Dark

GOOGL20270115P305
GOOGL Jan 15 2027 305.00 Put (GOOGL270115P00305000)
option OPRA

EOD

Jul 21, 2026

13.85+2.974%(+0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	13.8500	13.8500	13.8500	13.8500	+2.974%	10	2,411	0.000%
2026-07-20	12.5500	13.4500	12.5500	13.4500	-11.513%	14	2,411	+2.974%
2026-07-17	15.4500	15.5000	14.8000	15.2000	+49.020%	260	2,401	-8.882%
2026-07-16	10.1000	10.2000	10.0000	10.2000	-1.923%	5	2,144	+35.784%
2026-07-15	11.9100	11.9100	9.8800	10.4000	-16.129%	369	2,142	+33.173%
2026-07-14	12.4000	12.4000	12.4000	12.4000	-7.116%	4	1,885	+11.694%
2026-07-13	13.1600	13.3500	12.9500	13.3500	0.000%	67	1,881	+3.745%
2026-07-10	13.3000	13.4000	13.3000	13.3500	+4.297%	10	1,947	+3.745%
2026-07-09	13.0000	13.1000	12.8000	12.8000	+3.309%	317	1,941	+8.203%
2026-07-08	11.8200	12.3900	11.7100	12.3900	+15.256%	71	1,754	+11.784%
2026-07-07	11.0000	11.2000	10.7000	10.7500	-8.898%	56	1,733	+28.837%
2026-07-06	12.3700	12.3700	11.7500	11.8000	-10.266%	4	1,736	+17.373%
2026-07-02	12.7500	13.9000	12.7500	13.1500	+0.766%	160	1,619	+5.323%
2026-07-01	12.9000	13.7000	12.7000	13.0500	-5.091%	5	1,619	+6.130%
2026-06-30	14.1500	14.4500	13.6000	13.7500	-6.906%	8	1,615	+0.727%
2026-06-29	15.4500	15.6000	14.7000	14.7700	-13.878%	21	1,608	-6.229%
2026-06-26	17.8000	18.0500	16.4500	17.1500	+1.180%	10	1,590	-19.242%
2026-06-25	17.5500	17.7500	16.9500	16.9500	-0.235%	13	1,580	-18.289%
2026-06-24	14.8000	17.0000	14.2500	16.9900	+8.217%	32	1,574	-18.481%
2026-06-23	18.2000	18.2000	15.7000	15.7000	-1.567%	17	1,548	-11.783%
2026-06-22	14.9000	17.6500	14.8500	15.9500	+30.204%	34	1,532	-13.166%
2026-06-18	12.7000	12.8000	12.2500	12.2500	-2.778%	19	1,511	+13.061%
2026-06-17	11.9500	12.6000	11.9500	12.6000	+13.106%	13	1,511	+9.921%
2026-06-16	10.8700	11.1400	10.8700	11.1400	-0.978%	5	1,511	+24.327%
2026-06-15	12.0000	12.0000	11.2500	11.2500	-27.513%	18	1,515	+23.111%
2026-06-11	17.3500	17.5500	15.5200	15.5200	+4.794%	123	1,511	-10.760%
2026-06-10	13.3000	14.8500	13.2000	14.8100	+8.657%	20	1,456	-6.482%
2026-06-09	12.4000	14.8000	12.3500	13.6300	+0.739%	24	1,442	+1.614%
2026-06-08	13.7500	13.9000	13.2500	13.5300	+5.292%	42	1,421	+2.365%
2026-06-05	12.0500	12.8500	12.0500	12.8500	+8.439%	48	1,398	+7.782%
2026-06-04	13.5000	13.5000	11.8500	11.8500	-15.054%	25	1,351	+16.878%
2026-06-03	14.5100	14.5100	13.8000	13.9500	+4.887%	112	1,333	-0.717%
2026-06-02	14.3000	14.3000	12.8500	13.3000	+17.181%	33	1,325	+4.135%
2026-06-01	11.3500	11.3500	11.3500	11.3500	+5.093%	1	1,298	+22.026%
2026-05-29	11.1300	11.1300	10.7500	10.8000	+7.356%	11	1,298	+28.241%
2026-05-28	10.0600	10.0600	10.0600	10.0600	-1.854%	4	1,292	+37.674%
