Dark

GOOGL20270617P240
GOOGL Jun 17 2027 240.00 Put (GOOGL270617P00240000)
option OPRA

EOD

Jul 21, 2026

6.76+4.000%(+0.26)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.7900	6.7900	6.7500	6.7600	+4.000%	30	2,581	0.000%
2026-07-20	6.5000	6.5000	6.5000	6.5000	-13.907%	29	2,580	+4.000%
2026-07-17	7.4500	7.5500	7.4500	7.5500	+37.273%	20	2,580	-10.464%
2026-07-16	5.3500	5.5000	5.3500	5.5000	-1.786%	4	2,580	+22.909%
2026-07-15	5.7000	5.7000	5.6000	5.6000	-12.500%	206	2,582	+20.714%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-4.478%	1	2,569	+5.625%
2026-07-10	6.7000	6.7000	6.7000	6.7000	-2.047%	1	2,568	+0.896%
2026-07-09	6.8400	6.8400	6.8400	6.8400	+17.931%	20	2,567	-1.170%
2026-07-07	5.8000	5.8000	5.8000	5.8000	-8.805%	1	2,573	+16.552%
2026-07-06	6.3600	6.3600	6.3600	6.3600	-4.361%	1	2,574	+6.289%
2026-07-01	6.7500	6.7500	6.6500	6.6500	-7.639%	206	2,573	+1.654%
2026-06-30	7.2000	7.2000	7.2000	7.2000	-2.703%	23	2,573	-6.111%
2026-06-29	7.4200	7.4500	7.3600	7.4000	-10.843%	170	2,550	-8.649%
2026-06-25	8.4000	8.4000	8.3000	8.3000	+16.573%	37	2,550	-18.554%
2026-06-22	7.1200	7.1200	7.1200	7.1200	+18.667%	1	2,513	-5.056%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-19.463%	1	2,513	+12.667%
2026-06-12	7.4500	7.4500	7.4500	7.4500	-11.310%	3	2,512	-9.262%
2026-06-11	8.0000	8.4000	8.0000	8.4000	+19.149%	6	2,509	-19.524%
2026-06-10	7.1000	7.1000	7.0500	7.0500	-4.342%	39	2,509	-4.113%
2026-06-09	6.8000	7.3700	6.7000	7.3700	+12.519%	60	2,509	-8.277%
2026-06-05	6.5000	6.6000	6.5000	6.5500	-10.027%	412	2,524	+3.206%
2026-06-02	7.4800	7.4800	7.2800	7.2800	+9.309%	4	2,537	-7.143%
2026-05-20	6.6600	6.6600	6.6600	6.6600	+8.293%	21	2,533	+1.502%
2026-05-18	6.1500	6.1500	6.1500	6.1500	-8.209%	6	2,506	+9.919%
2026-05-11	6.4300	6.7000	6.4300	6.7000	+3.876%	5	2,506	+0.896%
2026-05-08	6.4500	6.4500	6.4500	6.4500	-3.443%	2	2,510	+4.806%
2026-05-05	6.8700	6.8700	6.6800	6.6800	-3.188%	8	2,508	+1.198%
2026-05-04	6.7600	6.9000	6.7600	6.9000	+5.344%	4	2,516	-2.029%
2026-05-01	6.5500	6.5500	6.5500	6.5500	+0.924%	4	2,516	+3.206%
2026-04-30	8.9600	8.9600	6.4900	6.4900	-26.250%	7	2,516	+4.160%
2026-04-29	9.1400	9.1400	8.8000	8.8000	-7.368%	11	2,523	-23.182%
2026-04-28	9.4500	9.5000	9.4500	9.5000	-2.062%	251	2,512	-28.842%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-2.119%	1	2,274	-30.309%
2026-04-24	9.9100	9.9100	9.9100	9.9100	-6.685%	18	2,275	-31.786%
2026-04-23	10.5500	10.6200	10.1000	10.6200	-1.484%	10	2,257	-36.347%
2026-04-22	10.5600	10.7800	10.5600	10.7800	-0.828%	4	2,254	-37.291%
2026-04-21	10.8700	10.8700	10.8700	10.8700	+2.066%	1	2,249	-37.810%
2026-04-20	11.0300	11.0300	10.6500	10.6500	-13.344%	5	2,249	-36.526%
2026-04-14	11.8500	12.2900	11.8000	12.2900	-9.232%	29	2,244	-44.996%
2026-04-13	13.9500	13.9500	13.5400	13.5400	-20.633%	7	2,228	-50.074%
2026-04-06	17.0600	17.0600	17.0600	17.0600	-3.068%	3	2,225	-60.375%
2026-04-01	18.0200	18.0200	17.6000	17.6000	-23.211%	2	2,222	-61.591%
