Dark

GOOGL20270115P300
GOOGL Jan 15 2027 300.00 Put (GOOGL270115P00300000)
option OPRA

EOD

Jul 20, 2026

11.97-11.985%(-1.63)794

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	11.9500	12.2000	11.0500	11.9700	-11.985%	794	13,224	0.000%
2026-07-17	14.0500	14.8900	13.4000	13.6000	+9.413%	345	12,482	-11.985%
2026-07-16	8.0000	12.5000	8.0000	12.4300	+32.094%	51	12,382	-3.701%
2026-07-15	9.8300	9.9000	8.7000	9.4100	-11.891%	316	12,368	+27.205%
2026-07-14	11.8000	11.8000	10.6400	10.6800	-11.736%	147	12,577	+12.079%
2026-07-13	11.8000	12.1000	11.4500	12.1000	+0.498%	633	12,603	-1.074%
2026-07-10	11.8000	12.3500	11.7900	12.0400	+3.793%	165	12,526	-0.581%
2026-07-09	12.0000	12.7500	11.5000	11.6000	+1.222%	134	12,512	+3.190%
2026-07-08	10.4500	11.4600	10.4500	11.4600	+14.030%	207	12,459	+4.450%
2026-07-07	10.0500	10.1000	9.6300	10.0500	-4.286%	32	12,418	+19.104%
2026-07-06	11.8500	11.8500	10.2600	10.5000	-11.765%	388	12,409	+14.000%
2026-07-02	12.5000	12.7000	11.3000	11.9000	-0.418%	120	12,687	+0.588%
2026-07-01	11.7000	12.0500	11.6500	11.9500	-1.565%	222	12,687	+0.167%
2026-06-30	12.6700	13.2000	12.0700	12.1400	-11.062%	36	12,826	-1.400%
2026-06-29	14.5300	14.5300	13.1300	13.6500	-18.507%	170	12,835	-12.308%
2026-06-26	16.1200	16.7500	14.7500	16.7500	+10.780%	50	12,851	-28.537%
2026-06-25	16.5400	16.7000	15.1200	15.1200	+2.162%	162	12,838	-20.833%
2026-06-24	13.5000	15.3100	13.0000	14.8000	+5.941%	199	12,851	-19.122%
2026-06-23	16.0500	16.0500	13.9100	13.9700	-3.655%	483	12,804	-14.316%
2026-06-22	12.1300	16.3800	11.1500	14.5000	+33.150%	400	12,477	-17.448%
2026-06-18	11.4600	11.6100	10.7300	10.8900	-1.715%	128	12,271	+9.917%
2026-06-17	10.2400	11.5000	10.2400	11.0800	+12.602%	90	12,271	+8.032%
2026-06-16	9.7800	10.1000	9.7000	9.8400	-8.037%	31	12,271	+21.646%
2026-06-15	11.7500	11.7500	10.0200	10.7000	-18.631%	466	12,267	+11.869%
2026-06-12	13.1900	13.1900	12.5000	13.1500	-4.710%	23	12,365	-8.973%
2026-06-11	14.3100	15.9700	13.8000	13.8000	-1.429%	1,666	12,234	-13.261%
2026-06-10	12.0500	14.0000	12.0000	14.0000	+13.360%	38	10,772	-14.500%
2026-06-09	11.0400	13.6000	11.0400	12.3500	+1.563%	1,286	10,749	-3.077%
2026-06-08	12.5400	12.5400	11.9000	12.1600	-1.935%	264	10,079	-1.563%
2026-06-05	11.4800	12.4000	10.9500	12.4000	+16.541%	169	9,998	-3.468%
2026-06-04	12.7500	12.7500	10.6100	10.6400	-18.717%	159	10,083	+12.500%
2026-06-03	12.4000	13.3000	12.4000	13.0900	+5.821%	885	10,085	-8.556%
2026-06-02	11.9500	13.3000	11.4000	12.3700	+21.275%	232	9,227	-3.234%
2026-06-01	10.2700	11.0000	10.2000	10.2000	+2.000%	1,392	9,145	+17.353%
2026-05-29	10.0000	10.1500	9.6500	10.0000	+8.108%	98	8,012	+19.700%
2026-05-28	9.4000	9.4000	9.2500	9.2500	+0.543%	4	7,947	+29.405%