2026-05-27	9.9500	10.2500	9.9100	10.2500	-7.907%	85	1,292	+35.122%
2026-05-22	11.1300	11.1300	11.1300	11.1300	-1.938%	2	1,302	+24.438%
2026-05-19	11.5500	11.5500	11.3500	11.3500	+17.010%	11	1,302	+22.026%
2026-05-18	10.4000	10.4000	9.6500	9.7000	-10.019%	31	1,315	+42.784%
2026-05-15	10.8500	10.8500	10.7800	10.7800	+2.961%	6	1,315	+28.479%
2026-05-14	10.6500	10.7000	10.4000	10.4700	+1.650%	45	1,314	+32.283%
2026-05-13	10.6900	10.6900	10.3000	10.3000	-13.445%	11	1,358	+34.466%
2026-05-12	11.9000	11.9000	11.8600	11.9000	+7.595%	96	1,358	+16.387%
2026-05-11	11.0600	11.0600	11.0600	11.0600	+7.588%	7	1,358	+25.226%
2026-05-08	10.2800	10.2800	10.2800	10.2800	-6.119%	3	1,365	+34.728%
2026-05-07	10.5000	10.9500	10.5000	10.9500	+2.241%	37	1,368	+26.484%
2026-05-06	11.0800	11.0900	10.7100	10.7100	-10.750%	168	1,368	+29.318%
2026-05-05	12.1000	12.1600	12.0000	12.0000	+2.041%	206	1,361	+15.417%
2026-05-04	12.3100	12.3100	11.7600	11.7600	-2.000%	8	1,279	+17.772%
2026-05-01	11.9500	12.0000	11.9500	12.0000	-0.826%	11	1,274	+15.417%
2026-04-30	12.5000	13.3000	11.7800	12.1000	-30.857%	43	1,274	+14.463%
2026-04-29	17.0000	17.5000	17.0000	17.5000	-3.368%	2	1,273	-20.857%
2026-04-28	18.6900	18.6900	18.0500	18.1100	-3.413%	3	1,272	-23.523%
2026-04-27	18.7500	18.7500	18.7500	18.7500	-4.774%	8	1,273	-26.133%
2026-04-24	20.7700	20.7700	19.6900	19.6900	-5.245%	34	1,265	-29.660%
2026-04-23	20.6000	21.0100	20.4500	20.7800	-0.669%	22	1,251	-33.349%
2026-04-22	21.1500	21.3900	20.9200	20.9200	-0.476%	49	1,254	-33.795%
2026-04-20	20.7100	21.0200	20.7100	21.0200	+3.292%	11	1,246	-34.110%
2026-04-17	22.2500	22.2500	20.0000	20.3500	-8.539%	221	1,248	-31.941%
2026-04-16	22.0500	22.3000	21.8500	22.2500	-0.447%	452	1,122	-37.753%
2026-04-15	23.1500	23.1500	22.2300	22.3500	-4.077%	182	731	-38.031%
2026-04-14	24.9700	24.9700	22.9500	23.3000	-15.884%	196	841	-40.558%
2026-04-13	28.5200	28.5200	27.5500	27.7000	-2.293%	35	722	-50.000%
2026-04-10	28.8500	28.8500	28.3500	28.3500	-2.140%	3	704	-51.146%
2026-04-09	30.2000	30.7500	28.9500	28.9700	+0.695%	36	703	-52.192%
2026-04-08	28.2400	28.9600	28.0500	28.7700	-15.283%	15	730	-51.860%
2026-04-07	36.0500	36.0500	33.9600	33.9600	-9.897%	5	738	-59.217%
2026-04-02	38.0700	38.0700	37.6900	37.6900	+6.771%	2	738	-63.253%
2026-04-01	37.4500	37.4500	35.3000	35.3000	-17.136%	6	738	-60.765%
2026-03-31	42.6000	42.6000	42.6000	42.6000	-9.458%	1	743	-67.488%
2026-03-27	47.2000	47.2000	47.0500	47.0500	+19.659%	4	742	-70.563%
2026-03-24	38.6500	39.3200	38.6500	39.3200	+13.806%	6	739	-64.776%
2026-03-23	34.4700	34.5500	34.4700	34.5500	-4.426%	8	739	-59.913%
2026-03-20	35.4000	37.0000	35.4000	36.1500	+7.111%	5	746	-61.687%
2026-03-19	34.3500	34.8000	33.7500	33.7500	+2.428%	115	743	-58.963%
