23	58.4800	58.6600	58.2100	58.4600	-4.007%	4	158	-81.919%
2025-10-22	60.6300	60.9000	60.6300	60.9000	+2.767%	2	158	-82.644%
2025-10-21	59.0100	59.2600	59.0100	59.2600	+4.331%	2	158	-82.163%
2025-10-20	56.6900	57.0300	56.6900	56.8000	-5.757%	4	158	-81.391%
2025-10-17	59.8800	60.2700	59.8800	60.2700	+2.622%	4	158	-82.462%
2025-10-16	57.8300	58.7300	57.8300	58.7300	-3.405%	4	158	-82.002%
2025-10-15	60.5900	60.8000	60.5900	60.8000	-3.030%	2	158	-82.615%
2025-10-14	63.1000	63.1000	62.4500	62.7000	-2.230%	165	158	-83.142%
2025-10-13	63.8100	64.1300	63.8100	64.1300	-0.078%	2	24	-83.518%
2025-10-10	64.1800	64.1800	64.1800	64.1800	+4.801%	4	24	-83.531%
2025-10-02	61.0100	61.2400	61.0100	61.2400	-4.268%	2	24	-82.740%
2025-09-30	63.8600	63.9700	63.8600	63.9700	+7.603%	2	24	-83.477%
2025-09-29	59.2700	59.6900	59.1600	59.4500	-1.962%	8	24	-82.220%
2025-09-26	60.5700	60.8400	60.4000	60.6400	-1.077%	4	23	-82.569%
2025-09-25	61.3800	61.3800	61.3000	61.3000	+1.473%	2	23	-82.757%
2025-09-24	59.3300	60.4100	59.3300	60.4100	+7.971%	4	23	-82.503%
2025-09-19	57.5900	57.5900	55.9500	55.9500	-4.766%	5	23	-81.108%
2025-09-18	58.5400	58.7500	58.5400	58.7500	+1.855%	2	19	-82.009%
2025-09-16	57.4000	57.6800	57.4000	57.6800	-2.699%	2	18	-81.675%
2025-09-15	59.2800	59.2800	59.2800	59.2800	-11.588%	1	18	-82.169%
2025-09-08	66.7800	67.0500	66.7800	67.0500	-21.303%	2	18	-84.236%
2025-08-28	85.2000	85.2000	85.2000	85.2000	-23.519%	18	18	-87.594%
2025-07-15	112.0100	112.0100	111.4000	111.4000	0.000%	20	0	-90.512%