Dark

GOOGL20270115P330
GOOGL Jan 15 2027 330.00 Put (GOOGL270115P00330000)
option OPRA

EOD

Jul 20, 2026

21.70-13.200%(-3.30)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	22.0000	22.0000	20.4700	21.7000	-13.200%	91	12,232	0.000%
2026-07-17	25.9500	25.9500	23.8000	25.0000	+11.807%	671	12,166	-13.200%
2026-07-16	17.2000	22.5500	16.2000	22.3600	+30.379%	424	11,698	-2.952%
2026-07-15	16.7300	17.5500	16.5000	17.1500	-12.944%	115	11,422	+26.531%
2026-07-14	20.2800	20.2800	19.7000	19.7000	-6.413%	6	11,424	+10.152%
2026-07-13	21.3800	21.3800	20.8900	21.0500	-1.174%	275	11,423	+3.088%
2026-07-10	21.8500	21.8500	21.2000	21.3000	-0.930%	204	11,427	+1.878%
2026-07-09	22.2700	22.6000	21.5000	21.5000	+3.865%	87	11,318	+0.930%
2026-07-08	19.3000	20.7000	19.3000	20.7000	+11.290%	23	11,321	+4.831%
2026-07-07	18.4100	18.6000	17.5000	18.6000	-1.587%	153	11,322	+16.667%
2026-07-06	20.4000	20.4000	18.7500	18.9000	-11.059%	123	11,315	+14.815%
2026-07-02	20.6500	22.2000	20.6500	21.2500	+1.480%	79	11,277	+2.118%
2026-07-01	20.5300	21.2500	20.3000	20.9400	-4.384%	17	11,277	+3.629%
2026-06-30	23.5400	23.5400	21.0000	21.9000	-5.318%	20	11,266	-0.913%
2026-06-29	24.6000	24.6000	23.1300	23.1300	-19.548%	154	11,262	-6.182%
2026-06-26	27.9500	28.7500	26.6000	28.7500	+6.010%	78	11,353	-24.522%
2026-06-25	28.5500	28.5500	26.7500	27.1200	+3.118%	49	11,328	-19.985%
2026-06-24	23.8500	26.3000	22.9000	26.3000	+5.835%	9	11,337	-17.490%
2026-06-23	27.3800	27.3800	24.7900	24.8500	-3.868%	579	11,334	-12.676%
2026-06-22	21.9100	28.2000	21.9100	25.8500	+33.247%	105	10,843	-16.054%
2026-06-18	20.6500	20.7000	19.3700	19.4000	-3.000%	2,484	10,185	+11.856%
2026-06-17	19.4500	20.4500	19.4500	20.0000	+9.589%	103	10,185	+8.500%
2026-06-16	17.8500	18.2500	17.8500	18.2500	+0.275%	11	10,185	+18.904%
2026-06-15	18.9700	19.6500	18.1200	18.2000	-17.647%	33	10,175	+19.231%
2026-06-12	22.8500	22.8500	21.9500	22.1000	-17.073%	124	10,161	-1.810%
2026-06-11	25.8200	27.2000	25.4000	26.6500	+10.673%	36	10,118	-18.574%
2026-06-10	21.5000	24.1200	20.8000	24.0800	+14.776%	37	10,108	-9.884%
2026-06-09	19.7000	23.7500	19.6500	20.9800	-1.502%	94	10,097	+3.432%
2026-06-08	21.4000	21.7000	20.9500	21.3000	-1.389%	66	10,039	+1.878%
2026-06-05	20.4500	21.6000	19.3500	21.6000	+11.054%	109	10,016	+0.463%
2026-06-04	22.0100	22.0100	19.3500	19.4500	-14.317%	77	10,024	+11.568%
2026-06-03	22.5000	22.7000	22.0500	22.7000	+6.573%	43	10,027	-4.405%
2026-06-02	20.7000	22.2500	20.0500	21.3000	+17.810%	136	9,994	+1.878%
2026-06-01	18.7500	18.7700	18.0000	18.0800	+5.546%	34	10,022	+20.022%
