Dark

GOOGL20270115P315
GOOGL Jan 15 2027 315.00 Put (GOOGL270115P00315000)
option OPRA

EOD

Jul 21, 2026

17.05+3.333%(+0.55)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	17.1700	17.1700	17.0000	17.0500	+3.333%	65	3,655	0.000%
2026-07-20	16.2700	16.6500	15.6000	16.5000	-14.948%	47	3,601	+3.333%
2026-07-17	18.0000	19.4500	18.0000	19.4000	+14.454%	19	3,594	-12.113%
2026-07-16	12.6400	17.2500	12.5500	16.9500	+31.395%	122	3,578	+0.590%
2026-07-15	13.8500	13.8500	12.2500	12.9000	-15.686%	136	3,513	+32.171%
2026-07-14	15.4500	15.4500	15.3000	15.3000	-6.479%	12	3,453	+11.438%
2026-07-13	16.1500	16.3600	15.6000	16.3600	+0.368%	98	3,454	+4.218%
2026-07-10	16.3500	16.6000	16.0000	16.3000	-2.102%	23	3,430	+4.601%
2026-07-09	17.1800	17.1800	16.6500	16.6500	+9.252%	2	3,414	+2.402%
2026-07-08	14.1800	15.2400	14.1800	15.2400	+7.779%	98	3,414	+11.877%
2026-07-07	13.7000	14.1400	13.2000	14.1400	-0.423%	9	3,368	+20.580%
2026-07-06	15.7000	15.7000	14.2000	14.2000	-12.883%	6	3,372	+20.070%
2026-07-02	16.6500	17.1500	16.3000	16.3000	+1.242%	28	3,372	+4.601%
2026-07-01	15.4600	16.1000	15.3000	16.1000	-3.303%	92	3,372	+5.901%
2026-06-30	16.5100	16.6500	16.5100	16.6500	-6.983%	6	3,387	+2.402%
2026-06-29	18.6000	18.6000	17.7500	17.9000	-11.823%	11	3,381	-4.749%
2026-06-26	21.8000	21.8000	20.3000	20.3000	+0.595%	58	3,373	-16.010%
2026-06-25	21.7500	21.7500	20.1800	20.1800	+0.900%	63	3,323	-15.510%
2026-06-24	18.1200	20.3000	17.4000	20.0000	+1.266%	22	3,280	-14.750%
2026-06-23	21.8500	21.8500	19.7000	19.7500	+2.332%	545	3,267	-13.671%
2026-06-22	17.3500	21.4500	17.3500	19.3000	+30.847%	61	3,007	-11.658%
2026-06-18	15.7300	16.2500	14.6500	14.7500	-7.524%	467	2,599	+15.593%
2026-06-17	15.2000	15.9500	15.2000	15.9500	+12.324%	131	2,599	+6.897%
2026-06-15	14.4500	14.4500	13.7500	14.2000	-26.804%	21	2,599	+20.070%
2026-06-11	20.8000	21.0000	19.2000	19.4000	+7.182%	170	2,588	-12.113%
2026-06-10	16.0500	18.1000	15.9500	18.1000	+5.972%	18	2,525	-5.801%
2026-06-09	15.0500	18.0000	15.0500	17.0800	+5.108%	123	2,520	-0.176%
2026-06-08	16.6000	16.8500	16.2000	16.2500	+4.167%	30	2,473	+4.923%
2026-06-05	14.7500	15.6000	14.7500	15.6000	+8.183%	44	2,454	+9.295%
2026-06-04	16.3000	16.3500	14.4200	14.4200	-16.406%	79	2,430	+18.239%
2026-06-03	17.7200	17.7200	17.0200	17.2500	+8.150%	28	2,443	-1.159%
2026-06-02	17.2500	17.2500	15.5000	15.9500	+16.338%	57	2,451	+6.897%
2026-06-01	13.6700	13.7100	13.6000	13.7100	+5.057%	364	2,412	+24.362%
2026-05-29	13.0000	13.1000	12.9500	13.0500	+2.273%	43	2,310	+30.651%
2026-05-28	12.7600	12.7600	12.7600	12.7600	+4.163%	1	2,288	+33.621%
2026-05-27	12.3500	12.3500	12.2500	12.2500	-4.072%	6	2,288	+39.184%
