Dark

GOOGL20270617P270
GOOGL Jun 17 2027 270.00 Put (GOOGL270617P00270000)
option OPRA

EOD

Jul 20, 2026

11.80-14.182%(-1.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	11.8000	11.8500	11.8000	11.8000	-14.182%	21	855	0.000%
2026-07-17	13.6000	14.0500	13.4100	13.7500	+25.000%	6	836	-14.182%
2026-07-16	10.5000	11.0400	10.5000	11.0000	+12.360%	30	832	+7.273%
2026-07-15	10.5000	10.5000	9.7900	9.7900	-21.365%	108	840	+20.531%
2026-07-13	12.3500	12.5000	12.3500	12.4500	+3.063%	190	896	-5.221%
2026-07-10	12.0500	12.0800	12.0500	12.0800	+0.667%	2	933	-2.318%
2026-07-09	11.4200	12.0600	11.4200	12.0000	+5.263%	18	933	-1.667%
2026-07-08	11.4000	11.4000	11.4000	11.4000	+9.615%	10	947	+3.509%
2026-07-07	10.5000	10.5000	10.3500	10.4000	-14.403%	13	947	+13.462%
2026-07-02	11.5500	12.1500	11.5500	12.1500	-3.187%	2	945	-2.881%
2026-06-30	12.5500	12.5500	12.5500	12.5500	-14.334%	1	945	-5.976%
2026-06-26	14.3000	14.6500	14.3000	14.6500	+2.807%	6	944	-19.454%
2026-06-25	14.5500	14.5500	14.2500	14.2500	-0.350%	14	939	-17.193%
2026-06-24	13.2000	14.4600	13.2000	14.3000	+3.623%	39	939	-17.483%
2026-06-23	15.5100	15.5100	13.8000	13.8000	-9.091%	2	929	-14.493%
2026-06-22	13.1000	15.1800	13.1000	15.1800	+42.535%	20	928	-22.266%
2026-06-17	10.6500	10.6500	10.6500	10.6500	-0.930%	1	924	+10.798%
2026-06-16	10.8500	10.8500	10.7400	10.7500	-28.333%	3	924	+9.767%
2026-06-11	14.4500	15.0000	14.2000	15.0000	+19.522%	3	924	-21.333%
2026-06-10	12.5500	12.5500	12.5500	12.5500	+11.556%	30	921	-5.976%
2026-06-05	11.2500	11.2500	11.2500	11.2500	-11.067%	2	921	+4.889%
2026-06-04	12.8100	12.8100	12.6500	12.6500	+0.958%	38	921	-6.719%
2026-06-02	13.0000	13.0000	12.4500	12.5300	+13.909%	88	883	-5.826%
2026-06-01	11.4000	11.4000	11.0000	11.0000	+4.762%	11	880	+7.273%
2026-05-29	10.4300	11.0000	10.4300	10.5000	+2.941%	205	878	+12.381%
2026-05-27	10.2000	10.2000	10.2000	10.2000	-6.422%	1	674	+15.686%
2026-05-21	10.9000	10.9000	10.9000	10.9000	-2.154%	1	675	+8.257%
2026-05-20	11.1400	11.1400	11.1400	11.1400	-0.536%	1	675	+5.925%
2026-05-19	11.2000	11.2000	11.2000	11.2000	+6.464%	1	673	+5.357%
2026-05-15	10.6100	10.6100	10.5200	10.5200	-1.682%	2	673	+12.167%
2026-05-14	10.7700	10.7700	10.7000	10.7000	+6.786%	11	671	+10.280%
2026-05-13	11.0000	11.0000	10.0200	10.0200	-9.730%	20	657	+17.764%
2026-05-11	11.0400	11.1000	11.0400	11.1000	+5.014%	4	657	+6.306%
2026-05-08	10.5700	10.5700	10.5700	10.5700	+5.700%	1	656	+11.637%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-9.256%	10	655	+18.000%
2026-05-05	11.0200	11.0200	11.0200	11.0200	-3.333%	20	645	+7.078%