2026-05-29	17.2000	17.2000	16.9500	17.1300	+8.900%	17	10,003	+26.678%
2026-05-28	15.7300	15.7300	15.7300	15.7300	-0.757%	5	10,003	+37.953%
2026-05-27	16.1000	16.1000	15.7500	15.8500	-5.767%	14	10,003	+36.909%
2026-05-26	16.8500	17.1500	16.8000	16.8200	-5.079%	54	10,003	+29.013%
2026-05-22	17.6500	17.8000	17.6500	17.7200	+5.226%	7	10,003	+22.460%
2026-05-21	17.0000	17.0000	16.4000	16.8400	-3.218%	3	10,004	+28.860%
2026-05-20	18.2500	18.2500	17.4000	17.4000	-0.742%	40	10,004	+24.713%
2026-05-19	17.9500	17.9500	17.2500	17.5300	+9.221%	16	9,871	+23.788%
2026-05-18	16.7300	16.7300	14.7600	16.0500	-3.777%	120	9,871	+35.202%
2026-05-15	16.5000	16.6800	16.2500	16.6800	+2.773%	47	9,871	+30.096%
2026-05-14	16.6500	16.6500	16.1000	16.2300	+4.845%	154	9,875	+33.703%
2026-05-13	16.1100	16.1900	15.4800	15.4800	-15.410%	50	9,832	+40.181%
2026-05-12	18.3000	18.3000	18.3000	18.3000	+4.571%	2	9,832	+18.579%
2026-05-11	17.0100	17.5000	16.7500	17.5000	+10.410%	7	9,832	+24.000%
2026-05-08	15.4500	16.0300	15.4500	15.8500	-3.589%	509	9,832	+36.909%
2026-05-07	16.2500	16.4400	16.2500	16.4400	+1.419%	2	9,832	+31.995%
2026-05-06	16.8600	16.8600	16.1800	16.2100	-10.689%	9	9,832	+33.868%
2026-05-05	17.7000	18.1500	17.4500	18.1500	-2.209%	386	9,837	+19.559%
2026-05-04	18.3700	18.8500	18.2500	18.5600	+0.870%	66	10,214	+16.918%
2026-05-01	18.0000	18.7500	17.9000	18.4000	+1.770%	23	10,192	+17.935%
2026-04-30	20.4000	21.1500	18.0800	18.0800	-32.158%	6,531	10,192	+20.022%
2026-04-29	27.0500	27.0900	25.4500	26.6500	-2.022%	69	4,124	-18.574%
2026-04-28	27.6900	27.6900	27.0400	27.2000	+1.796%	8	4,111	-20.221%
2026-04-27	27.7000	27.9000	26.7200	26.7200	-9.638%	89	4,113	-18.787%
2026-04-24	30.5000	30.5000	29.5200	29.5700	-1.924%	8	4,088	-26.615%
2026-04-23	30.0000	30.2000	30.0000	30.1500	-3.674%	28	4,091	-28.027%
2026-04-22	31.6000	31.6000	31.3000	31.3000	-6.147%	5	4,081	-30.671%
2026-04-21	31.4000	33.3500	31.4000	33.3500	+7.028%	18	4,095	-34.933%
2026-04-20	30.8700	31.8000	30.8700	31.1600	+3.867%	37	4,095	-30.359%
2026-04-17	32.0000	32.1500	29.6500	30.0000	-9.228%	63	4,104	-27.667%
2026-04-16	32.0600	33.1000	32.0600	33.0500	+3.120%	60	4,128	-34.342%
2026-04-15	33.9000	33.9000	32.0500	32.0500	-5.929%	30	4,126	-32.293%
2026-04-14	35.8000	35.8000	33.7000	34.0700	-11.506%	1,198	4,111	-36.308%
2026-04-13	39.4000	40.1500	38.5000	38.5000	-6.326%	1,324	3,182	-43.636%
2026-04-10	40.1500	41.1000	40.1500	41.1000	+1.232%	2	2,316	-47.202%
2026-04-09	40.6000	40.6000	40.6000	40.6000	-1.217%	2	2,314	-46.552%
2026-04-08	40.0000	41.1000	40.0000	41.1000	-16.953%	40	2,314	-47.202%