2026-05-26	12.8900	13.1000	12.7700	12.7700	-5.407%	4	2,284	+33.516%
2026-05-22	13.5500	13.5500	13.5000	13.5000	+2.428%	39	2,282	+26.296%
2026-05-21	13.3500	13.3500	13.1800	13.1800	+10.756%	2	2,243	+29.363%
2026-05-18	11.6500	11.9000	11.6500	11.9000	-8.108%	58	2,243	+43.277%
2026-05-15	12.8500	12.9500	12.8500	12.9500	+4.016%	231	2,271	+31.660%
2026-05-14	12.7500	12.9000	12.4500	12.4500	+2.893%	22	2,344	+36.948%
2026-05-13	14.0000	14.0000	12.1000	12.1000	-11.160%	165	2,414	+40.909%
2026-05-11	13.5000	13.6300	13.4000	13.6200	+5.255%	220	2,414	+25.184%
2026-05-07	12.7300	12.9400	12.7300	12.9400	+1.094%	53	2,354	+31.762%
2026-05-06	12.7300	12.8000	12.5500	12.8000	-9.859%	11	2,307	+33.203%
2026-05-05	14.2000	14.2000	14.2000	14.2000	+0.353%	1	2,316	+20.070%
2026-05-04	14.1500	14.1500	14.1500	14.1500	-0.141%	2	2,316	+20.495%
2026-05-01	13.9700	14.2500	13.9700	14.1700	-1.870%	6	2,317	+20.325%
2026-04-30	15.5300	16.4000	14.0000	14.4400	-32.712%	624	2,317	+18.075%
2026-04-29	21.3500	21.4600	20.7400	21.4600	+0.468%	5	2,032	-20.550%
2026-04-28	21.6000	21.6500	21.2900	21.3600	+0.047%	75	2,034	-20.178%
2026-04-27	22.0200	22.1200	21.1500	21.3500	-9.687%	19	2,057	-20.141%
2026-04-24	23.6300	23.6400	23.6300	23.6400	-1.500%	130	2,057	-27.876%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-2.240%	12	2,187	-28.958%
2026-04-22	25.2100	25.4500	24.5300	24.5500	-7.008%	63	2,187	-30.550%
2026-04-21	25.2500	26.4000	25.2500	26.4000	+6.152%	63	2,225	-35.417%
2026-04-20	24.7700	24.8700	24.5600	24.8700	+4.937%	53	2,224	-31.444%
2026-04-17	25.7500	25.7500	23.4500	23.7000	-10.802%	213	2,235	-28.059%
2026-04-16	26.2000	26.5700	25.9200	26.5700	+3.385%	33	2,160	-35.830%
2026-04-15	26.8800	26.8800	25.7000	25.7000	-5.026%	10	2,152	-33.658%
2026-04-14	29.7200	29.7200	26.8500	27.0600	-13.102%	670	2,205	-36.992%
2026-04-13	31.6000	32.2500	31.1400	31.1400	-6.906%	5	2,252	-45.247%
2026-04-10	32.8500	33.4500	32.8500	33.4500	+2.106%	12	2,250	-49.028%
2026-04-09	34.5500	35.5000	32.7000	32.7600	-1.828%	21	2,259	-47.955%
2026-04-08	32.3500	33.5300	32.3500	33.3700	-19.396%	21	2,266	-48.906%
2026-04-07	41.4000	41.4000	41.4000	41.4000	+0.853%	2	2,254	-58.816%
2026-04-06	42.0000	42.0000	41.0500	41.0500	-4.977%	9	2,254	-58.465%
2026-04-01	42.8500	43.2500	42.8000	43.2000	-8.085%	51	2,254	-60.532%
2026-03-31	50.1700	50.1700	47.0000	47.0000	-13.967%	53	2,253	-63.723%
2026-03-27	55.4500	55.4500	54.6300	54.6300	+5.362%	4	2,222	-68.790%
2026-03-26	51.8500	51.8500	51.8500	51.8500	+28.183%	10	2,222	-67.117%
2026-03-20	40.4500	40.4500	40.4500	40.4500	+4.118%	3	2,212	-57.849%
2026-03-19	39.2000	39.2000	38.8500	38.8500	+2.237%	102	2,212	-56.113%
