Dark

GOOGL20270115P325
GOOGL Jan 15 2027 325.00 Put (GOOGL270115P00325000)
option OPRA

EOD

Jul 21, 2026

20.78+10.356%(+1.95)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	20.4500	20.7800	20.4000	20.7800	+10.356%	59	3,538	0.000%
2026-07-20	18.8000	18.9700	18.8000	18.8300	-18.485%	165	3,492	+10.356%
2026-07-17	23.5100	23.6200	22.3500	23.1000	+11.919%	96	3,342	-10.043%
2026-07-16	15.5500	20.6400	15.0500	20.6400	+32.138%	27	3,306	+0.678%
2026-07-15	15.0300	15.6200	15.0000	15.6200	-12.981%	13	3,293	+33.035%
2026-07-14	18.2900	18.2900	17.9500	17.9500	-5.277%	104	3,284	+15.766%
2026-07-13	19.3700	19.3700	18.9500	18.9500	-2.168%	49	3,253	+9.657%
2026-07-10	19.7000	20.0500	19.3700	19.3700	+1.149%	63	3,253	+7.279%
2026-07-09	20.6700	20.6700	19.1500	19.1500	+3.346%	20	3,211	+8.512%
2026-07-08	18.1000	18.8000	17.9800	18.5300	+12.988%	10	3,200	+12.142%
2026-07-07	16.1500	16.8000	16.0300	16.4000	-6.286%	27	3,202	+26.707%
2026-07-06	17.3500	17.5000	17.3500	17.5000	-10.714%	2	3,193	+18.743%
2026-07-02	19.6000	19.6000	19.6000	19.6000	+2.995%	2	3,193	+6.020%
2026-07-01	18.7000	19.5100	18.5500	19.0300	-3.401%	67	3,193	+9.196%
2026-06-30	21.3600	21.3600	19.5800	19.7000	-8.796%	49	3,131	+5.482%
2026-06-29	21.5500	21.6000	21.5500	21.6000	-19.101%	3	3,115	-3.796%
2026-06-26	25.7500	26.7000	24.1500	26.7000	+9.426%	32	3,112	-22.172%
2026-06-25	26.9900	26.9900	24.4000	24.4000	+1.667%	5	3,086	-14.836%
2026-06-24	21.8500	24.0000	20.9500	24.0000	+1.053%	5	3,084	-13.417%
2026-06-23	23.5000	23.7500	23.5000	23.7500	+3.037%	18	3,081	-12.505%
2026-06-22	20.6700	25.6000	20.6700	23.0500	+28.771%	54	3,080	-9.848%
2026-06-18	19.6000	19.6000	17.9000	17.9000	-2.717%	34	3,028	+16.089%
2026-06-17	17.7000	18.4000	17.6500	18.4000	+8.555%	61	3,028	+12.935%
2026-06-16	17.0000	17.0000	16.9500	16.9500	+1.802%	4	3,028	+22.596%
2026-06-15	17.6500	17.6900	16.5000	16.6500	-19.913%	10	3,027	+24.805%
2026-06-12	20.2000	20.7900	20.1000	20.7900	-6.646%	37	3,029	-0.048%
2026-06-11	22.4800	24.6000	22.2700	22.2700	+0.542%	27	2,993	-6.691%
2026-06-10	19.8500	22.1500	19.0000	22.1500	+15.065%	42	2,980	-6.185%
2026-06-09	18.5900	20.8000	18.0500	19.2500	-2.778%	85	2,979	+7.948%
2026-06-08	19.4500	20.2000	19.4500	19.8000	-1.000%	91	2,959	+4.949%
2026-06-05	18.1500	20.0000	17.6500	20.0000	+14.482%	167	2,901	+3.900%
2026-06-04	18.5000	18.6000	17.4000	17.4700	-15.194%	104	2,859	+18.947%
2026-06-03	20.0500	21.1500	19.7000	20.6000	+7.966%	167	2,895	+0.874%
2026-06-02	20.0000	20.2600	18.6000	19.0800	+18.142%	9	2,778	+8.910%
