Dark

GOOGL20270617P250
GOOGL Jun 17 2027 250.00 Put (GOOGL270617P00250000)
option OPRA

EOD

Jul 21, 2026

8.55+5.556%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.4700	8.5500	8.4700	8.5500	+5.556%	2	4,847	0.000%
2026-07-20	8.0000	8.1000	7.8400	8.1000	-13.369%	85	4,845	+5.556%
2026-07-17	8.9800	9.4000	8.9800	9.3500	+16.149%	340	4,776	-8.556%
2026-07-16	8.0500	8.0500	8.0500	8.0500	+18.382%	2	4,760	+6.211%
2026-07-15	7.4000	7.4000	6.8000	6.8000	-11.688%	7	4,758	+25.735%
2026-07-14	7.7300	7.7300	7.7000	7.7000	-5.521%	61	4,759	+11.039%
2026-07-13	8.1500	8.1500	8.1500	8.1500	-4.118%	1	4,718	+4.908%
2026-07-10	8.5000	8.5000	8.5000	8.5000	+3.406%	2	4,717	+0.588%
2026-07-09	7.7800	8.4000	7.7800	8.2200	+8.587%	31	4,717	+4.015%
2026-07-08	7.5700	7.5700	7.5700	7.5700	-9.881%	1,000	4,716	+12.946%
2026-07-02	8.4000	8.4000	8.4000	8.4000	+1.327%	1	3,725	+1.786%
2026-07-01	8.2900	8.2900	8.2900	8.2900	-17.100%	1	3,725	+3.136%
2026-06-26	9.7000	10.0000	9.7000	10.0000	+1.215%	3	3,726	-14.500%
2026-06-25	9.9200	9.9200	9.8800	9.8800	+7.391%	2	3,725	-13.462%
2026-06-24	9.2000	9.2000	9.2000	9.2000	-1.075%	1	3,726	-7.065%
2026-06-23	8.2000	9.3000	8.2000	9.3000	-6.533%	10	3,726	-8.065%
2026-06-22	9.0000	10.1500	9.0000	9.9500	+22.840%	164	3,716	-14.070%
2026-06-18	8.1000	8.4800	8.1000	8.1000	+1.250%	18	3,436	+5.556%
2026-06-17	7.7000	8.0000	7.7000	8.0000	+10.803%	102	3,436	+6.875%
2026-06-16	7.5400	7.5400	7.2200	7.2200	-8.608%	2	3,436	+18.421%
2026-06-15	7.9500	8.0000	7.8700	7.9000	-16.842%	57	3,437	+8.228%
2026-06-11	10.0000	10.2500	9.5000	9.5000	+1.496%	9	3,382	-10.000%
2026-06-10	8.3500	9.3600	8.3500	9.3600	+12.096%	28	3,377	-8.654%
2026-06-08	8.3500	8.3500	8.3500	8.3500	-2.339%	2	3,361	+2.395%
2026-06-05	8.0700	8.5500	8.0700	8.5500	+6.875%	6	3,360	0.000%
2026-06-04	8.7500	8.8000	8.0000	8.0000	-9.400%	28	3,366	+6.875%
2026-06-03	8.8900	8.8900	8.8300	8.8300	-0.226%	2	3,361	-3.171%
2026-06-02	8.6000	8.8500	8.4000	8.8500	+12.025%	23	3,361	-3.390%
2026-06-01	7.9000	7.9000	7.9000	7.9000	+10.644%	50	3,358	+8.228%
2026-05-27	7.1400	7.1400	7.1400	7.1400	-10.750%	2	3,308	+19.748%
2026-05-19	8.0000	8.0000	8.0000	8.0000	+12.676%	1	3,309	+6.875%
2026-05-18	7.0000	7.3000	7.0000	7.1000	-7.190%	13	3,300	+20.423%
2026-05-15	7.6500	7.6500	7.6500	7.6500	+1.057%	1	3,300	+11.765%
2026-05-14	7.7300	7.7300	7.5700	7.5700	+4.414%	166	3,301	+12.946%
2026-05-13	7.9300	7.9300	7.2500	7.2500	-10.383%	3	3,387	+17.931%
2026-05-12	8.0900	8.0900	8.0900	8.0900	+7.152%	1	3,387	+5.686%
2026-05-11	7.5500	7.5500	7.5500	7.5500	+2.027%	2	3,387	+13.245%
