Dark

GOOGL20270115P335
GOOGL Jan 15 2027 335.00 Put (GOOGL270115P00335000)
option OPRA

EOD

Jul 20, 2026

24.15-11.538%(-3.15)422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	23.7900	24.1500	22.6200	24.1500	-11.538%	422	2,241	0.000%
2026-07-17	27.5400	27.7000	25.8700	27.3000	+11.656%	56	2,124	-11.538%
2026-07-16	19.1000	24.4500	18.3500	24.4500	+28.346%	63	2,125	-1.227%
2026-07-15	20.2000	20.2000	18.3000	19.0500	-11.601%	38	2,167	+26.772%
2026-07-14	22.1700	22.1700	21.5500	21.5500	-5.482%	3	2,181	+12.065%
2026-07-13	22.8000	22.8000	22.8000	22.8000	-1.935%	14	2,178	+5.921%
2026-07-10	23.4500	23.5000	23.2500	23.2500	+1.751%	56	2,178	+3.871%
2026-07-09	23.1000	23.1000	22.8500	22.8500	+0.219%	4	2,178	+5.689%
2026-07-08	22.3000	22.8000	22.3000	22.8000	+13.433%	120	2,176	+5.921%
2026-07-07	20.4000	20.4000	19.4000	20.1000	-4.286%	75	2,104	+20.149%
2026-07-06	20.8000	21.0000	20.8000	21.0000	-8.696%	2	2,103	+15.000%
2026-07-02	22.5500	23.6500	22.5500	23.0000	+1.815%	89	2,066	+5.000%
2026-07-01	22.1000	23.0000	22.1000	22.5900	-4.964%	74	2,066	+6.906%
2026-06-30	25.3300	25.3300	23.7500	23.7700	-7.148%	7	2,023	+1.599%
2026-06-29	26.6300	26.6300	25.5500	25.6000	-11.572%	7	2,017	-5.664%
2026-06-26	30.2000	30.3000	28.2500	28.9500	-0.172%	30	2,020	-16.580%
2026-06-25	30.2000	30.4000	28.3200	29.0000	+1.576%	26	2,003	-16.724%
2026-06-24	26.0000	28.5500	25.2500	28.5500	+5.079%	66	1,999	-15.412%
2026-06-23	28.0500	28.3400	27.1500	27.1700	-0.110%	87	2,038	-11.115%
2026-06-22	26.1000	30.5500	26.0000	27.2000	+26.101%	109	2,059	-11.213%
2026-06-18	22.5000	22.6000	21.5500	21.5700	-2.177%	108	2,019	+11.961%
2026-06-17	21.4000	22.2000	21.0500	22.0500	+7.824%	42	2,019	+9.524%
2026-06-15	20.0000	20.5000	20.0000	20.4500	-15.145%	88	2,019	+18.093%
2026-06-12	26.1000	26.1000	24.1000	24.1000	-16.982%	14	2,007	+0.207%
2026-06-11	27.9500	29.0300	27.7500	29.0300	+18.732%	14	2,007	-16.810%
2026-06-10	23.4000	24.4500	22.5000	24.4500	+7.002%	15	2,002	-1.227%
2026-06-09	21.4500	23.8500	21.4500	22.8500	-0.652%	60	1,999	+5.689%
2026-06-08	23.4500	24.0000	22.9000	23.0000	-1.919%	63	1,967	+5.000%
2026-06-05	21.3500	23.4500	21.1000	23.4500	+12.849%	100	1,934	+2.985%
2026-06-04	23.1900	23.1900	20.7800	20.7800	-15.184%	9	1,922	+16.218%
2026-06-03	24.2000	24.9000	23.9600	24.5000	+5.832%	125	1,926	-1.429%
2026-06-02	22.0000	23.1500	22.0000	23.1500	+24.129%	188	1,904	+4.320%
2026-05-29	18.8300	18.8300	18.5500	18.6500	+9.384%	5	1,842	+29.491%
2026-05-27	17.5000	17.5000	16.9500	17.0500	-7.236%	182	1,841	+41.642%
2026-05-26	18.1300	18.6000	18.1000	18.3800	-1.183%	60	1,752	+31.393%
2026-05-21	18.9000	18.9000	18.6000	18.6000	-3.377%	8	1,698	+29.839%
2026-05-20	19.3500	19.6500	19.2500	19.2500	+10.189%	29	1,698	+25.455%
2026-05-18	16.1500	17.4700	15.9500	17.4700	-2.944%	158	1,606	+38.237%
2026-05-15	18.0000	18.0000	17.7500	18.0000	+3.746%	12	1,606	+34.167%
2026-05-14	17.9000	17.9000	17.3500	17.3500	+2.360%	17	1,606	+39.193%