2026-05-29	15.6600	16.1500	15.5500	16.1500	+12.153%	28	2,774	+28.669%
2026-05-28	14.8900	14.8900	14.4000	14.4000	-1.031%	13	2,753	+44.306%
2026-05-27	14.8500	14.8500	14.5500	14.5500	-6.731%	13	2,754	+42.818%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-4.294%	2	2,742	+33.205%
2026-05-22	16.2200	16.3000	16.0000	16.3000	+2.839%	29	2,740	+27.485%
2026-05-21	16.2500	16.9500	15.8500	15.8500	-1.123%	10	2,751	+31.104%
2026-05-20	16.2500	16.8700	16.0300	16.0300	+1.072%	789	2,751	+29.632%
2026-05-19	16.2500	16.6500	15.8600	15.8600	+9.379%	266	2,191	+31.021%
2026-05-18	13.9600	14.5000	13.9600	14.5000	-5.043%	12	2,191	+43.310%
2026-05-15	15.2500	15.3500	15.0000	15.2700	+2.072%	56	2,191	+36.084%
2026-05-14	15.3000	15.3000	14.6000	14.9600	+4.689%	33	2,199	+38.904%
2026-05-13	14.7000	14.7000	14.2900	14.2900	-15.243%	7	2,194	+45.416%
2026-05-12	16.8600	16.8600	16.8600	16.8600	+7.048%	10	2,194	+23.250%
2026-05-11	15.4200	15.7500	15.4200	15.7500	+8.621%	2	2,194	+31.937%
2026-05-08	14.9700	14.9700	14.5000	14.5000	-3.140%	30	2,192	+43.310%
2026-05-07	14.6700	15.3500	14.6700	14.9700	-0.266%	63	2,212	+38.811%
2026-05-06	15.6000	15.6000	15.0100	15.0100	-11.445%	65	2,216	+38.441%
2026-05-05	16.6000	16.9800	16.5100	16.9500	-0.470%	353	2,281	+22.596%
2026-05-04	17.1100	17.7000	16.9900	17.0300	+1.309%	51	2,324	+22.020%
2026-05-01	18.1500	18.1500	16.4700	16.8100	-1.350%	28	2,281	+23.617%
2026-04-30	17.3000	19.2000	16.6500	17.0400	-31.152%	170	2,281	+21.948%
2026-04-29	25.6000	25.6000	24.0000	24.7500	-1.394%	306	2,245	-16.040%
2026-04-28	25.4600	25.4600	25.1000	25.1000	+1.619%	218	2,333	-17.211%
2026-04-27	25.9000	25.9000	24.7000	24.7000	-10.182%	279	2,527	-15.870%
2026-04-24	27.7000	27.7000	27.5000	27.5000	-4.448%	2	2,635	-24.436%
2026-04-23	28.0500	28.7800	27.9000	28.7800	-5.484%	32	2,633	-27.797%
2026-04-21	29.5100	30.4500	29.5100	30.4500	+5.000%	16	2,623	-31.757%
2026-04-20	28.5300	29.2000	28.5000	29.0000	+6.033%	72	2,623	-28.345%
2026-04-17	29.5700	29.8500	27.3500	27.3500	-13.037%	67	2,605	-24.022%
2026-04-14	33.9000	33.9000	31.2500	31.4500	-12.542%	820	2,605	-33.927%
2026-04-13	37.2500	37.3300	35.9600	35.9600	-6.597%	81	2,138	-42.214%
2026-04-10	38.5000	38.5000	38.5000	38.5000	+1.798%	1	2,079	-46.026%
2026-04-09	40.5500	40.5500	37.8200	37.8200	-1.382%	7	2,079	-45.056%
2026-04-08	37.5000	38.4200	37.3500	38.3500	-18.108%	13	2,079	-45.815%
2026-04-07	46.8300	46.8300	46.8300	46.8300	+0.927%	1	2,084	-55.627%
2026-04-01	48.4500	48.4500	46.4000	46.4000	-13.674%	24	2,085	-55.216%
2026-03-31	56.9100	56.9100	53.7500	53.7500	-15.328%	29	2,084	-61.340%