2026-05-08	7.4800	7.8500	7.4000	7.4000	-1.987%	13	3,389	+15.541%
2026-05-06	7.5000	7.5500	7.5000	7.5500	-5.625%	6	3,388	+13.245%
2026-05-05	8.0000	8.0000	8.0000	8.0000	-1.235%	15	3,392	+6.875%
2026-05-04	8.0000	8.3200	8.0000	8.1000	+1.250%	17	3,377	+5.556%
2026-05-01	7.8900	8.0000	7.7800	8.0000	+4.575%	20	3,367	+6.875%
2026-04-30	10.3500	10.3500	7.6500	7.6500	-27.488%	54	3,367	+11.765%
2026-04-29	10.7200	10.7200	10.5500	10.5500	-4.004%	3	3,380	-18.957%
2026-04-28	11.2000	11.2000	10.9900	10.9900	-0.991%	4	3,381	-22.202%
2026-04-27	11.3700	11.3700	10.8900	11.1000	-7.500%	10	3,377	-22.973%
2026-04-24	12.5000	12.5000	11.6600	12.0000	-4.230%	24	3,382	-28.750%
2026-04-22	12.7000	12.7000	12.5300	12.5300	-5.860%	43	3,400	-31.764%
2026-04-21	12.9500	13.3100	12.9500	13.3100	+3.580%	3	3,439	-35.763%
2026-04-20	12.5000	12.8500	12.5000	12.8500	+4.472%	144	3,439	-33.463%
2026-04-17	13.1000	13.1000	12.3000	12.3000	-8.209%	5	3,377	-30.488%
2026-04-16	13.4000	13.4000	13.4000	13.4000	+1.132%	10	3,378	-36.194%
2026-04-15	13.2500	13.2500	13.2500	13.2500	-10.714%	1	3,378	-35.472%
2026-04-14	15.2900	15.2900	13.8500	14.8400	-6.959%	29	3,378	-42.385%
2026-04-13	16.1500	16.1500	15.9000	15.9500	-4.434%	11	3,370	-46.395%
2026-04-10	16.6900	16.6900	16.6900	16.6900	-0.358%	11	3,362	-48.772%
2026-04-09	17.4200	17.6500	16.7500	16.7500	+0.904%	10	3,351	-48.955%
2026-04-08	16.7000	16.7000	16.5500	16.6000	-19.417%	6	3,343	-48.494%
2026-04-07	20.6000	20.6000	20.6000	20.6000	+1.980%	1	3,342	-58.495%
2026-04-06	20.2000	20.2000	20.2000	20.2000	-4.717%	2	3,342	-57.673%
2026-04-02	20.7000	21.2000	20.7000	21.2000	+2.021%	2	3,342	-59.670%
2026-04-01	20.8000	21.0000	19.8500	20.7800	-21.909%	257	3,342	-58.855%
2026-03-30	26.4500	26.6100	26.4500	26.6100	-1.004%	32	3,551	-67.869%
2026-03-27	26.4500	27.0400	26.4500	26.8800	+4.591%	5	3,544	-68.192%
2026-03-26	24.0500	25.7000	23.1500	25.7000	+13.969%	10	3,539	-66.732%
2026-03-25	22.5500	22.5500	22.5500	22.5500	+0.445%	1	3,538	-62.084%
2026-03-24	22.5000	22.5000	22.4500	22.4500	+11.692%	3	3,537	-61.915%
2026-03-23	19.6500	20.4000	19.6000	20.1000	-7.288%	49	3,538	-57.463%
2026-03-20	20.6500	21.6800	20.6500	21.6800	+8.563%	8	3,520	-60.563%
2026-03-19	19.9700	19.9700	19.9700	19.9700	+1.940%	1	3,518	-57.186%
2026-03-18	19.5900	19.5900	19.5900	19.5900	+3.487%	1	3,518	-56.355%
2026-03-17	18.9300	18.9300	18.9300	18.9300	-11.830%	540	3,517	-54.834%
2026-03-13	21.4700	21.4700	21.4700	21.4700	+1.754%	5	2,977	-60.177%
2026-03-12	20.9600	21.1000	20.9600	21.1000	+8.819%	3	2,974	-59.479%
