Dark

GOOGL20270115P340
GOOGL Jan 15 2027 340.00 Put (GOOGL270115P00340000)
option OPRA

EOD

Jul 20, 2026

25.95-12.064%(-3.56)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	24.4000	25.9500	24.4000	25.9500	-12.064%	198	3,016	0.000%
2026-07-17	29.4800	30.4800	27.9000	29.5100	+11.569%	107	2,889	-12.064%
2026-07-16	20.0000	26.9700	20.0000	26.4500	+27.531%	475	2,824	-1.890%
2026-07-15	20.0800	20.8000	19.9500	20.7400	-12.489%	327	2,541	+25.121%
2026-07-14	24.8000	24.8000	23.7000	23.7000	-4.781%	13	2,319	+9.494%
2026-07-13	25.1500	25.1500	24.8400	24.8900	-1.621%	32	2,314	+4.259%
2026-07-10	26.0500	26.0500	25.3000	25.3000	+1.403%	72	2,308	+2.569%
2026-07-09	25.2900	26.5000	24.9500	24.9500	+2.759%	8	2,270	+4.008%
2026-07-08	24.1000	24.2800	24.1000	24.2800	+13.991%	8	2,268	+6.878%
2026-07-07	22.1500	22.1500	21.2500	21.3000	-5.543%	11	2,268	+21.831%
2026-07-06	22.9000	22.9000	22.5500	22.5500	-12.597%	5	2,261	+15.078%
2026-07-02	23.9000	26.0000	23.7900	25.8000	+2.789%	13	2,261	+0.581%
2026-07-01	24.3000	25.1900	24.3000	25.1000	-0.751%	57	2,261	+3.386%
2026-06-30	27.2500	27.2500	25.2900	25.2900	-7.768%	24	2,247	+2.610%
2026-06-29	29.4000	29.4000	27.3500	27.4200	-17.085%	7	2,244	-5.361%
2026-06-26	32.8300	33.0700	30.9000	33.0700	+5.587%	504	2,241	-21.530%
2026-06-25	34.0000	34.0000	30.9300	31.3200	+0.546%	263	1,857	-17.146%
2026-06-24	28.5000	31.3100	27.5000	31.1500	+5.988%	9	1,676	-16.693%
2026-06-23	29.9300	30.7500	29.3900	29.3900	-3.481%	177	1,671	-11.705%
2026-06-22	28.0000	32.5000	28.0000	30.4500	+29.851%	261	1,660	-14.778%
2026-06-18	24.8200	24.8200	23.4500	23.4500	+0.860%	39	1,730	+10.661%
2026-06-17	23.0500	24.2000	23.0500	23.2500	+8.039%	12	1,730	+11.613%
2026-06-16	21.5900	21.5900	21.5200	21.5200	-1.959%	9	1,730	+20.586%
2026-06-15	22.6000	22.6000	21.5000	21.9500	-16.061%	10	1,731	+18.223%
2026-06-12	26.1500	26.2900	26.1500	26.1500	-15.563%	7	1,732	-0.765%
2026-06-11	30.3300	31.5000	29.7600	30.9700	+12.007%	56	1,733	-16.209%
2026-06-10	25.4900	28.1000	25.3000	27.6500	+11.492%	109	1,701	-6.148%
2026-06-09	23.8000	26.8500	23.3500	24.8000	-0.800%	48	1,646	+4.637%
2026-06-08	24.2000	26.0000	24.2000	25.0000	+3.306%	69	1,643	+3.800%
2026-06-05	23.5400	24.3000	23.2000	24.2000	+6.843%	47	1,638	+7.231%
2026-06-04	25.8900	25.9000	22.4000	22.6500	-14.689%	57	1,656	+14.570%
2026-06-03	25.7500	26.8000	25.3000	26.5500	+10.395%	701	1,669	-2.260%
2026-06-02	26.0000	26.6000	23.5000	24.0500	+17.317%	32	1,437	+7.900%
2026-05-29	20.0000	20.7000	20.0000	20.5000	+7.895%	27	1,452	+26.585%
2026-05-28	19.0000	19.0000	19.0000	19.0000	+1.064%	2	1,446	+36.579%
2026-05-27	19.5000	19.5000	18.6900	18.8000	-6.700%	15	1,445	+38.032%
2026-05-26	19.9300	20.2100	19.8500	20.1500	-0.494%	216	1,438	+28.784%
2026-05-22	19.9000	20.5000	19.9000	20.2500	+1.250%	14	1,404	+28.148%
2026-05-21	20.3700	20.4500	20.0000	20.0000	-6.629%	107	1,398	+29.750%
2026-05-20	21.2000	21.4200	20.8000	21.4200	+3.729%	29	1,398	+21.148%
2026-05-19	20.7500	21.2000	20.4000	20.6500	+12.228%	8	1,383	+25.666%