2026-03-30	63.7500	63.7500	63.2500	63.4800	+8.513%	452	2,064	-67.265%
2026-03-26	53.9500	58.5000	53.7400	58.5000	+12.652%	22	2,194	-64.479%
2026-03-25	51.3300	51.9700	51.3300	51.9300	+11.725%	11	2,184	-59.985%
2026-03-23	44.1000	46.4800	44.1000	46.4800	+2.447%	5	2,194	-55.293%
2026-03-19	45.3700	45.3700	45.3700	45.3700	+4.902%	1	2,199	-54.199%
2026-03-18	43.2500	43.2500	43.2500	43.2500	+0.465%	3	2,200	-51.954%
2026-03-17	43.0500	43.0500	43.0500	43.0500	-4.227%	4	2,200	-51.731%
2026-03-16	44.9500	44.9500	44.9500	44.9500	-5.169%	1	2,200	-53.771%
2026-03-12	46.5000	47.4000	46.5000	47.4000	+7.850%	4	2,201	-56.160%
2026-03-11	44.8500	44.9000	43.1000	43.9500	-3.407%	54	2,197	-52.719%
2026-03-10	44.1000	45.5000	44.1000	45.5000	-5.992%	186	2,179	-54.330%
2026-03-09	48.2000	48.6500	48.2000	48.4000	-2.518%	474	2,124	-57.066%
2026-03-05	49.6500	49.6500	49.6500	49.6500	+6.431%	5	1,774	-58.147%
2026-03-04	47.0500	47.0500	46.6500	46.6500	-4.268%	21	1,774	-55.456%
2026-03-03	50.0000	51.3500	48.7300	48.7300	+5.022%	87	1,764	-57.357%
2026-03-02	46.7000	47.1000	46.4000	46.4000	+0.651%	36	1,688	-55.216%
2026-02-27	46.5500	46.6000	45.2000	46.1000	-0.647%	14	1,661	-54.924%
2026-02-26	46.4000	46.4000	46.4000	46.4000	+6.839%	25	1,660	-55.216%
2026-02-25	44.2100	44.6500	43.4300	43.4300	-1.742%	86	1,568	-52.153%
2026-02-24	45.0500	45.0500	44.2000	44.2000	-1.559%	11	1,568	-52.986%
2026-02-23	43.2000	44.9000	43.2000	44.9000	+5.152%	14	1,568	-53.719%
2026-02-20	43.2300	43.2300	42.7000	42.7000	-10.763%	7	1,568	-51.335%
2026-02-19	47.8500	47.8500	47.8500	47.8500	+2.113%	25	1,568	-56.573%
2026-02-18	47.4400	47.4400	46.8600	46.8600	-1.864%	9	1,543	-55.655%
2026-02-17	48.2600	50.5000	47.7500	47.7500	+4.031%	31	1,540	-56.482%
2026-02-13	46.5000	46.6500	45.8300	45.9000	+5.517%	49	1,516	-54.728%
2026-02-12	43.8000	44.3000	42.9500	43.5000	-0.911%	63	1,516	-52.230%
2026-02-11	40.1500	43.9000	40.1500	43.9000	+6.813%	59	1,464	-52.665%
2026-02-10	41.4500	41.4500	40.5500	41.1000	+4.900%	132	1,433	-49.440%
2026-02-09	41.1500	41.1500	37.9200	39.1800	-2.658%	19	1,309	-46.963%
2026-02-06	39.0500	40.7000	39.0500	40.2500	+5.366%	89	1,301	-48.373%
2026-02-05	42.5500	42.6500	38.2000	38.2000	+0.579%	33	1,213	-45.602%
2026-02-04	35.0000	40.0000	35.0000	37.9800	+11.542%	145	1,191	-45.287%
2026-02-03	32.5000	34.1500	32.5000	34.0500	+1.885%	9	1,050	-38.972%
2026-02-02	33.7900	33.7900	33.4200	33.4200	-5.726%	21	1,050	-37.822%
2026-01-30	35.6800	35.6800	35.2700	35.4500	-1.005%	19	1,045	-41.382%
2026-01-29	37.1500	38.9000	35.8100	35.8100	+1.158%	79	1,043	-41.972%