2026-04-06	49.4900	49.4900	49.4900	49.4900	-2.961%	1	2,310	-56.153%
2026-04-02	51.0000	51.0000	51.0000	51.0000	-10.683%	15	2,326	-57.451%
2026-03-31	57.3200	57.3200	57.1000	57.1000	-13.156%	28	2,326	-61.996%
2026-03-27	63.5000	65.7500	63.5000	65.7500	+7.085%	4	2,308	-66.996%
2026-03-26	57.1900	61.4000	57.1900	61.4000	+12.146%	8	2,307	-64.658%
2026-03-25	54.7500	54.7500	54.7500	54.7500	+13.050%	41	2,309	-60.365%
2026-03-23	47.5500	48.5500	47.0000	48.4300	-5.778%	10	2,268	-55.193%
2026-03-20	50.3000	51.4300	50.3000	51.4000	+11.376%	6	2,267	-57.782%
2026-03-19	48.5000	48.5000	46.1500	46.1500	+0.545%	87	2,265	-52.979%
2026-03-18	45.3000	45.9500	44.7500	45.9000	-6.650%	121	2,202	-52.723%
2026-03-12	50.0700	50.0700	49.1700	49.1700	+5.064%	12	2,150	-55.867%
2026-03-11	47.1500	47.3000	46.8000	46.8000	-0.952%	71	2,159	-53.632%
2026-03-10	47.3000	47.3000	47.2500	47.2500	-9.656%	29	2,149	-54.074%
2026-03-09	55.3000	55.3000	52.3000	52.3000	+0.577%	36	2,161	-58.509%
2026-03-05	52.0000	52.0000	52.0000	52.0000	+1.961%	1	2,264	-58.269%
2026-03-04	49.5500	51.0000	49.4500	51.0000	+3.343%	49	2,263	-57.451%
2026-03-02	49.0500	49.3500	49.0500	49.3500	+2.599%	6	2,221	-56.028%
2026-02-27	48.1000	48.1000	48.1000	48.1000	-0.311%	1	2,222	-54.886%
2026-02-26	50.5300	50.5300	48.2500	48.2500	+2.550%	45	2,170	-55.026%
2026-02-25	47.2500	47.2500	47.0500	47.0500	-1.321%	2	2,146	-53.879%
2026-02-24	47.5500	47.6800	47.5500	47.6800	+0.189%	501	2,146	-54.488%
2026-02-23	45.9500	47.5900	45.9500	47.5900	+3.569%	9	1,877	-54.402%
2026-02-20	47.6300	47.6300	45.3500	45.9500	-7.731%	8	1,876	-52.775%
2026-02-18	50.4600	50.4600	49.8000	49.8000	-4.009%	45	1,877	-56.426%
2026-02-17	53.1000	53.8000	51.4900	51.8800	+6.749%	39	1,835	-58.173%
2026-02-13	50.0000	50.0000	48.6000	48.6000	+2.532%	59	1,767	-55.350%
2026-02-12	46.6000	47.4500	45.8000	47.4000	+0.765%	130	1,767	-54.219%
2026-02-11	43.8000	47.1500	43.8000	47.0400	+8.763%	120	1,722	-53.869%
2026-02-10	43.3200	45.0500	43.2500	43.2500	+7.001%	27	1,649	-49.827%
2026-02-09	43.0000	43.0000	40.4200	40.4200	-5.891%	9	1,635	-46.314%
2026-02-06	42.7000	44.0100	42.1000	42.9500	+7.107%	66	1,638	-49.476%
2026-02-05	48.4000	50.6300	40.1000	40.1000	-0.373%	48	1,583	-45.885%
2026-02-04	37.3700	41.9000	37.3700	40.2500	+7.019%	617	1,572	-46.087%
2026-02-03	36.2100	38.0500	36.2100	37.6100	+5.527%	11	1,245	-42.303%
2026-02-02	36.4400	36.4400	35.6400	35.6400	-5.137%	12	1,252	-39.113%
2026-01-30	37.5700	37.5700	37.5700	37.5700	-2.920%	1	1,254	-42.241%
2026-01-29	41.3000	42.1000	38.7000	38.7000	-0.642%	15	1,253	-43.928%
2026-01-28	38.0000	39.6000	38.0000	38.9500	+0.959%	67	1,246	-44.288%