2026-05-13	19.4500	19.4500	16.9500	16.9500	-13.432%	16	1,588	+42.478%
2026-05-12	19.4800	19.5800	19.4800	19.5800	+7.701%	2	1,588	+23.340%
2026-05-11	18.1800	18.1800	18.1800	18.1800	+4.663%	5	1,588	+32.838%
2026-05-08	17.4000	17.4000	17.3500	17.3700	-2.689%	8	1,588	+39.033%
2026-05-07	17.8500	17.8500	17.8500	17.8500	+1.133%	1	1,590	+35.294%
2026-05-06	17.6200	17.8000	17.3500	17.6500	-8.407%	31	1,591	+36.827%
2026-05-05	19.2700	19.2700	19.2700	19.2700	-3.602%	1	1,598	+25.324%
2026-05-04	20.2000	20.3000	19.7000	19.9900	+0.452%	53	1,597	+20.810%
2026-05-01	21.2200	21.2200	19.5200	19.9000	+0.252%	16	1,591	+21.357%
2026-04-30	21.9400	22.3000	19.5500	19.8500	-31.028%	430	1,591	+21.662%
2026-04-29	27.9500	29.8000	27.9500	28.7800	-2.606%	11	1,468	-16.088%
2026-04-28	29.8600	29.8600	29.5500	29.5500	-0.505%	8	1,465	-18.274%
2026-04-27	29.7000	29.7000	29.7000	29.7000	-7.303%	2	1,471	-18.687%
2026-04-24	33.5000	33.5500	31.2500	32.0400	-2.138%	124	1,471	-24.625%
2026-04-23	32.5500	32.7400	32.5000	32.7400	-3.988%	42	1,450	-26.237%
2026-04-22	34.5000	34.5000	34.1000	34.1000	-2.710%	21	1,448	-29.179%
2026-04-21	34.4500	35.0500	34.4500	35.0500	+4.627%	3	1,450	-31.098%
2026-04-20	32.8500	34.1700	32.8500	33.5000	+3.555%	28	1,450	-27.910%
2026-04-17	34.6000	34.6000	32.0500	32.3500	-9.104%	88	1,429	-25.348%
2026-04-16	34.4500	35.5900	34.4500	35.5900	+1.860%	15	1,384	-32.144%
2026-04-15	36.0700	36.0700	34.5500	34.9400	-4.274%	57	1,383	-30.882%
2026-04-14	38.3000	38.3000	36.0500	36.5000	-12.365%	46	1,364	-33.836%
2026-04-13	42.4500	42.7000	41.6500	41.6500	-5.233%	26	1,332	-42.017%
2026-04-10	43.9500	43.9500	43.9500	43.9500	+0.160%	1	1,308	-45.051%
2026-04-08	43.8000	43.8800	43.8000	43.8800	-27.375%	3	1,308	-44.964%
2026-03-31	60.4400	60.4400	60.4200	60.4200	-11.212%	20	1,309	-60.030%
2026-03-27	68.0500	68.0500	68.0500	68.0500	+10.957%	2	1,296	-64.511%
2026-03-26	62.0800	62.0800	61.3300	61.3300	+5.197%	2	1,296	-60.623%
2026-03-25	58.3000	58.3000	58.3000	58.3000	+13.645%	1	1,297	-58.576%
2026-03-23	51.3000	51.3000	51.3000	51.3000	+4.481%	1	1,296	-52.924%
2026-03-18	49.2000	49.5500	49.1000	49.1000	-5.577%	272	1,295	-50.815%
2026-03-12	52.2700	52.2700	52.0000	52.0000	+3.277%	2	1,136	-53.558%
2026-03-10	50.4000	50.4000	50.0200	50.3500	-13.887%	51	1,137	-52.036%
2026-03-09	58.4700	58.4700	58.4700	58.4700	+5.351%	1	1,135	-58.697%
2026-03-06	55.5000	55.5000	55.5000	55.5000	-1.508%	1	1,135	-56.486%
2026-03-05	56.3500	56.3500	56.3500	56.3500	+5.722%	1	1,136	-57.143%
2026-03-04	53.3000	53.3000	53.3000	53.3000	-3.791%	1	1,136	-54.690%
2026-03-03	55.8600	55.8600	55.4000	55.4000	+7.053%	2	1,136	-56.408%
2026-03-02	51.7500	51.7500	51.7500	51.7500	-2.063%	2	1,138	-53.333%
2026-02-26	50.1500	52.8400	50.1500	52.8400	+5.680%	107	1,136	-54.296%
2026-02-25	50.2000	50.2000	50.0000	50.0000	-1.127%	33	998	-51.700%
2026-02-24	50.5700	50.5700	50.5700	50.5700	+2.472%	1	998	-52.244%
2026-02-23	49.3500	49.3500	49.3500	49.3500	+2.706%	2	997	-51.064%