2026-05-18	17.9000	18.4000	17.4500	18.4000	-6.361%	11	1,383	+41.033%
2026-05-15	19.2500	19.6500	19.2000	19.6500	+3.968%	46	1,383	+32.061%
2026-05-14	19.1500	19.5000	18.7500	18.9000	+4.018%	87	1,373	+37.302%
2026-05-13	20.6000	20.6000	18.1000	18.1700	-13.021%	23	1,403	+42.818%
2026-05-12	21.1800	22.0500	20.8500	20.8900	+2.102%	28	1,403	+24.222%
2026-05-11	19.6800	20.4600	19.6000	20.4600	+7.402%	66	1,403	+26.833%
2026-05-08	18.7500	19.0500	18.7500	19.0500	-2.806%	17	1,368	+36.220%
2026-05-07	19.0500	19.6000	18.9400	19.6000	+2.030%	117	1,379	+32.398%
2026-05-06	19.3800	19.3900	18.7000	19.2100	-8.957%	214	1,430	+35.086%
2026-05-05	20.5000	21.4200	20.5000	21.1000	-2.315%	17	1,401	+22.986%
2026-05-04	20.8000	22.2500	20.8000	21.6000	+0.465%	58	1,407	+20.139%
2026-05-01	21.5000	22.0000	20.9000	21.5000	-0.922%	42	1,377	+20.698%
2026-04-30	23.0000	24.1000	21.1300	21.7000	-31.438%	264	1,377	+19.585%
2026-04-29	31.9100	31.9100	31.6500	31.6500	+0.668%	266	1,208	-18.009%
2026-04-28	31.8800	31.8800	31.4400	31.4400	+1.256%	14	1,008	-17.462%
2026-04-27	32.1200	32.1200	30.9600	31.0500	-9.078%	18	1,003	-16.425%
2026-04-24	34.9900	34.9900	34.1500	34.1500	-2.568%	43	992	-24.012%
2026-04-23	35.0200	35.4300	34.9000	35.0500	-4.235%	13	966	-25.963%
2026-04-22	36.5900	36.6700	36.4000	36.6000	-4.439%	19	968	-29.098%
2026-04-21	35.9200	38.3000	35.9200	38.3000	+8.560%	9	967	-32.245%
2026-04-20	35.5000	35.5000	35.2800	35.2800	+1.263%	3	967	-26.446%
2026-04-17	37.0000	37.0000	34.5000	34.8400	-6.870%	11	968	-25.517%
2026-04-15	38.6600	38.6600	37.4100	37.4100	-3.830%	19	966	-30.634%
2026-04-14	41.1000	41.1000	38.9000	38.9000	-14.411%	5	947	-33.290%
2026-04-13	45.4500	45.4500	45.4500	45.4500	-7.055%	1	943	-42.904%
2026-04-09	48.9000	48.9000	48.9000	48.9000	+6.420%	1	943	-46.933%
2026-04-08	45.9500	45.9500	45.9500	45.9500	-31.855%	1	944	-43.526%
2026-03-31	67.4300	67.4300	67.4300	67.4300	-6.217%	52	944	-61.516%
2026-03-27	71.9000	71.9000	71.9000	71.9000	+4.022%	2	893	-63.908%
2026-03-26	69.1200	69.1200	69.1200	69.1200	+11.394%	2	893	-62.457%
2026-03-25	62.0500	62.0500	62.0500	62.0500	+12.613%	1	893	-58.179%
2026-03-12	55.7200	55.7200	55.1000	55.1000	+4.455%	3	893	-52.904%
2026-03-11	53.1500	53.1500	52.7500	52.7500	-1.125%	28	895	-50.806%
2026-03-10	53.3500	53.3500	53.3500	53.3500	-9.576%	25	880	-51.359%
2026-03-06	59.0000	59.0000	59.0000	59.0000	-1.173%	3	955	-56.017%
2026-03-05	59.7000	59.7000	59.7000	59.7000	+6.322%	1	956	-56.533%
2026-03-04	56.1500	56.1500	56.1500	56.1500	-4.099%	1	956	-53.785%
2026-03-03	59.1600	59.1600	58.5500	58.5500	+3.628%	2	956	-55.679%
2026-03-02	56.4000	56.5000	56.4000	56.5000	-1.585%	14	957	-54.071%
2026-02-26	53.2000	57.4300	53.2000	57.4100	+8.937%	71	943	-54.799%
2026-02-25	52.3000	52.7100	52.3000	52.7000	-0.019%	60	830	-50.759%
2026-02-23	51.8000	52.7100	51.8000	52.7100	+3.597%	8	830	-50.768%
2026-02-20	50.9000	50.9000	50.8800	50.8800	-9.466%	3	831	-48.998%
2026-02-18	56.2000	56.2000	56.2000	56.2000	-2.091%	1	830	-53.826%