2026-01-27	38.3500	38.6500	38.0700	38.5800	-1.204%	24	1,236	-43.753%
2026-01-26	41.5000	41.5000	38.9400	39.0500	-6.130%	27	1,230	-44.430%
2026-01-23	40.4000	41.6000	39.8500	41.6000	+0.726%	6	1,217	-47.837%
2026-01-22	39.6900	41.3000	39.6700	41.3000	-2.479%	48	1,215	-47.458%
2026-01-21	40.8500	42.3800	40.7000	42.3500	-4.938%	23	1,171	-48.760%
2026-01-20	43.5800	44.5500	42.0000	44.5500	+7.609%	19	1,175	-51.291%
2026-01-16	40.5500	41.7500	40.5500	41.4000	+1.099%	301	937	-47.585%
2026-01-15	40.4500	41.1600	40.0500	40.9500	-0.703%	698	937	-47.009%
2026-01-14	40.6000	41.8500	40.2900	41.2400	+5.285%	15	382	-47.381%
2026-01-13	39.0000	39.6000	38.2000	39.1700	-2.780%	31	377	-44.600%
2026-01-12	42.5000	42.5000	40.2900	40.2900	-2.611%	21	360	-46.140%
2026-01-09	41.5000	42.2000	41.1000	41.3700	-4.347%	46	356	-47.547%
2026-01-08	43.1000	44.1000	42.2500	43.2500	-3.675%	29	343	-49.827%
2026-01-07	44.5000	45.2500	44.5000	44.9000	-4.162%	18	336	-51.670%
2026-01-05	46.8500	46.8500	46.8500	46.8500	-3.002%	3	333	-53.682%
2026-01-02	48.3000	48.3000	48.3000	48.3000	+1.577%	36	330	-55.072%
2025-12-31	47.4500	47.5500	47.4500	47.5500	-0.419%	7	290	-54.364%
2025-12-30	47.3000	47.7500	47.2600	47.7500	-1.241%	69	290	-54.555%
2025-12-29	48.5500	48.5500	48.3500	48.3500	+0.792%	84	237	-55.119%
2025-12-23	48.2000	48.2500	47.9500	47.9700	-9.491%	86	210	-54.763%
2025-12-19	53.0000	53.0000	53.0000	53.0000	-1.961%	2	201	-59.057%
2025-12-18	54.3000	55.1400	53.3800	54.0600	+7.283%	13	201	-59.859%
2025-12-11	51.8700	51.8700	50.3900	50.3900	+0.279%	2	210	-56.936%
2025-12-08	50.0000	50.2800	49.9600	50.2500	+5.678%	13	211	-56.816%
2025-12-05	47.5300	47.5500	47.5300	47.5500	-1.634%	2	199	-54.364%
2025-12-03	48.3500	48.3500	48.3400	48.3400	-3.782%	4	199	-55.110%
2025-12-02	50.7100	50.9900	50.2400	50.2400	-1.990%	21	197	-56.807%
2025-11-28	51.2600	51.2600	51.2600	51.2600	+0.117%	10	191	-57.667%
2025-11-26	51.8300	51.8500	51.2000	51.2000	+2.196%	151	116	-57.617%
2025-11-25	49.5500	51.8000	49.2800	50.1000	-3.691%	71	116	-56.687%
2025-11-24	52.0000	52.6500	52.0000	52.0200	-14.158%	66	71	-58.285%
2025-11-19	60.6000	60.6000	60.6000	60.6000	-5.090%	1	22	-64.191%
2025-11-10	63.8500	63.8500	63.8500	63.8500	-14.707%	9	21	-66.014%
2025-10-27	74.6100	74.8600	74.6100	74.8600	-11.597%	2	11	-71.013%
2025-10-17	84.6800	84.6800	84.6800	84.6800	-2.409%	9	11	-74.374%
2025-10-15	86.7700	86.7700	86.7700	86.7700	-7.188%	1	2	-74.991%
2025-10-09	93.4900	93.4900	93.4900	93.4900	+10.027%	1	2	-76.789%
2025-09-15	84.9700	84.9700	84.9700	84.9700	0.000%	1	1	-74.462%