2026-03-30	22.9200	22.9200	22.9200	22.9200	-0.994%	1	2,223	-70.506%
2026-03-27	22.8000	23.1500	22.7400	23.1500	+3.952%	40	2,222	-70.799%
2026-03-26	20.1800	22.2700	20.1800	22.2700	+19.796%	9	2,222	-69.645%
2026-03-13	18.5900	18.5900	18.5900	18.5900	+1.474%	3	2,221	-63.636%
2026-03-09	18.3200	18.3200	18.3200	18.3200	-4.334%	1	2,218	-63.100%
2026-03-03	20.0000	20.0000	19.1000	19.1500	+5.510%	138	2,218	-64.700%
2026-02-26	18.1500	18.1500	18.1000	18.1500	+5.523%	27	2,090	-62.755%
2026-02-23	17.2000	17.2000	17.2000	17.2000	-1.994%	160	2,063	-60.698%
2026-02-13	17.6000	17.6000	17.5500	17.5500	+1.445%	1,658	568	-61.481%
2026-02-12	17.3000	17.3000	17.3000	17.3000	+2.549%	1	568	-60.925%
2026-02-11	16.8700	16.8700	16.8700	16.8700	+6.101%	1	567	-59.929%
2026-02-10	17.0000	17.0000	15.9000	15.9000	+0.633%	36	566	-57.484%
2026-02-06	15.8000	15.8000	15.8000	15.8000	+6.040%	4	538	-57.215%
2026-02-05	16.0000	16.0000	14.9000	14.9000	+9.963%	7	534	-54.631%
2026-02-02	13.9000	13.9000	13.5500	13.5500	-3.006%	16	534	-50.111%
2026-01-28	13.9700	13.9700	13.9600	13.9700	-0.922%	100	527	-51.611%
2026-01-27	14.2000	14.3000	14.1000	14.1000	-12.963%	3	466	-52.057%
2026-01-20	16.2000	16.2000	16.2000	16.2000	+6.579%	1	467	-58.272%
2026-01-16	15.3100	15.3100	15.2000	15.2000	-0.262%	6	462	-55.526%
2026-01-15	15.2400	15.2400	15.2400	15.2400	+5.833%	20	462	-55.643%
2026-01-13	14.4000	14.4000	14.1500	14.4000	-8.571%	26	482	-53.056%
2026-01-08	15.9200	15.9200	15.7500	15.7500	-7.516%	2	461	-57.079%
2026-01-06	17.0300	17.0300	17.0300	17.0300	-4.056%	1	461	-60.305%
2026-01-02	17.7500	17.7500	17.7500	17.7500	+3.198%	1	460	-61.915%
2025-12-30	17.2000	17.2000	17.2000	17.2000	-4.603%	4	459	-60.698%
2025-12-26	18.0800	18.1000	18.0300	18.0300	-0.387%	10	459	-62.507%
2025-12-24	18.1000	18.1000	18.1000	18.1000	-9.500%	1	465	-62.652%
2025-12-19	20.0000	20.0000	20.0000	20.0000	-4.762%	1	465	-66.200%
2025-12-17	21.0000	21.0000	21.0000	21.0000	+6.222%	2	466	-67.810%
2025-12-16	19.7700	19.7700	19.7700	19.7700	+8.448%	150	464	-65.807%
2025-12-10	18.2300	18.2300	18.2300	18.2300	-5.788%	10	349	-62.918%
2025-12-08	18.5900	19.3500	18.5900	19.3500	+5.450%	25	359	-65.065%
2025-12-05	18.6500	18.6500	18.3500	18.3500	-7.323%	48	382	-63.161%
2025-12-02	19.8000	19.8000	19.8000	19.8000	-5.804%	98	382	-65.859%
2025-12-01	21.1000	21.1000	20.4000	21.0200	-0.379%	41	341	-67.840%
2025-11-26	21.2700	21.2700	20.9000	21.1000	+6.351%	20	353	-67.962%
2025-11-25	19.8300	19.8400	19.8300	19.8400	-7.850%	24	353	-65.927%
2025-11-24	21.5300	21.5300	21.5300	21.5300	-9.916%	36	339	-68.602%
2025-11-21	23.6200	23.9000	23.3400	23.9000	-4.055%	136	357	-71.715%
2025-11-19	24.8400	24.9100	24.8400	24.9100	-12.010%	2	222	-72.862%
2025-11-14	28.3100	28.3100	28.3100	28.3100	+14.153%	5	221	-76.122%
2025-11-10	24.8000	24.8000	24.8000	24.8000	-3.839%	2	226	-72.742%
2025-11-05	25.7500	25.7900	25.7500	25.7900	-4.939%	2	225	-73.788%