2026-03-11	19.7900	19.7900	19.3900	19.3900	-10.480%	26	2,973	-55.905%
2026-03-09	21.6600	21.6600	21.6600	21.6600	+0.979%	250	2,976	-60.526%
2026-03-05	21.4500	21.4500	21.4500	21.4500	-0.325%	1	2,726	-60.140%
2026-03-03	21.5200	21.5200	21.5200	21.5200	+2.721%	2	2,725	-60.270%
2026-03-02	21.4900	21.5000	20.8000	20.9500	+0.721%	100	2,725	-59.189%
2026-02-27	20.8000	20.8000	20.8000	20.8000	+1.365%	2	2,703	-58.894%
2026-02-24	20.5200	20.5200	20.5200	20.5200	+7.547%	10	2,701	-58.333%
2026-02-20	19.0800	19.0800	19.0800	19.0800	-6.699%	1	2,691	-55.189%
2026-02-19	20.4500	20.4500	20.4500	20.4500	-1.683%	1	2,690	-58.191%
2026-02-18	20.8000	20.8000	20.8000	20.8000	-1.979%	80	2,689	-58.894%
2026-02-17	22.3600	22.3600	21.2200	21.2200	+2.760%	18	2,609	-59.708%
2026-02-13	20.6500	20.6500	20.6500	20.6500	+4.451%	350	2,246	-58.596%
2026-02-11	18.2000	19.7700	18.2000	19.7700	+4.881%	107	2,246	-56.753%
2026-02-10	18.8500	18.8500	18.8500	18.8500	+5.307%	5	2,214	-54.642%
2026-02-09	17.7000	17.9000	17.7000	17.9000	-1.432%	2	2,214	-52.235%
2026-02-06	18.1600	18.1600	18.1600	18.1600	+2.252%	1	2,212	-52.919%
2026-02-05	20.4500	20.4500	17.7600	17.7600	+1.893%	7	2,211	-51.858%
2026-02-04	17.2000	18.1500	17.2000	17.4300	+5.317%	277	2,206	-50.947%
2026-02-03	16.5500	16.5500	16.5500	16.5500	+6.022%	2	2,041	-48.338%
2026-02-02	15.8600	15.8600	15.4500	15.6100	-4.233%	10	2,041	-45.227%
2026-01-28	16.3000	16.3000	16.3000	16.3000	-2.102%	5	2,042	-47.546%
2026-01-27	16.5500	16.6500	16.5500	16.6500	-0.893%	22	2,042	-48.649%
2026-01-26	16.8000	16.8000	16.8000	16.8000	-2.890%	2	2,041	-49.107%
2026-01-22	17.1500	17.3000	17.1500	17.3000	-6.789%	25	2,040	-50.578%
2026-01-20	17.8500	18.5600	17.8500	18.5600	+4.270%	8	2,038	-53.933%
2026-01-16	17.7700	17.8000	17.7700	17.8000	+3.308%	101	1,987	-51.966%
2026-01-15	17.2000	17.2300	17.1900	17.2300	-2.047%	9	1,987	-50.377%
2026-01-14	17.6300	17.6300	17.5900	17.5900	+3.471%	5	1,977	-51.393%
2026-01-13	17.0000	17.0000	16.5400	17.0000	-5.292%	23	1,974	-49.706%
2026-01-09	17.9500	17.9500	17.9500	17.9500	-3.805%	1	1,973	-52.368%
2026-01-08	18.7500	18.7500	18.6600	18.6600	-7.395%	2	1,974	-54.180%
2026-01-06	20.1500	20.1500	20.1500	20.1500	+1.511%	1	1,975	-57.568%
2026-01-05	19.8000	19.8500	19.8000	19.8500	+3.439%	493	1,518	-56.927%
2026-01-02	19.1900	19.1900	19.1900	19.1900	-7.205%	2	1,518	-55.446%
2025-12-30	20.6800	20.6800	20.6800	20.6800	-1.758%	7	1,516	-58.656%
2025-12-29	21.0500	21.0500	21.0500	21.0500	+1.202%	1	1,516	-59.382%
2025-12-23	20.7600	20.8000	20.7600	20.8000	-2.894%	2	1,515	-58.894%