2026-03-18	36.6000	38.0000	36.5500	38.0000	+0.529%	12	2,156	-55.132%
2026-03-17	38.2000	38.2000	37.7500	37.8000	-5.263%	12	2,160	-54.894%
2026-03-16	39.9000	39.9000	39.9000	39.9000	-3.623%	1	2,159	-57.268%
2026-03-12	40.1000	41.4000	40.1000	41.4000	+7.532%	17	2,159	-58.816%
2026-03-11	38.7500	38.7500	38.5000	38.5000	-1.408%	7	2,161	-55.714%
2026-03-10	39.0500	39.0500	39.0500	39.0500	-7.464%	12	2,161	-56.338%
2026-03-09	42.1000	42.2500	42.1000	42.2000	-3.982%	12	2,167	-59.597%
2026-03-06	44.1000	44.1000	43.6500	43.9500	-0.678%	11	2,167	-61.206%
2026-03-05	43.2500	44.2500	43.2500	44.2500	+6.242%	9	2,170	-61.469%
2026-03-04	41.1000	41.6500	40.8300	41.6500	-3.252%	105	2,170	-59.064%
2026-03-03	44.6000	45.7000	43.0500	43.0500	+3.486%	98	2,171	-60.395%
2026-03-02	41.7000	41.7000	40.4500	41.6000	+2.589%	59	2,131	-59.014%
2026-02-27	40.9500	40.9500	39.5500	40.5500	+1.629%	19	2,086	-57.953%
2026-02-26	39.0000	42.0000	39.0000	39.9000	+3.906%	130	2,085	-57.268%
2026-02-25	39.1000	39.1500	38.4000	38.4000	-2.785%	168	1,994	-55.599%
2026-02-24	41.0500	41.0500	38.5000	39.5000	+1.935%	38	1,994	-56.835%
2026-02-23	36.0000	38.7500	36.0000	38.7500	+5.242%	16	1,991	-56.000%
2026-02-20	38.1600	38.1600	36.8000	36.8200	-9.533%	77	1,976	-53.694%
2026-02-19	40.7000	40.7000	40.7000	40.7000	-1.214%	1	1,937	-58.108%
2026-02-18	41.5600	41.5600	41.1000	41.2000	-3.059%	34	1,937	-58.617%
2026-02-17	43.1500	44.9300	41.5700	42.5000	+6.383%	53	1,904	-59.882%
2026-02-13	41.3000	41.3000	39.7500	39.9500	+2.699%	27	1,862	-57.322%
2026-02-12	37.9000	38.9000	37.7500	38.9000	+0.699%	3	1,862	-56.170%
2026-02-11	35.9500	38.6500	35.9500	38.6300	+8.207%	133	1,862	-55.863%
2026-02-10	37.0000	37.0000	35.7000	35.7000	+3.628%	40	1,758	-52.241%
2026-02-09	34.8000	34.9800	34.1500	34.4500	-2.739%	34	1,753	-50.508%
2026-02-06	36.0000	36.0100	35.3500	35.4200	+5.417%	123	1,725	-51.863%
2026-02-05	37.9700	38.5500	33.6000	33.6000	-3.170%	544	1,614	-49.256%
2026-02-04	34.2500	34.7000	34.1700	34.7000	+11.576%	13	1,094	-50.865%
2026-02-03	30.2000	31.2000	30.2000	31.1000	+6.325%	415	1,086	-45.177%
2026-02-02	29.8000	29.8000	29.2500	29.2500	-5.797%	2	814	-41.709%
2026-01-30	30.6700	31.0500	30.6700	31.0500	-3.451%	4	814	-45.089%
2026-01-29	32.1600	32.1600	32.1600	32.1600	+1.132%	20	810	-46.984%
2026-01-27	31.5000	31.8000	31.5000	31.8000	-6.278%	6	830	-46.384%
2026-01-23	34.4000	34.4000	33.9300	33.9300	-0.352%	2	825	-49.749%
2026-01-22	33.2000	34.0500	33.1500	34.0500	-9.030%	24	825	-49.927%
2026-01-21	37.4300	37.4300	37.4300	37.4300	+9.605%	5	812	-54.448%
2026-01-16	33.8500	34.5700	33.8500	34.1500	+1.426%	57	814	-50.073%