2026-05-27	9.4000	9.4000	8.7500	9.2000	-4.663%	7	7,948	+30.109%
2026-05-26	9.8000	10.0100	9.6500	9.6500	-6.673%	35	7,947	+24.041%
2026-05-22	10.3500	10.3500	10.0000	10.3400	+4.129%	48	7,940	+15.764%
2026-05-21	10.6700	10.6700	9.9300	9.9300	-4.058%	14	7,934	+20.544%
2026-05-20	10.5000	10.9000	10.3200	10.3500	-1.429%	39	7,934	+15.652%
2026-05-19	10.2300	10.7000	10.1000	10.5000	+11.702%	68	7,927	+14.000%
2026-05-18	10.1500	10.1500	9.0200	9.4000	-6.931%	63	7,927	+27.340%
2026-05-15	10.2000	10.2000	9.9600	10.1000	+4.881%	57	7,927	+18.515%
2026-05-14	9.7000	9.9500	9.6000	9.6300	+3.326%	177	7,922	+24.299%
2026-05-13	10.7900	10.7900	9.2800	9.3200	-13.302%	27	7,990	+28.433%
2026-05-12	11.0000	11.0100	10.7500	10.7500	+1.511%	20	7,990	+11.349%
2026-05-11	10.4300	10.7000	9.9500	10.5900	+11.474%	155	7,990	+13.031%
2026-05-08	10.0200	10.0200	9.5000	9.5000	-4.330%	44	7,987	+26.000%
2026-05-07	9.6500	10.1000	9.6500	9.9300	+1.327%	33	7,952	+20.544%
2026-05-06	10.0000	10.5000	9.6000	9.8000	-10.909%	62	7,955	+22.143%
2026-05-05	10.3800	11.1500	10.3800	11.0000	+0.733%	55	7,967	+8.818%
2026-05-04	11.1000	11.1000	10.7900	10.9200	-1.176%	27	7,973	+9.615%
2026-05-01	11.1500	11.2500	10.8000	11.0500	+1.937%	39	7,959	+8.326%
2026-04-30	11.1000	12.5500	10.7500	10.8400	-33.210%	257	7,959	+10.424%
2026-04-29	17.3100	17.3100	15.3000	16.2300	-1.636%	95	7,973	-26.248%
2026-04-28	17.2500	17.2500	16.5000	16.5000	+0.487%	10	7,909	-27.455%
2026-04-27	17.5000	17.8000	16.2700	16.4200	-9.030%	61	7,909	-27.101%
2026-04-24	19.3000	19.3000	18.0500	18.0500	-6.428%	43	7,708	-33.684%
2026-04-23	18.9600	19.2900	18.6500	19.2900	+1.848%	38	7,696	-37.947%
2026-04-22	20.0000	20.0000	18.9300	18.9400	-8.942%	88	7,696	-36.800%
2026-04-21	19.3000	20.8000	19.3000	20.8000	+8.052%	26	7,730	-42.452%
2026-04-20	19.1500	19.5000	18.9300	19.2500	+2.721%	69	7,730	-37.818%
2026-04-17	20.1000	20.2000	18.2500	18.7400	-10.120%	312	7,751	-36.126%
2026-04-16	20.0400	20.9300	19.9000	20.8500	+1.707%	520	7,937	-42.590%
2026-04-15	21.4000	21.4000	20.3300	20.5000	-3.846%	231	8,256	-41.610%
2026-04-14	22.7000	22.7000	21.1500	21.3200	-13.509%	262	8,272	-43.856%
2026-04-13	26.6000	26.6000	24.6500	24.6500	-6.274%	67	8,419	-51.440%
2026-04-10	25.8300	26.9200	25.8000	26.3000	-0.717%	1,703	8,412	-54.487%
2026-04-09	27.8500	28.6100	26.0000	26.4900	-1.341%	246	8,230	-54.813%
2026-04-08	25.6000	26.9500	24.8000	26.8500	-15.059%	195	8,210	-55.419%
2026-04-07	32.6000	33.5500	31.6100	31.6100	-3.863%	191	8,343	-62.132%
2026-04-06	33.6500	34.0100	32.8200	32.8800	-6.856%	62	8,225	-63.595%
2026-04-02	37.6100	37.6100	34.1500	35.3000	+0.857%	24	8,230	-66.091%
2026-04-01	36.0000	36.0000	32.7700	35.0000	-9.091%	144	8,230	-65.800%
2026-03-31	42.0000	42.0000	38.4300	38.5000	-16.649%	60	8,263	-68.909%