2026-02-20	50.1500	50.1500	48.0500	48.0500	-9.340%	10	995	-49.740%
2026-02-18	53.0000	53.3500	53.0000	53.0000	-3.108%	10	991	-54.434%
2026-02-17	56.3000	56.3000	54.7000	54.7000	+4.389%	15	984	-55.850%
2026-02-13	52.4000	52.4000	52.4000	52.4000	+2.745%	1	972	-53.912%
2026-02-12	50.0700	51.0000	49.6800	51.0000	+2.000%	22	972	-52.647%
2026-02-11	46.6000	50.0000	46.6000	50.0000	+7.759%	41	979	-51.700%
2026-02-10	47.0500	47.0500	46.2500	46.4000	+1.643%	17	940	-47.953%
2026-02-06	45.9000	46.1500	45.4000	45.6500	+5.427%	156	939	-47.097%
2026-02-05	47.6000	48.6500	43.3000	43.3000	-0.802%	16	788	-44.226%
2026-02-04	40.5000	45.3000	40.5000	43.6500	+8.286%	60	785	-44.674%
2026-02-03	38.2000	40.3100	38.2000	40.3100	+6.219%	13	751	-40.089%
2026-02-02	39.6600	39.6600	37.5100	37.9500	-5.362%	28	739	-36.364%
2026-01-30	40.2700	40.4000	39.8500	40.1000	-2.028%	8	732	-39.776%
2026-01-29	44.0000	44.0500	40.5700	40.9300	+1.437%	160	730	-40.997%
2026-01-28	42.1100	42.1500	40.3500	40.3500	-1.585%	9	583	-40.149%
2026-01-27	41.4300	41.4300	40.5000	41.0000	-2.751%	212	575	-41.098%
2026-01-26	41.4000	42.2500	41.3500	42.1600	-4.291%	109	450	-42.718%
2026-01-23	42.3500	44.0500	42.3500	44.0500	+3.283%	2	371	-45.176%
2026-01-22	42.7000	42.7000	42.5500	42.6500	-4.586%	5	370	-43.376%
2026-01-20	46.6200	47.9000	44.7000	44.7000	+1.706%	22	365	-45.973%
2026-01-16	44.3000	44.3900	43.7600	43.9500	+1.384%	19	358	-45.051%
2026-01-15	43.0500	43.6000	42.6000	43.3500	+1.404%	102	358	-44.291%
2026-01-14	42.8000	43.7400	42.2500	42.7500	+0.565%	99	286	-43.509%
2026-01-13	41.2300	42.5100	40.6000	42.5100	-3.584%	27	219	-43.190%
2026-01-12	42.7700	44.5200	42.7700	44.0900	+0.364%	4	216	-45.226%
2026-01-09	43.9300	43.9300	43.9300	43.9300	-6.730%	9	216	-45.026%
2026-01-07	47.1000	47.1000	47.1000	47.1000	-7.828%	1	210	-48.726%
2026-01-02	51.1000	51.1000	51.1000	51.1000	+1.288%	36	209	-52.740%
2025-12-31	50.4500	50.4500	50.4500	50.4500	+0.278%	4	169	-52.131%
2025-12-30	50.1500	50.6000	50.1500	50.3100	-3.120%	48	169	-51.998%
2025-12-11	51.9500	51.9500	51.9300	51.9300	-1.610%	30	129	-53.495%
2025-12-08	52.9200	52.9200	52.7800	52.7800	+4.972%	2	102	-54.244%
2025-12-05	50.2600	50.2800	50.2600	50.2800	-3.215%	2	102	-51.969%
2025-12-03	51.9500	51.9500	51.9500	51.9500	-3.582%	1	102	-53.513%
2025-11-26	54.8500	54.8500	53.8800	53.8800	+2.824%	6	101	-55.178%
2025-11-25	53.8000	54.0000	52.4000	52.4000	-4.380%	78	101	-53.912%
2025-11-24	56.4000	56.4100	54.8000	54.8000	-27.176%	48	42	-55.931%
2025-11-07	76.5000	76.5000	75.2500	75.2500	-2.146%	2	4	-67.907%
2025-10-29	76.9000	76.9000	76.9000	76.9000	-3.549%	1	3	-68.596%
2025-10-28	79.7300	79.7300	79.7300	79.7300	+1.322%	1	3	-69.710%
2025-10-27	80.5700	80.5700	78.3800	78.6900	-10.904%	3	5	-69.310%
2025-10-23	88.3200	88.3200	88.3200	88.3200	+1.693%	2	5	-72.656%
2025-10-20	86.8500	86.8500	86.8500	86.8500	-8.981%	2	3	-72.193%
2025-09-30	95.4200	95.4200	95.4200	95.4200	+7.153%	1	2	-74.691%
2025-09-15	89.0500	89.0500	89.0500	89.0500	0.000%	2	2	-72.880%