2025-12-22	22.1000	22.1000	21.4200	21.4200	-5.970%	38	1,516	-60.084%
2025-12-19	22.7800	22.7800	22.7800	22.7800	-5.868%	25	1,512	-62.467%
2025-12-17	24.2000	24.2000	24.2000	24.2000	+7.365%	1	1,512	-64.669%
2025-12-15	22.5400	22.5400	22.5400	22.5400	-2.000%	2	1,512	-62.067%
2025-12-12	23.0000	23.0000	23.0000	23.0000	+4.167%	2	1,512	-62.826%
2025-12-11	22.0800	22.0800	22.0800	22.0800	+3.906%	1	1,510	-61.277%
2025-12-10	21.1900	21.2500	21.1900	21.2500	+0.473%	2	1,510	-59.765%
2025-12-09	21.1500	21.1500	21.1500	21.1500	-5.369%	1	1,509	-59.574%
2025-12-08	22.3000	22.3500	22.3000	22.3500	+6.176%	2	1,509	-61.745%
2025-12-05	21.0500	21.0500	21.0500	21.0500	-7.877%	125	1,509	-59.382%
2025-12-02	22.9100	22.9100	22.8500	22.8500	-1.931%	2	1,384	-62.582%
2025-12-01	23.7200	23.7200	23.3000	23.3000	-1.688%	7	1,385	-63.305%
2025-11-28	23.7000	23.7000	23.7000	23.7000	-1.863%	10	1,384	-63.924%
2025-11-26	24.2500	24.3000	24.0000	24.1500	+1.985%	75	1,357	-64.596%
2025-11-25	23.9000	23.9000	23.6800	23.6800	-16.766%	13	1,357	-63.894%
2025-11-21	28.2000	28.4500	28.2000	28.4500	-2.234%	500	1,369	-69.947%
2025-11-20	25.3000	29.1000	25.3000	29.1000	+0.762%	13	869	-70.619%
2025-11-19	28.2000	28.8800	28.2000	28.8800	-4.053%	2	868	-70.395%
2025-11-18	30.1000	30.1000	30.1000	30.1000	-0.660%	10	868	-71.595%
2025-11-17	28.7500	30.3000	28.5000	30.3000	-6.769%	6	868	-71.782%
2025-11-14	32.5000	32.5000	32.5000	32.5000	+0.932%	6	868	-73.692%
2025-11-13	31.1300	32.2000	31.1300	32.2000	+9.710%	3	868	-73.447%
2025-11-12	29.3500	29.3500	29.3500	29.3500	+4.635%	2	867	-70.869%
2025-11-11	28.0500	28.0500	28.0500	28.0500	+0.179%	6	868	-69.519%
2025-11-10	28.6000	28.6000	28.0000	28.0000	-12.908%	7	865	-69.464%
2025-11-07	32.3000	32.3000	32.1500	32.1500	+6.106%	7	860	-73.406%
2025-11-06	28.9500	30.3000	28.9500	30.3000	+2.503%	3	854	-71.782%
2025-11-05	29.4500	29.5600	29.4500	29.5600	-2.795%	4	853	-71.076%
2025-11-04	30.4300	30.5500	30.3000	30.4100	-0.197%	4	853	-71.884%
2025-10-31	29.9000	30.4700	29.9000	30.4700	+6.241%	25	853	-71.940%
2025-10-30	28.6400	28.7100	27.3300	28.6800	-9.298%	25	853	-70.188%
2025-10-29	32.3300	32.3300	31.6200	31.6200	-3.303%	26	853	-72.960%
2025-10-28	32.4300	32.7300	32.4300	32.7000	+1.270%	6	851	-73.853%
2025-10-27	31.9700	32.3100	31.9700	32.2900	-5.778%	5	851	-73.521%
2025-10-24	33.7700	34.3000	33.7700	34.2700	-4.911%	34	851	-75.051%
2025-10-23	35.8500	36.3800	35.7700	36.0400	-4.149%	10	851	-76.276%
2025-10-22	36.8900	37.6500	36.6600	37.6000	+0.642%	14	851	-77.261%