2026-05-04	11.0000	11.4000	11.0000	11.4000	+2.426%	4	645	+3.509%
2026-05-01	10.9300	11.2700	10.9300	11.1300	+1.182%	32	657	+6.020%
2026-04-30	11.8000	11.8000	11.0000	11.0000	-29.260%	5	657	+7.273%
2026-04-28	15.5500	15.5500	15.5500	15.5500	+2.303%	1	657	-24.116%
2026-04-27	15.2000	15.2000	15.2000	15.2000	-7.879%	1	656	-22.368%
2026-04-24	17.2500	17.2500	16.5000	16.5000	-4.070%	29	657	-28.485%
2026-04-23	17.2000	17.2000	17.2000	17.2000	-1.149%	1	632	-31.395%
2026-04-22	17.4000	17.4000	17.4000	17.4000	-1.249%	1	633	-32.184%
2026-04-20	17.6200	17.6200	17.5000	17.6200	+4.260%	3	632	-33.031%
2026-04-17	18.4300	18.4500	16.9000	16.9000	-10.011%	96	633	-30.178%
2026-04-16	18.7800	18.7800	18.7800	18.7800	+1.131%	1	571	-37.167%
2026-04-15	18.5700	18.5700	18.5700	18.5700	-3.382%	10	572	-36.457%
2026-04-14	20.2500	20.4000	18.7300	19.2200	-19.345%	126	582	-38.606%
2026-04-09	23.7500	23.8500	23.6400	23.8300	-12.711%	49	540	-50.483%
2026-04-07	27.0600	27.3000	27.0600	27.3000	-5.667%	6	535	-56.777%
2026-04-02	28.9400	28.9400	28.9400	28.9400	-17.362%	1	538	-59.226%
2026-03-30	35.6500	35.6500	35.0200	35.0200	-1.877%	4	538	-66.305%
2026-03-27	36.0400	36.0400	35.6900	35.6900	+11.881%	2	534	-66.938%
2026-03-26	31.3200	31.9000	31.3200	31.9000	+4.934%	13	532	-63.009%
2026-03-24	28.6700	30.4000	28.6700	30.4000	+13.179%	64	523	-61.184%
2026-03-23	26.9500	26.9500	26.8600	26.8600	+2.715%	23	458	-56.069%
2026-03-17	26.1500	26.1500	26.1500	26.1500	-6.272%	20	440	-54.876%
2026-02-27	28.1200	28.1200	27.9000	27.9000	+4.104%	2	441	-57.706%
2026-02-24	26.8000	26.8000	26.8000	26.8000	-0.298%	15	442	-55.970%
2026-02-23	26.8800	26.8800	26.8800	26.8800	-5.352%	10	434	-56.101%
2026-02-19	28.8500	28.8500	28.4000	28.4000	+5.812%	18	424	-58.451%
2026-02-12	26.8400	26.8400	26.8400	26.8400	+9.551%	50	424	-56.036%
2026-02-11	24.5000	24.5000	24.5000	24.5000	-2.778%	5	401	-51.837%
2026-02-10	25.2000	25.2000	25.2000	25.2000	+1.408%	5	401	-53.175%
2026-02-06	24.8500	24.8500	24.8500	24.8500	+3.542%	1	401	-52.515%
2026-02-05	25.2500	25.2500	24.0000	24.0000	+1.480%	196	401	-50.833%
2026-02-04	23.6000	23.6500	23.6000	23.6500	+7.745%	27	252	-50.106%
2026-01-30	21.9500	21.9500	21.9500	21.9500	+0.827%	7	236	-46.241%
2026-01-29	21.4500	21.7700	21.4500	21.7700	-2.377%	5	229	-45.797%
2026-01-27	22.3000	22.3000	22.3000	22.3000	-0.889%	4	225	-47.085%
2026-01-26	22.5000	22.5000	22.5000	22.5000	-6.054%	4	221	-47.556%
2026-01-21	23.9500	23.9500	23.9500	23.9500	-1.643%	1	225	-50.731%
2026-01-20	24.3500	24.3500	24.3500	24.3500	+2.743%	27	225	-51.540%
