Dark

GOOGL20270617P220
GOOGL Jun 17 2027 220.00 Put (GOOGL270617P00220000)
option OPRA

EOD

Jul 21, 2026

4.25+13.333%(+0.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.4000	4.4000	4.2500	4.2500	+13.333%	12	759	0.000%
2026-07-07	3.8500	3.8500	3.7500	3.7500	-8.537%	22	753	+13.333%
2026-07-06	4.0300	4.1000	4.0300	4.1000	-6.818%	2	753	+3.659%
2026-06-30	4.5100	4.5100	4.4000	4.4000	-15.870%	3	754	-3.409%
2026-06-29	5.2400	5.2400	5.2300	5.2300	-0.381%	10	755	-18.738%
2026-06-26	5.2500	5.2500	5.2500	5.2500	+13.636%	23	745	-19.048%
2026-06-24	4.6200	4.6200	4.6200	4.6200	-5.714%	2	722	-8.009%
2026-06-23	5.0100	5.0100	4.9000	4.9000	-5.950%	2	721	-13.265%
2026-06-22	5.2100	5.2100	5.2100	5.2100	+32.570%	1	721	-18.426%
2026-06-16	3.9300	3.9300	3.9300	3.9300	-5.755%	1	720	+8.142%
2026-06-15	4.1800	4.1800	4.1700	4.1700	-27.730%	2	720	+1.918%
2026-06-11	5.7700	5.7700	5.7700	5.7700	+13.137%	2	722	-26.343%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+7.368%	2	720	-16.667%
2026-06-09	4.7500	4.7500	4.7500	4.7500	+11.765%	4	719	-10.526%
2026-06-05	4.2500	4.2500	4.2500	4.2500	-1.163%	19	723	0.000%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+2.381%	5	723	-1.163%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-7.692%	5	726	+1.190%
2026-05-20	4.5900	4.5900	4.5500	4.5500	+8.333%	24	726	-6.593%
2026-05-18	4.2000	4.2000	4.2000	4.2000	-4.545%	2	710	+1.190%
2026-05-14	4.0000	4.4000	4.0000	4.4000	-0.452%	6	710	-3.409%
2026-05-08	4.4000	4.4200	4.4000	4.4200	-1.339%	20	716	-3.846%
2026-05-05	4.4800	4.4800	4.4800	4.4800	-9.495%	1	711	-5.134%
2026-04-30	4.9500	4.9500	4.9500	4.9500	-21.178%	1	710	-14.141%
2026-04-28	6.3500	6.4200	6.2800	6.2800	-13.019%	20	709	-32.325%
2026-04-22	7.2200	7.2200	7.2200	7.2200	-5.621%	1	703	-41.136%
2026-04-21	7.6500	7.6500	7.6500	7.6500	+2.961%	10	699	-44.444%
2026-04-20	7.5000	7.5000	7.4000	7.4300	+1.781%	11	699	-42.799%
2026-04-17	7.3000	7.3000	7.3000	7.3000	-7.360%	1	699	-41.781%
2026-04-16	7.8800	7.8800	7.8800	7.8800	-21.903%	1	700	-46.066%
2026-04-10	10.0900	10.0900	10.0900	10.0900	+1.509%	1	699	-57.879%
2026-04-08	9.9400	9.9400	9.9400	9.9400	-17.098%	1	699	-57.243%
2026-04-07	11.9500	11.9900	11.9500	11.9900	-0.083%	2	699	-64.554%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-28.144%	1	701	-64.583%
2026-03-30	16.0500	16.7000	16.0500	16.7000	+0.542%	2	700	-74.551%
2026-03-27	16.6100	16.6100	16.6100	16.6100	+24.606%	13	701	-74.413%
2026-03-13	13.3300	13.3300	13.3300	13.3300	+3.735%	12	688	-68.117%
2026-03-12	12.9100	12.9100	12.8500	12.8500	-7.019%	2	676	-66.926%
2026-03-03	13.8200	13.8200	13.8200	13.8200	+7.632%	1	675	-69.247%
2026-02-18	12.8400	12.8400	12.8300	12.8400	-0.233%	21	675	-66.900%
2026-02-17	12.8700	12.8700	12.8700	12.8700	+0.547%	1	675	-66.977%
2026-02-13	12.8000	12.8000	12.8000	12.8000	+6.934%	1	674	-66.797%
2026-02-11	12.0000	12.0000	11.9700	11.9700	+3.636%	7	674	-64.495%