2026-03-30	45.0100	46.1900	44.0000	46.1900	+1.628%	32	8,286	-74.085%
2026-03-27	44.8000	45.5400	43.1500	45.4500	+9.176%	85	8,286	-73.663%
2026-03-26	39.8500	41.6300	38.7500	41.6300	+11.848%	58	8,330	-71.247%
2026-03-25	37.0000	37.3500	36.6000	37.2200	-0.852%	141	8,294	-67.840%
2026-03-24	34.4000	37.5400	34.4000	37.5400	+16.043%	197	8,207	-68.114%
2026-03-23	32.7300	32.8500	31.1000	32.3500	-6.772%	21	8,138	-62.998%
2026-03-20	33.2800	34.7000	33.1000	34.7000	+10.686%	1,068	8,138	-65.504%
2026-03-19	32.5500	32.7200	31.3500	31.3500	+0.256%	265	7,434	-61.818%
2026-03-18	29.7000	31.2700	29.4900	31.2700	+4.233%	42	7,442	-61.720%
2026-03-17	30.9500	30.9500	30.0000	30.0000	-5.542%	26	7,434	-60.100%
2026-03-16	33.3200	33.3200	31.7600	31.7600	-7.674%	74	7,453	-62.311%
2026-03-13	33.5600	34.4000	33.5000	34.4000	+3.927%	55	7,504	-65.203%
2026-03-12	32.7000	34.1400	32.7000	33.1000	+4.252%	18	7,453	-63.837%
2026-03-11	32.1000	32.1000	30.6800	31.7500	-2.667%	63	7,446	-62.299%
2026-03-10	31.6400	32.6200	31.6400	32.6200	-2.042%	36	7,435	-63.305%
2026-03-09	37.5000	37.9500	33.3000	33.3000	-9.560%	484	7,407	-64.054%
2026-03-06	36.9500	36.9500	35.3300	36.8200	+2.620%	57	7,299	-67.490%
2026-03-05	35.0200	36.4000	34.7500	35.8800	+5.374%	640	7,283	-66.639%
2026-03-04	35.0500	35.0500	33.9000	34.0500	-2.936%	26	6,645	-64.846%
2026-03-03	35.8900	36.8400	35.0800	35.0800	+4.716%	116	6,621	-65.878%
2026-03-02	34.3600	34.3600	32.8000	33.5000	+0.782%	16	6,590	-64.269%
2026-02-27	33.5400	33.5400	32.4000	33.2400	+1.496%	37	6,576	-63.989%
2026-02-26	32.0000	34.6500	32.0000	32.7500	+5.816%	239	6,602	-63.450%
2026-02-25	31.3500	31.8000	30.9500	30.9500	-3.882%	46	6,524	-61.325%
2026-02-24	33.4000	33.4000	31.3100	32.2000	+0.156%	544	6,524	-62.826%
2026-02-23	29.2500	32.5600	29.2500	32.1500	+6.633%	424	6,052	-62.768%
2026-02-20	33.4000	33.4000	29.5300	30.1500	-11.324%	86	6,040	-60.299%
2026-02-19	34.3100	34.3100	32.7000	34.0000	-1.449%	49	6,011	-64.794%
2026-02-18	34.3200	34.5000	32.7500	34.5000	+2.101%	150	5,997	-65.304%
2026-02-17	35.0000	36.9500	33.7900	33.7900	+0.926%	29	5,889	-64.575%
2026-02-13	34.6500	34.6500	32.4000	33.4800	+2.385%	969	5,016	-64.247%
2026-02-12	30.2500	32.7000	30.0000	32.7000	+4.640%	39	5,016	-63.394%
2026-02-11	28.2000	31.3500	28.2000	31.2500	+7.204%	52	4,988	-61.696%
2026-02-10	30.6700	30.6700	29.1500	29.1500	+4.293%	1,515	4,974	-58.937%
2026-02-09	29.4400	30.0000	27.0200	27.9500	-2.067%	233	3,656	-57.174%
2026-02-06	27.7500	29.5300	26.8000	28.5400	+4.542%	155	3,630	-58.059%
2026-02-05	32.8500	34.8000	27.1500	27.3000	+0.368%	64	3,569	-56.154%
2026-02-04	24.6500	28.3000	24.6500	27.2000	+7.298%	32	3,532	-55.993%
2026-02-03	23.5800	25.4300	23.5800	25.3500	+5.846%	704	3,510	-52.781%