2026-03-18	32.9500	32.9500	32.9500	32.9500	+3.292%	4	680	-57.967%
2026-03-17	32.7800	32.7800	31.9000	31.9000	-5.481%	13	688	-56.583%
2026-03-16	34.4900	35.2000	33.7500	33.7500	-4.255%	48	676	-58.963%
2026-03-13	35.2500	35.2500	35.2500	35.2500	-1.261%	2	662	-60.709%
2026-03-12	35.1000	36.2900	35.1000	35.7000	+4.784%	40	664	-61.204%
2026-03-11	33.8000	34.0700	33.8000	34.0700	-0.584%	4	665	-59.348%
2026-03-10	34.2700	34.2700	34.2700	34.2700	-6.621%	1	661	-59.586%
2026-03-09	37.2000	37.2000	36.7000	36.7000	-6.138%	12	661	-62.262%
2026-03-06	38.6500	39.1000	38.2500	39.1000	+2.356%	21	661	-64.578%
2026-03-05	37.8700	38.6500	37.8700	38.2000	+4.514%	17	651	-63.743%
2026-03-04	35.9000	36.5500	35.9000	36.5500	-4.941%	32	641	-62.107%
2026-03-03	39.7000	40.2000	38.4500	38.4500	+5.342%	123	636	-63.979%
2026-03-02	36.5300	36.5800	36.5000	36.5000	+2.817%	13	577	-62.055%
2026-02-27	35.7300	35.7300	35.0000	35.5000	+0.996%	15	580	-60.986%
2026-02-26	37.1400	37.1400	35.1500	35.1500	+6.580%	31	576	-60.597%
2026-02-25	33.1500	33.5100	32.9800	32.9800	-4.544%	4	568	-58.005%
2026-02-24	33.5900	34.6000	33.5900	34.5500	+4.697%	6	568	-59.913%
2026-02-23	33.0000	33.0000	33.0000	33.0000	+1.227%	7	562	-58.030%
2026-02-20	34.5300	34.5300	31.8500	32.6000	-10.316%	12	555	-57.515%
2026-02-19	36.3500	36.3500	36.3500	36.3500	+1.423%	2	556	-61.898%
2026-02-18	36.0500	36.0500	35.8000	35.8400	-1.240%	32	556	-61.356%
2026-02-17	37.8500	39.0100	36.2900	36.2900	+4.884%	17	529	-61.835%
2026-02-13	36.2500	36.2500	34.6000	34.6000	+3.130%	29	495	-59.971%
2026-02-12	34.1000	34.1000	33.2000	33.5500	0.000%	16	495	-58.718%
2026-02-11	33.5500	33.5500	33.3500	33.5500	+8.226%	4	494	-58.718%
2026-02-10	31.7000	31.8000	31.0000	31.0000	+4.588%	26	491	-55.323%
2026-02-09	29.6400	29.6400	29.6400	29.6400	-3.327%	1	501	-53.273%
2026-02-06	29.3500	31.4000	29.3500	30.6600	+4.821%	118	507	-54.827%
2026-02-05	35.8100	35.8100	28.9500	29.2500	-3.146%	21	464	-52.650%
2026-02-04	29.5500	30.4800	29.5500	30.2000	+10.018%	9	457	-54.139%
2026-02-03	25.2500	27.4500	25.2500	27.4500	+7.647%	36	449	-49.545%
2026-02-02	25.8000	25.8000	25.5000	25.5000	-5.556%	2	433	-45.686%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-9.060%	8	432	-48.704%
2026-01-29	29.6900	29.6900	29.6900	29.6900	+7.572%	1	426	-53.351%
2026-01-27	27.2500	27.6000	27.2500	27.6000	-1.323%	7	427	-49.819%
2026-01-26	27.9800	27.9800	27.9700	27.9700	-7.231%	5	422	-50.483%
2026-01-23	28.5500	30.1500	28.5500	30.1500	+1.515%	4	423	-54.063%
2026-01-22	28.9400	29.7500	28.9400	29.7000	-1.165%	6	425	-53.367%
2026-01-21	31.0100	31.0100	30.0500	30.0500	-4.177%	2	427	-53.910%