2026-02-06	11.2800	11.5500	11.2800	11.5500	+7.944%	4	667	-63.203%
2026-02-05	12.3000	12.3000	10.7000	10.7000	-3.167%	3	668	-60.280%
2026-02-04	11.0500	11.0500	11.0500	11.0500	+13.918%	5	667	-61.538%
2026-02-03	9.5000	9.7000	9.5000	9.7000	0.000%	9	662	-56.186%
2026-02-02	9.6500	9.7000	9.6500	9.7000	-11.898%	15	655	-56.186%
2026-01-29	11.0100	11.0100	11.0100	11.0100	+1.944%	2	654	-61.399%
2026-01-23	10.8000	10.8000	10.8000	10.8000	-3.571%	1	656	-60.648%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+0.448%	1	656	-62.054%
2026-01-16	11.1500	11.1500	11.1500	11.1500	+2.955%	1	654	-61.883%
2026-01-15	10.8300	10.8300	10.8300	10.8300	-0.642%	1	654	-60.757%
2026-01-09	10.9000	11.0500	10.9000	10.9000	-2.242%	3	653	-61.009%
2026-01-08	11.1500	11.1500	11.1500	11.1500	-13.230%	1	652	-61.883%
2026-01-02	13.3500	13.3500	12.8500	12.8500	-0.772%	2	652	-66.926%
2025-12-23	12.9500	12.9500	12.9500	12.9500	-2.632%	1	653	-67.181%
2025-12-22	13.4500	13.4500	13.3000	13.3000	-6.993%	2	653	-68.045%
2025-12-19	14.3000	14.3000	14.3000	14.3000	-6.840%	1	653	-70.280%
2025-12-17	15.2800	15.3500	15.2800	15.3500	+2.951%	2	653	-72.313%
2025-12-12	14.9100	14.9100	14.9100	14.9100	+12.105%	1	654	-71.496%
2025-12-10	13.3000	13.3000	13.3000	13.3000	-5.000%	1	654	-68.045%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-2.029%	10	653	-69.643%
2025-12-03	14.2900	14.2900	14.2900	14.2900	-2.457%	1	643	-70.259%
2025-12-02	14.6500	14.6500	14.6500	14.6500	-3.300%	2	643	-70.990%
2025-12-01	15.1500	15.1500	15.1500	15.1500	-3.503%	1	643	-71.947%
2025-11-26	15.2500	15.7000	15.2500	15.7000	+0.965%	17	641	-72.930%
2025-11-25	15.0500	15.9100	14.9000	15.5500	+0.974%	35	641	-72.669%
2025-11-24	15.5000	15.6500	15.2500	15.4000	-14.444%	36	647	-72.403%
2025-11-21	18.5700	18.5700	18.0000	18.0000	+5.263%	3	637	-76.389%
2025-11-20	16.7000	17.1000	16.7000	17.1000	-3.116%	2	636	-75.146%
2025-11-19	18.1000	18.1000	17.6500	17.6500	-9.949%	2	636	-75.921%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-5.995%	70	636	-78.316%
2025-11-14	21.0500	21.0500	20.8500	20.8500	+1.707%	121	566	-79.616%
2025-11-13	20.5000	20.5000	20.5000	20.5000	+12.329%	1	446	-79.268%
2025-11-10	18.2500	18.2500	18.2500	18.2500	-9.653%	1	446	-76.712%
2025-11-07	20.2000	20.2000	20.2000	20.2000	+1.508%	100	445	-78.960%
2025-11-04	19.9000	19.9000	19.9000	19.9000	+3.971%	12	345	-78.643%
2025-11-03	19.1400	19.1400	19.1400	19.1400	-1.695%	2	343	-77.795%
2025-10-31	19.4700	19.4700	19.4700	19.4700	+5.243%	2	343	-78.172%
2025-10-30	17.1600	18.5000	17.1600	18.5000	-7.175%	3	341	-77.027%
2025-10-29	20.0800	20.3000	19.9300	19.9300	-4.959%	8	340	-78.675%
2025-10-28	20.4500	20.9700	20.4500	20.9700	+3.556%	3	342	-79.733%
2025-10-27	20.0500	20.2500	20.0500	20.2500	-6.120%	2	343	-79.012%
2025-10-24	21.4000	21.8800	21.3300	21.5700	-7.026%	32	343	-80.297%
2025-10-23	22.8300	23.2600	22.8200	23.2000	-1.108%	14	342	-81.681%