2026-02-02	24.8000	24.8000	23.3000	23.9500	-3.154%	268	3,521	-50.021%
2026-01-30	24.8400	25.1000	24.7300	24.7300	-3.096%	28	3,395	-51.597%
2026-01-29	25.8600	27.8200	25.5200	25.5200	-0.700%	63	3,390	-53.096%
2026-01-28	26.0500	26.2400	25.7000	25.7000	+0.156%	9	3,316	-53.424%
2026-01-27	25.5000	25.7500	25.5000	25.6600	-2.248%	9	3,311	-53.352%
2026-01-26	28.0800	28.0800	25.9500	26.2500	-4.891%	23	3,306	-54.400%
2026-01-23	26.6200	28.1000	26.6200	27.6000	-0.541%	22	3,292	-56.630%
2026-01-22	26.5000	27.7500	26.0000	27.7500	-0.716%	56	3,282	-56.865%
2026-01-21	28.9400	28.9400	27.3000	27.9500	-8.511%	504	3,275	-57.174%
2026-01-20	30.3000	30.5500	28.0000	30.5500	+9.695%	166	2,877	-60.818%
2026-01-16	27.5000	28.3000	27.5000	27.8500	0.000%	403	2,490	-57.020%
2026-01-15	26.9000	27.8500	26.9000	27.8500	+4.268%	216	2,490	-57.020%
2026-01-14	27.4000	27.8500	26.7000	26.7100	+1.752%	19	2,306	-55.185%
2026-01-13	25.2400	26.5500	25.2000	26.2500	-2.416%	151	2,296	-54.400%
2026-01-12	28.5500	28.6600	26.9000	26.9000	-2.182%	210	2,232	-55.502%
2026-01-09	27.5700	27.7000	27.4500	27.5000	-5.983%	40	2,178	-56.473%
2026-01-08	28.8000	30.0700	28.2000	29.2500	-3.529%	132	2,174	-59.077%
2026-01-07	31.8000	31.8000	29.7000	30.3200	-6.130%	83	2,134	-60.521%
2026-01-06	31.4500	32.8000	30.2500	32.3000	+2.540%	46	2,130	-62.941%
2026-01-05	31.6300	31.7000	31.1500	31.5000	-4.110%	22	2,097	-62.000%
2026-01-02	30.6000	33.9000	29.9800	32.8500	-1.054%	25	2,090	-63.562%
2025-12-31	32.6500	33.2000	32.3000	33.2000	+2.946%	19	2,086	-63.946%
2025-12-30	32.6500	32.6500	32.2000	32.2500	-1.225%	47	2,086	-62.884%
2025-12-29	33.6900	33.6900	32.6500	32.6500	-1.805%	18	2,081	-63.338%
2025-12-26	33.4000	33.4000	33.1800	33.2500	0.000%	13	2,069	-64.000%
2025-12-24	33.4500	33.4500	33.2500	33.2500	+1.372%	3	2,053	-64.000%
2025-12-23	33.4000	33.8900	32.6500	32.8000	-3.529%	29	2,053	-63.506%
2025-12-22	34.8400	34.8400	34.0000	34.0000	-7.104%	23	2,037	-64.794%
2025-12-19	37.5100	37.5100	35.9000	36.6000	-1.560%	148	2,018	-67.295%
2025-12-18	37.7100	38.6300	37.1000	37.1800	-7.050%	161	2,001	-67.805%
2025-12-17	38.8200	40.0000	38.5000	40.0000	+8.992%	142	1,860	-70.075%
2025-12-16	36.8500	37.3000	36.7000	36.7000	+2.485%	6	1,786	-67.384%
2025-12-15	36.5900	36.6000	35.8100	35.8100	-0.803%	23	1,784	-66.574%
2025-12-12	36.4000	36.4000	36.1000	36.1000	+1.690%	3	1,765	-66.842%
2025-12-11	34.2500	35.6000	34.2500	35.5000	+9.907%	51	1,762	-66.282%
2025-12-10	33.4500	33.4500	32.3000	32.3000	-3.293%	6	1,736	-62.941%
2025-12-09	34.8000	34.8000	33.3000	33.4000	-5.248%	1,273	1,731	-64.162%
2025-12-08	32.8000	35.2500	32.8000	35.2500	+7.798%	6	850	-66.043%
2025-12-05	33.1000	33.1000	32.7000	32.7000	-6.196%	155	771	-63.394%
2025-12-04	35.3000	35.3000	34.8600	34.8600	+2.590%	84	774	-65.663%