2025-11-04	26.4500	27.1300	26.4000	27.1300	+0.780%	61	224	-75.083%
2025-10-31	26.3200	26.9200	26.3200	26.9200	+7.465%	6	181	-74.889%
2025-10-30	24.0000	25.0500	23.9900	25.0500	-9.632%	26	180	-73.014%
2025-10-29	27.7300	28.0400	27.4900	27.7200	-2.394%	14	167	-75.613%
2025-10-28	28.4400	28.6800	28.0900	28.4000	+2.305%	12	165	-76.197%
2025-10-27	27.6200	27.9800	27.6200	27.7600	-5.834%	13	155	-75.648%
2025-10-24	29.2700	29.7500	29.2700	29.4800	-6.768%	30	155	-77.069%
2025-10-23	31.0800	31.6200	31.0700	31.6200	-3.332%	12	143	-78.621%
2025-10-22	31.5100	32.7100	31.5100	32.7100	+2.443%	4	142	-79.334%
2025-10-21	31.8600	32.3500	31.7300	31.9300	+4.007%	12	141	-78.829%
2025-10-20	30.6200	31.0300	30.4700	30.7000	-6.573%	18	137	-77.980%
2025-10-17	32.6100	32.8600	32.6100	32.8600	+1.108%	2	131	-79.428%
2025-10-16	31.0400	32.6400	30.7800	32.5000	+0.154%	21	131	-79.200%
2025-10-15	31.6600	32.4600	31.6600	32.4500	-4.108%	12	130	-79.168%
2025-10-14	33.8400	34.1300	33.6300	33.8400	-0.588%	16	128	-80.024%
2025-10-13	33.8800	34.1400	33.7100	34.0400	-5.234%	16	127	-80.141%
2025-10-10	33.7900	35.9200	33.5900	35.9200	+3.995%	15	126	-81.180%
2025-10-09	33.9800	35.0100	33.9800	34.5400	+5.081%	29	123	-80.428%
2025-10-08	32.3700	32.8700	32.3700	32.8700	+0.183%	6	115	-79.434%
2025-10-07	31.5800	32.8500	31.5800	32.8100	+5.329%	16	112	-79.397%
2025-10-06	31.6500	31.6500	31.1500	31.1500	-4.213%	6	112	-78.299%
2025-10-03	32.3200	32.5200	32.3200	32.5200	-0.702%	2	111	-79.213%
2025-10-02	32.4800	32.7500	32.4800	32.7500	+0.553%	2	110	-79.359%
2025-10-01	32.3100	32.5800	32.3100	32.5700	-0.458%	4	110	-79.245%
2025-09-30	33.6700	33.9700	32.7200	32.7200	+5.685%	37	110	-79.340%
2025-09-29	30.6600	31.0000	30.6600	30.9600	-0.450%	6	103	-78.165%
2025-09-26	31.3100	31.7300	31.1000	31.1000	-4.951%	19	102	-78.264%
2025-09-25	33.3800	33.3800	31.9100	32.7200	+2.699%	13	99	-79.340%
2025-09-24	30.9600	31.8600	30.9600	31.8600	+3.745%	6	97	-78.782%
2025-09-23	30.3600	30.7100	30.3600	30.7100	+1.286%	4	97	-77.988%
2025-09-22	30.1600	30.3200	30.1600	30.3200	+4.552%	2	97	-77.704%
2025-09-19	29.7900	30.1200	28.9500	29.0000	-6.210%	62	97	-76.690%
2025-09-18	30.8400	30.9200	30.7300	30.9200	-2.306%	3	44	-78.137%
2025-09-17	31.3800	31.6500	31.3800	31.6500	+3.770%	2	45	-78.641%
2025-09-16	30.2800	30.5000	30.2300	30.5000	-1.199%	8	45	-77.836%
2025-09-15	30.6000	30.8700	30.6000	30.8700	-4.545%	19	43	-78.102%
2025-09-11	34.1500	34.1500	32.3400	32.3400	-3.779%	13	24	-79.097%
2025-09-10	32.2600	33.6100	32.2600	33.6100	-3.141%	7	11	-79.887%
2025-09-08	34.5000	34.7000	34.5000	34.7000	-0.144%	2	6	-80.519%
2025-09-05	34.7500	34.7500	34.7500	34.7500	-0.997%	2	6	-80.547%
2025-09-04	35.1000	35.1000	35.1000	35.1000	-1.432%	1	4	-80.741%
2025-09-03	35.8300	35.8300	35.4100	35.6100	-58.365%	4	3	-81.017%
2025-05-08	85.5300	85.5300	85.5300	85.5300	+2.064%	1	2	-92.096%
2025-04-02	83.8000	83.8000	83.8000	83.8000	0.000%	1	1	-91.933%