2026-01-20	31.7000	31.7000	31.3500	31.3600	+4.359%	11	425	-55.835%
2026-01-16	29.9000	30.0500	29.9000	30.0500	+3.371%	10	424	-53.910%
2026-01-15	29.1600	29.1600	29.0700	29.0700	+1.501%	8	424	-52.356%
2026-01-14	28.9000	28.9000	28.6400	28.6400	+2.874%	8	424	-51.641%
2026-01-13	27.4500	28.4700	27.4500	27.8400	-6.671%	18	424	-50.251%
2026-01-09	29.4500	29.8500	29.4500	29.8300	-5.091%	15	406	-53.570%
2026-01-08	32.2200	32.2200	30.5000	31.4300	+1.551%	13	407	-55.934%
2026-01-07	32.4700	32.4700	30.9500	30.9500	-9.767%	3	405	-55.250%
2026-01-06	34.3000	34.3000	34.3000	34.3000	-1.437%	1	406	-59.621%
2026-01-02	32.7000	35.0500	32.7000	34.8000	-0.713%	7	406	-60.201%
2025-12-31	34.8500	35.0500	34.8500	35.0500	-1.351%	4	404	-60.485%
2025-12-26	35.5300	35.5300	35.5300	35.5300	-1.360%	1	404	-61.019%
2025-12-23	35.1000	36.0200	35.1000	36.0200	-6.973%	35	404	-61.549%
2025-12-19	38.4500	38.7200	38.4500	38.7200	-8.268%	28	370	-64.230%
2025-12-17	40.8100	42.3600	40.8100	42.2100	+10.209%	101	342	-67.188%
2025-12-16	38.9400	38.9400	38.3000	38.3000	+0.262%	3	253	-63.838%
2025-12-15	38.1500	39.2500	37.9000	38.2000	+4.945%	9	253	-63.743%
2025-12-11	36.3500	36.4000	36.3500	36.4000	+1.252%	25	248	-61.951%
2025-12-10	35.9500	35.9500	35.9500	35.9500	-3.100%	50	239	-61.474%
2025-12-08	37.1000	37.1000	37.1000	37.1000	-0.882%	14	203	-62.668%
2025-12-04	37.4300	37.4300	37.4300	37.4300	+4.553%	7	194	-62.998%
2025-12-03	35.8000	35.8000	35.8000	35.8000	-7.851%	4	194	-61.313%
2025-12-01	38.7500	38.8800	38.7500	38.8500	-1.095%	121	194	-64.350%
2025-11-26	39.2800	39.2800	39.2800	39.2800	+0.281%	1	88	-64.740%
2025-11-25	39.1700	39.1700	39.1700	39.1700	+0.051%	1	88	-64.641%
2025-11-24	39.9000	40.4400	39.1500	39.1500	-16.418%	68	87	-64.623%
2025-11-21	46.8400	46.8400	46.8400	46.8400	+3.904%	1	29	-70.431%
2025-11-19	45.0800	45.0800	45.0800	45.0800	-13.756%	1	29	-69.277%
2025-11-18	52.2700	52.2700	52.2700	52.2700	+1.436%	1	29	-73.503%
2025-11-17	48.5000	51.5300	48.5000	51.5300	+3.996%	4	29	-73.122%
2025-11-10	49.5500	49.5500	49.5500	49.5500	-8.579%	1	28	-72.048%
2025-11-04	53.3300	54.2000	52.7800	54.2000	+1.555%	25	28	-74.446%
2025-10-31	53.0900	53.3700	53.0900	53.3700	-9.680%	2	7	-74.049%
2025-10-28	58.8200	59.0900	58.8200	59.0900	+3.160%	2	7	-76.561%
2025-10-27	57.0800	57.2800	57.0800	57.2800	-7.013%	2	7	-75.821%
2025-10-24	61.1700	61.6000	61.1700	61.6000	-5.376%	2	7	-77.516%
2025-10-23	64.9300	65.1000	64.9300	65.1000	-2.705%	2	6	-78.725%
2025-10-21	66.6400	66.9100	66.6400	66.9100	+4.661%	2	6	-79.301%
2025-10-20	63.5400	63.9300	63.5400	63.9300	-1.570%	2	6	-78.336%
2025-10-16	64.9500	64.9500	64.9500	64.9500	-3.031%	5	6	-78.676%
2025-09-24	66.5600	66.9800	66.5600	66.9800	0.000%	2	1	-79.322%