2025-12-03	33.9800	33.9800	33.9800	33.9800	-4.711%	1	707	-64.773%
2025-12-02	35.3300	35.8500	34.5000	35.6600	-1.952%	178	706	-66.433%
2025-12-01	36.0000	36.3700	35.9000	36.3700	+2.393%	83	595	-67.088%
2025-11-28	35.9200	35.9200	35.5200	35.5200	-3.504%	4	530	-66.301%
2025-11-26	36.2500	37.3000	36.1500	36.8100	+2.965%	15	526	-67.482%
2025-11-25	34.9000	37.2000	34.9000	35.7500	-3.248%	30	526	-66.517%
2025-11-24	38.1800	38.2000	36.4700	36.9500	-13.970%	241	509	-67.605%
2025-11-21	44.0600	45.0000	42.9500	42.9500	-5.708%	237	319	-72.130%
2025-11-20	41.8300	46.0000	40.0000	45.5500	+1.222%	132	220	-73.721%
2025-11-19	46.2600	46.2600	42.2500	45.0000	-8.888%	23	186	-73.400%
2025-11-18	50.1900	50.1900	49.3900	49.3900	+1.147%	3	194	-75.764%
2025-11-17	46.1500	48.8300	46.1500	48.8300	+0.909%	27	191	-75.486%
2025-11-12	48.3900	48.3900	48.3900	48.3900	+3.841%	2	186	-75.263%
2025-11-10	46.6000	46.6000	46.6000	46.6000	-11.137%	1	184	-74.313%
2025-11-07	51.8700	52.4400	51.8700	52.4400	+11.503%	2	184	-77.174%
2025-11-06	47.0300	47.0300	47.0300	47.0300	-2.790%	2	182	-74.548%
2025-11-05	48.3700	48.3900	48.3700	48.3800	-4.595%	12	182	-75.258%
2025-11-04	50.4700	50.7100	49.8500	50.7100	+0.217%	8	172	-76.395%
2025-10-31	47.3000	50.6000	47.3000	50.6000	+6.909%	21	173	-76.344%
2025-10-30	47.3300	47.3300	47.3300	47.3300	-11.698%	2	152	-74.709%
2025-10-29	54.7000	54.7000	53.3200	53.6000	-3.476%	6	152	-77.668%
2025-10-28	54.9000	55.6200	54.9000	55.5300	+0.799%	10	150	-78.444%
2025-10-27	55.0000	55.0900	54.8200	55.0900	-5.327%	13	150	-78.272%
2025-10-24	58.5000	58.5000	57.8600	58.1900	-5.750%	109	150	-79.429%
2025-10-23	61.4500	61.7400	61.4500	61.7400	-1.766%	2	53	-80.612%
2025-10-21	62.8500	62.8500	62.8500	62.8500	+3.372%	1	53	-80.955%
2025-10-20	60.8000	60.8000	60.8000	60.8000	-2.329%	1	53	-80.313%
2025-10-17	63.3900	63.4300	62.2300	62.2500	+0.193%	16	52	-80.771%
2025-10-16	61.3500	62.1300	61.3500	62.1300	-8.092%	31	38	-80.734%
2025-10-10	67.6000	67.6000	67.6000	67.6000	-1.958%	2	10	-82.293%
2025-10-09	68.9500	68.9500	68.9500	68.9500	+9.479%	1	10	-82.640%
2025-09-29	62.9200	62.9800	62.9200	62.9800	-4.576%	2	10	-80.994%
2025-09-25	66.0000	66.0000	66.0000	66.0000	+3.448%	1	10	-81.864%
2025-09-24	62.8800	63.8000	62.8800	63.8000	+5.159%	7	9	-81.238%
2025-09-23	61.1800	61.5100	60.5000	60.6700	-1.189%	4	4	-80.270%
2025-09-22	61.1100	61.4000	61.1100	61.4000	+3.576%	2	4	-80.505%
2025-09-19	59.2800	59.2800	59.2800	59.2800	-3.437%	2	3	-79.808%
2025-09-16	61.3900	61.3900	61.3900	61.3900	-57.952%	1	1	-80.502%
2025-03-28	146.0000	146.0000	146.0000	146.0000	+46.000%	2	0	-91.801%
2025-01-30	100.0000	100.0000	100.0000	100.0000	-4.970%	2	0	-88.030%
2025-01-17	105.2300	105.2300	105.2300	105.2300	0.000%	2	0	-88.625%