2025-10-22	22.9500	23.6400	22.9500	23.4600	-0.593%	6	342	-81.884%
2025-10-21	23.4700	23.7900	23.3500	23.6000	+4.656%	8	344	-81.992%
2025-10-20	22.6000	22.7300	22.4100	22.5500	-4.933%	9	342	-81.153%
2025-10-17	24.2300	24.7400	23.7200	23.7200	-1.454%	19	341	-82.083%
2025-10-16	22.6000	24.3700	22.6000	24.0700	-0.331%	20	340	-82.343%
2025-10-15	23.3500	24.4900	23.3500	24.1500	-2.699%	14	340	-82.402%
2025-10-14	25.4800	25.7400	24.5100	24.8200	-0.680%	6	342	-82.877%
2025-10-13	25.0100	25.5900	24.8400	24.9900	-5.698%	16	342	-82.993%
2025-10-10	26.1600	26.5000	26.1600	26.5000	+4.331%	4	342	-83.962%
2025-10-09	24.9700	25.6500	24.9700	25.4000	+5.394%	33	340	-83.268%
2025-10-07	23.8500	24.1000	23.8500	24.1000	+2.772%	4	310	-82.365%
2025-10-06	23.0100	23.4500	23.0100	23.4500	-1.883%	6	310	-81.876%
2025-10-03	23.7300	24.1200	23.7300	23.9000	-1.199%	5	310	-82.218%
2025-10-02	23.8100	24.1900	23.8100	24.1900	+7.320%	6	310	-82.431%
2025-09-29	22.3200	22.5400	22.3200	22.5400	-1.357%	2	310	-81.145%
2025-09-26	22.9100	23.1800	22.8500	22.8500	-4.393%	56	310	-81.400%
2025-09-25	23.4900	24.2000	23.4900	23.9000	+2.224%	12	260	-82.218%
2025-09-24	22.9500	23.3800	22.8000	23.3800	+4.189%	54	260	-81.822%
2025-09-23	22.1700	22.4400	22.1700	22.4400	+5.849%	2	210	-81.061%
2025-09-22	21.2000	21.2000	21.2000	21.2000	-3.549%	2	210	-79.953%
2025-09-19	21.7300	21.9800	21.7300	21.9800	-1.435%	2	210	-80.664%
2025-09-18	22.3000	22.3000	22.3000	22.3000	-3.254%	50	210	-80.942%
2025-09-17	22.9500	23.0500	22.9500	23.0500	+3.596%	30	160	-81.562%
2025-09-16	22.3600	22.5200	22.1100	22.2500	+1.136%	56	130	-80.899%
2025-09-15	22.0000	22.0000	22.0000	22.0000	-7.485%	1	80	-80.682%
2025-09-11	25.0000	25.0000	23.7500	23.7800	-0.419%	77	79	-82.128%
2025-09-10	23.6100	23.8800	23.6100	23.8800	-4.289%	2	13	-82.203%
2025-09-09	24.7900	24.9500	24.7900	24.9500	-1.383%	2	13	-82.966%
2025-09-08	25.2300	25.3000	25.2300	25.3000	+0.397%	2	12	-83.202%
2025-09-05	24.9900	25.2000	24.9900	25.2000	-7.011%	2	11	-83.135%
2025-09-04	27.1000	27.1000	27.1000	27.1000	-22.792%	1	10	-84.317%
2025-09-02	36.6500	36.6500	34.7600	35.1000	+7.176%	14	9	-87.892%
2025-08-28	32.9700	32.9700	32.7500	32.7500	-5.456%	2	17	-87.023%
2025-08-26	34.4700	34.6400	34.4700	34.6400	+5.771%	2	16	-87.731%
2025-08-25	32.6300	32.7500	32.6300	32.7500	-11.102%	2	16	-87.023%
2025-08-21	36.8400	36.8400	36.8400	36.8400	-0.914%	4	15	-88.464%
2025-08-20	37.3100	37.6200	37.1700	37.1800	+0.923%	8	18	-88.569%
2025-08-08	36.8400	36.8400	36.8400	36.8400	-8.812%	1	13	-88.464%
2025-07-28	40.4000	40.4000	40.4000	40.4000	-2.297%	10	13	-89.480%
2025-07-24	41.3500	41.3500	41.3500	41.3500	-13.890%	1	3	-89.722%
2025-07-17	47.7700	48.0200	47.7700	48.0200	+1.737%	2	2	-91.150%
2025-07-16	46.9500	47.2000	46.9500	47.2000	-19.769%	2	2	-90.996%
2025-05-19	59.9600	60.0400	58.8300	58.8300	-9.701%	4	1	-92.776%
2025-04-02	65.1000	65.1500	65.1000	65.1500	0.000%	2	1	-93.477%