2026-01-28	35.8000	36.9000	35.4000	35.4000	-2.479%	8	966	-41.299%
2026-01-27	36.3000	36.3000	36.3000	36.3000	-1.359%	1	967	-42.755%
2026-01-26	37.9500	37.9500	36.4000	36.8000	-5.277%	39	966	-43.533%
2026-01-23	37.5000	39.3500	37.4900	38.8500	+0.258%	25	945	-46.512%
2026-01-22	38.0500	38.7500	37.4500	38.7500	-3.125%	39	954	-46.374%
2026-01-21	40.1000	40.3100	38.1000	40.0000	-3.754%	21	934	-48.050%
2026-01-20	41.8500	41.8500	40.0200	41.5600	+6.701%	502	928	-50.000%
2026-01-16	39.2200	39.2200	38.9000	38.9500	+2.635%	11	427	-46.650%
2026-01-15	37.9000	37.9500	37.9000	37.9500	-1.658%	2	427	-45.244%
2026-01-14	38.5900	38.5900	38.5900	38.5900	+3.044%	1	425	-46.152%
2026-01-13	36.4000	37.4500	36.1600	37.4500	-1.706%	122	426	-44.513%
2026-01-12	39.9000	40.2100	38.1000	38.1000	-1.829%	13	315	-45.459%
2026-01-09	38.9000	39.0000	38.3500	38.8100	-4.409%	31	310	-46.457%
2026-01-08	40.2800	40.8300	39.6000	40.6000	-3.379%	21	292	-48.818%
2026-01-07	42.3300	42.3300	41.2900	42.0200	-6.101%	7	287	-50.547%
2026-01-06	44.4000	44.7500	44.4000	44.7500	-0.112%	61	281	-53.564%
2025-12-31	44.8000	44.8400	44.8000	44.8000	-0.223%	23	204	-53.616%
2025-12-30	44.5000	44.9000	44.5000	44.9000	-2.285%	3	204	-53.719%
2025-12-24	45.9500	45.9500	45.9500	45.9500	+1.659%	1	202	-54.777%
2025-12-23	46.3200	46.3200	45.2000	45.2000	-4.379%	4	202	-54.027%
2025-12-22	48.3000	48.3000	47.0200	47.2700	-4.215%	5	205	-56.040%
2025-12-19	49.3500	49.3500	49.3500	49.3500	+3.027%	1	202	-57.893%
2025-12-16	47.9000	47.9000	47.9000	47.9000	-2.345%	5	201	-56.618%
2025-12-15	49.3000	49.3000	49.0500	49.0500	+2.145%	4	196	-57.635%
2025-12-08	48.0200	48.0200	48.0200	48.0200	+7.427%	10	195	-56.726%
2025-12-05	44.6000	44.9000	44.3500	44.7000	-2.295%	21	185	-53.512%
2025-12-03	45.6800	45.7500	45.6800	45.7500	-4.389%	2	165	-54.579%
2025-12-01	49.5500	49.5500	47.8500	47.8500	-1.014%	4	164	-56.573%
2025-11-28	48.3400	48.3400	48.3400	48.3400	-1.206%	10	164	-57.013%
2025-11-26	48.9300	48.9300	48.9300	48.9300	+3.119%	4	160	-57.531%
2025-11-25	47.1000	48.5000	46.2000	47.4500	-4.910%	175	160	-56.207%
2025-11-24	49.9000	49.9000	49.9000	49.9000	-18.331%	4	8	-58.357%
2025-11-20	54.3500	61.1000	54.3500	61.1000	-2.831%	2	4	-65.990%
2025-11-06	62.8800	62.8800	62.8800	62.8800	-2.315%	2	4	-66.953%
2025-11-03	64.3700	64.3700	64.3700	64.3700	-9.593%	2	2	-67.718%
2025-10-27	70.8800	71.2000	70.8800	71.2000	-16.471%	2	1	-70.815%
2025-10-02	85.2400	85.2400	85.2400	85.2400	+5.652%	1	1	-75.622%
2025-09-16	80.6800	80.6800	80.6800	80.6800	0.000%	1	1	-74.244%