2026-01-15	33.2200	33.6700	33.2200	33.6700	+1.141%	2	814	-49.361%
2026-01-14	33.2800	33.2900	33.2800	33.2900	+3.869%	2	815	-48.783%
2026-01-13	31.5000	32.6200	31.5000	32.0500	-6.560%	9	813	-46.802%
2026-01-12	34.7900	34.7900	34.3000	34.3000	+1.630%	41	809	-50.292%
2026-01-09	35.3700	35.3700	33.7500	33.7500	-5.594%	102	780	-49.481%
2026-01-08	35.0900	36.0000	34.9000	35.7500	-2.800%	16	708	-52.308%
2026-01-07	38.0000	38.0000	36.0000	36.7800	-5.789%	16	703	-53.643%
2026-01-06	39.2500	39.2500	39.0400	39.0400	-0.408%	2	653	-56.327%
2026-01-05	39.2000	39.2000	39.2000	39.2000	-1.060%	11	651	-56.505%
2026-01-02	38.2400	40.0100	38.2400	39.6200	0.000%	4	651	-56.966%
2025-12-31	39.6200	39.6200	39.6200	39.6200	+0.533%	243	565	-56.966%
2025-12-30	39.7000	39.7000	39.2000	39.4100	-1.450%	11	565	-56.737%
2025-12-29	39.9200	39.9900	39.9200	39.9900	-1.113%	2	555	-57.364%
2025-12-26	40.4000	40.4400	40.4000	40.4400	-0.834%	3	555	-57.839%
2025-12-24	39.8100	40.7800	39.8100	40.7800	+1.216%	9	560	-58.190%
2025-12-23	40.8000	40.8000	40.2600	40.2900	-8.949%	48	560	-57.682%
2025-12-19	44.0600	44.3000	44.0600	44.2500	-1.448%	32	571	-61.469%
2025-12-18	46.2500	46.2500	44.9000	44.9000	-5.771%	30	591	-62.027%
2025-12-17	46.5600	47.6500	46.5600	47.6500	+12.915%	41	561	-64.218%
2025-12-16	42.2000	42.2000	42.2000	42.2000	-2.337%	10	526	-59.597%
2025-12-15	44.4000	44.4000	42.9500	43.2100	+0.255%	216	526	-60.542%
2025-12-12	41.8000	45.0000	41.8000	43.1000	+4.586%	13	380	-60.441%
2025-12-11	41.4500	41.4500	41.2100	41.2100	-3.035%	7	370	-58.627%
2025-12-08	41.1400	42.7000	41.1400	42.5000	+7.432%	196	375	-59.882%
2025-12-05	39.7500	40.1500	39.5600	39.5600	-6.145%	200	180	-56.901%
2025-12-04	42.5200	42.5200	41.9500	42.1500	+3.818%	201	352	-59.549%
2025-12-03	42.7500	42.7500	40.5500	40.6000	-6.667%	15	143	-58.005%
2025-11-28	41.1500	43.7000	41.1500	43.5000	+0.369%	14	142	-60.805%
2025-11-26	43.3400	43.3400	43.3400	43.3400	+2.823%	6	135	-60.660%
2025-11-25	41.7000	44.4300	41.4000	42.1500	-3.986%	205	135	-59.549%
2025-11-24	44.9000	45.2500	43.6500	43.9000	-13.155%	66	56	-61.162%
2025-11-21	52.7500	53.3500	50.5500	50.5500	-8.556%	23	22	-66.271%
2025-11-20	54.8900	55.2800	54.8900	55.2800	-2.762%	4	5	-69.157%
2025-11-18	58.2000	58.2000	56.5200	56.8500	-1.010%	3	3	-70.009%
2025-11-17	57.4300	57.4300	57.4300	57.4300	+3.758%	1	3	-70.312%
2025-11-10	55.3500	55.3500	55.3500	55.3500	-13.489%	1	3	-69.196%
2025-10-27	63.7700	63.9800	63.7700	63.9800	-6.626%	2	3	-73.351%
2025-10-24	68.1900	68.5200	68.1900	68.5200	-7.940%	2	3	-75.117%
2025-10-21	74.4600	74.4600	74.4300	74.4300	+2.253%	2	2	-77.093%
2025-10-16	72.0700	72.7900	72.0700	72.7900	0.000%	4	1	-76.576%