2025-10-21	36.3100	39.7000	36.3100	37.3600	+6.378%	52	851	-77.115%
2025-10-20	35.2700	35.5900	34.8200	35.1200	-8.732%	20	823	-75.655%
2025-10-17	38.4100	38.6000	38.1700	38.4800	+7.516%	4	823	-77.781%
2025-10-16	35.5100	35.8200	35.3600	35.7900	-4.202%	12	823	-76.111%
2025-10-15	36.4500	37.3600	36.4500	37.3600	-2.911%	11	823	-77.115%
2025-10-14	38.8300	39.0500	38.1200	38.4800	-1.561%	10	822	-77.781%
2025-10-13	38.7700	39.7400	38.7200	39.0900	-4.542%	22	822	-78.127%
2025-10-10	38.9200	40.9500	38.8900	40.9500	+2.657%	8	822	-79.121%
2025-10-09	39.5100	40.1500	39.5100	39.8900	+6.062%	22	822	-78.566%
2025-10-08	37.0600	38.0000	37.0600	37.6100	+0.831%	27	822	-77.267%
2025-10-07	36.3100	37.8000	36.3100	37.3000	+2.557%	15	822	-77.078%
2025-10-06	36.2700	36.6000	36.1400	36.3700	-4.365%	6	822	-76.492%
2025-10-02	37.4100	38.1100	37.4100	38.0300	+0.529%	8	822	-77.518%
2025-10-01	37.5200	37.8300	37.5200	37.8300	-2.223%	2	822	-77.399%
2025-09-30	38.9800	39.3200	38.5600	38.6900	+7.712%	42	822	-77.901%
2025-09-29	34.9500	36.0900	34.9500	35.9200	-1.858%	16	823	-76.197%
2025-09-26	36.1600	36.6300	36.1600	36.6000	-1.745%	8	821	-76.639%
2025-09-25	37.4200	38.0400	37.2200	37.2500	+1.526%	7	821	-77.047%
2025-09-24	35.8400	36.6900	35.8400	36.6900	+4.085%	10	821	-76.697%
2025-09-23	35.1200	35.4300	35.1200	35.2500	+2.322%	4	821	-75.745%
2025-09-22	34.1400	34.9000	34.1200	34.4500	+2.530%	11	821	-75.181%
2025-09-19	34.4600	34.7900	33.5500	33.6000	-4.654%	47	823	-74.554%
2025-09-18	34.5900	35.6300	34.5900	35.2400	-2.571%	8	822	-75.738%
2025-09-17	35.7000	36.1700	35.7000	36.1700	+3.019%	13	822	-76.362%
2025-09-16	35.3000	35.3000	34.8300	35.1100	-1.432%	107	822	-75.648%
2025-09-15	35.3000	35.6600	35.3000	35.6200	-5.642%	13	820	-75.997%
2025-09-12	37.4600	37.7500	37.4600	37.7500	-3.329%	2	819	-77.351%
2025-09-11	38.2400	39.3500	38.2400	39.0500	+2.871%	17	819	-78.105%
2025-09-10	37.6200	37.9600	37.6200	37.9600	-1.043%	2	806	-77.476%
2025-09-09	39.0600	39.3700	38.1200	38.3600	-4.220%	12	806	-77.711%
2025-09-08	39.7600	40.0500	39.7600	40.0500	-1.062%	767	806	-78.652%
2025-09-05	40.3000	40.4800	39.3500	40.4800	-3.389%	10	43	-78.878%
2025-09-03	41.6000	41.9000	41.6000	41.9000	-23.998%	36	37	-79.594%
2025-08-13	55.1300	55.1300	55.1300	55.1300	-24.993%	1	7	-84.491%
2025-06-10	73.5000	73.5000	73.5000	73.5000	-6.489%	9	6	-88.367%
2025-05-22	78.6000	78.6000	78.6000	78.6000	-6.429%	1	9	-89.122%
2025-05-20	84.0000	84.0000	84.0000	84.0000	-16.996%	5	8	-89.821%
2025-05-07	99.8600	101.2000	99.8600	101.2000	0.000%	8	8	-91.551%