2026-02-17	57.4000	57.4000	57.4000	57.4000	+4.936%	2	830	-54.791%
2026-02-13	55.2000	55.5000	54.7000	54.7000	+4.190%	55	776	-52.559%
2026-02-12	52.0000	53.1500	51.6500	52.5000	-1.223%	50	776	-50.571%
2026-02-11	49.5000	53.1500	49.5000	53.1500	+8.691%	11	730	-51.176%
2026-02-10	49.4000	49.4000	48.9000	48.9000	+5.003%	5	702	-46.933%
2026-02-09	46.0000	46.5700	46.0000	46.5700	-3.582%	3	697	-44.277%
2026-02-06	48.0000	49.0500	48.0000	48.3000	+5.459%	29	697	-46.273%
2026-02-05	52.1000	52.1000	45.8000	45.8000	-1.505%	85	681	-43.341%
2026-02-04	42.3000	47.9500	42.3000	46.5000	+6.651%	174	606	-44.194%
2026-02-03	41.2000	43.6000	40.6000	43.6000	+8.055%	27	480	-40.482%
2026-02-02	40.5000	41.0000	40.3400	40.3500	-4.565%	69	468	-35.688%
2026-01-30	42.3200	42.3200	42.2800	42.2800	-10.329%	2	401	-38.623%
2026-01-29	42.6800	47.1500	42.6800	47.1500	+6.554%	16	402	-44.963%
2026-01-28	44.2500	44.2500	44.2500	44.2500	+1.584%	6	399	-41.356%
2026-01-27	43.2400	43.5600	43.0700	43.5600	-0.774%	14	393	-40.427%
2026-01-26	46.9200	46.9200	43.9000	43.9000	-6.096%	7	392	-40.888%
2026-01-23	46.7500	46.7500	46.7500	46.7500	+0.322%	1	386	-44.492%
2026-01-22	45.2000	46.6000	45.2000	46.6000	-0.745%	12	386	-44.313%
2026-01-21	46.9500	46.9500	46.9500	46.9500	-4.573%	1	386	-44.728%
2026-01-20	49.1000	49.3000	47.4500	49.2000	+5.579%	38	409	-47.256%
2026-01-16	47.0000	47.0500	46.6000	46.6000	+1.969%	43	376	-44.313%
2026-01-15	45.7000	45.7000	45.7000	45.7000	+3.067%	1	376	-43.217%
2026-01-13	43.4100	44.5000	43.2500	44.3400	-4.233%	36	376	-41.475%
2026-01-12	46.9500	46.9500	46.3000	46.3000	-0.430%	13	371	-43.952%
2026-01-09	46.7000	46.7000	46.1500	46.5000	-7.186%	112	370	-44.194%
2026-01-07	50.1000	50.1000	50.1000	50.1000	-5.915%	3	266	-48.204%
2026-01-06	53.2500	53.2500	53.2500	53.2500	-0.281%	1	266	-51.268%
2025-12-30	53.1500	53.6500	53.1500	53.4000	-3.261%	125	266	-51.404%
2025-12-29	55.2000	55.2000	55.2000	55.2000	+1.006%	1	162	-52.989%
2025-12-10	54.6500	54.6500	54.6500	54.6500	+2.842%	6	162	-52.516%
2025-12-05	53.1100	53.1400	53.1100	53.1400	-1.227%	2	156	-51.167%
2025-12-03	53.8000	53.8000	53.8000	53.8000	-5.048%	3	156	-51.766%
2025-12-01	56.5000	56.6600	56.5000	56.6600	+1.614%	2	156	-54.200%
2025-11-28	56.9700	56.9700	55.7100	55.7600	-1.762%	14	155	-53.461%
2025-11-26	57.7200	57.7200	56.7600	56.7600	+4.242%	6	155	-54.281%
2025-11-25	55.3500	55.3500	54.4500	54.4500	-5.796%	27	155	-52.342%
2025-11-24	58.3500	59.3600	57.8000	57.8000	-10.248%	63	130	-55.104%
2025-11-20	63.4000	64.4000	63.4000	64.4000	-16.850%	2	93	-59.705%
2025-11-13	77.4500	77.5000	77.4000	77.4500	-6.133%	93	93	-66.495%
2025-10-27	82.1500	82.5100	82.1500	82.5100	-10.481%	2	4	-68.549%
2025-10-16	92.1700	92.1700	92.1700	92.1700	-9.770%	2	4	-71.846%
2025-10-09	102.1500	102.1500	102.1500	102.1500	+6.551%	1	4	-74.596%
2025-10-07	95.8700	95.8700	95.8700	95.8700	+4.150%	2	1	-72.932%
2025-09-18	92.0500	92.0500	92.0500	92.0500	-1.266%	1	1	-71.809%
2025-09-15	93.2300	93.2300	93.2300	93.2300	0.000%	1	1	-72.166%