2026-01-16	23.7500	23.7500	23.7000	23.7000	-15.054%	36	175	-50.211%
2025-12-29	27.9000	27.9000	27.9000	27.9000	-12.402%	1	175	-57.706%
2025-12-17	31.8500	31.8500	31.8500	31.8500	+2.676%	1	175	-62.951%
2025-12-12	31.0200	31.0200	31.0200	31.0200	+11.422%	1	175	-61.960%
2025-12-10	27.8400	27.8400	27.8400	27.8400	-5.787%	6	174	-57.615%
2025-12-04	29.5500	29.5500	29.5500	29.5500	-0.505%	2	168	-60.068%
2025-12-02	30.1500	30.1500	29.6500	29.7000	-4.655%	10	170	-60.269%
2025-11-26	30.9000	31.1500	30.9000	31.1500	+1.301%	11	165	-62.119%
2025-11-25	29.7600	31.7000	29.7600	30.7500	-0.485%	8	165	-61.626%
2025-11-24	31.7900	31.7900	30.9000	30.9000	-21.073%	107	167	-61.812%
2025-11-17	39.1000	39.1500	39.1000	39.1500	+5.668%	2	165	-69.860%
2025-11-10	36.8300	37.0500	36.8200	37.0500	-8.541%	21	165	-68.151%
2025-11-04	40.4000	40.5100	40.4000	40.5100	+2.066%	2	153	-70.871%
2025-10-31	39.8400	39.8400	39.3900	39.6900	+6.408%	3	153	-70.270%
2025-10-30	35.9000	37.3000	35.1800	37.3000	-9.024%	11	153	-68.365%
2025-10-29	41.2100	41.4300	41.0000	41.0000	-3.733%	3	150	-71.220%
2025-10-28	41.1900	42.5900	41.1300	42.5900	+1.381%	92	149	-72.294%
2025-10-27	41.7300	42.2600	41.6800	42.0100	-5.362%	10	84	-71.911%
2025-10-24	44.0400	44.5500	44.0400	44.3900	-5.734%	20	84	-73.417%
2025-10-23	46.8300	47.1300	46.8300	47.0900	-2.505%	4	77	-74.942%
2025-10-22	48.0300	48.3000	48.0300	48.3000	+1.641%	2	77	-75.569%
2025-10-21	47.3700	47.6800	47.2200	47.5200	+3.282%	6	76	-75.168%
2025-10-20	45.7400	46.0800	45.5700	46.0100	-4.186%	12	75	-74.353%
2025-10-17	47.7300	48.0200	47.7300	48.0200	+3.202%	2	72	-75.427%
2025-10-16	46.0600	46.5300	45.7700	46.5300	-2.248%	10	72	-74.640%
2025-10-15	49.1500	49.4300	47.3600	47.6000	-3.741%	6	72	-75.210%
2025-10-14	50.0700	50.2400	49.2400	49.4500	-1.963%	10	72	-76.138%
2025-10-13	50.4600	50.7700	50.3100	50.4400	-5.790%	8	71	-76.606%
2025-10-10	50.4100	53.5400	50.3600	53.5400	+3.001%	12	68	-77.960%
2025-10-09	50.5600	51.9800	50.5600	51.9800	+6.082%	14	66	-77.299%
2025-10-08	48.3300	49.1400	48.2800	49.0000	+1.219%	13	64	-75.918%
2025-10-07	48.0000	48.9200	48.0000	48.4100	+3.973%	8	61	-75.625%
2025-10-06	46.5600	46.5600	46.5600	46.5600	-4.571%	2	61	-74.656%
2025-10-01	48.9300	49.1400	48.5300	48.7900	-3.060%	8	59	-75.815%
2025-09-30	50.3600	50.5300	50.1100	50.3300	+7.912%	8	59	-76.555%
2025-09-29	45.8500	47.0000	45.8500	46.6400	-1.790%	26	58	-74.700%
2025-09-26	47.6000	47.7400	47.2700	47.4900	-3.279%	6	48	-75.153%
2025-09-25	48.2800	49.1000	48.2800	49.1000	+2.892%	8	47	-75.967%
2025-09-24	46.6900	47.7200	46.6900	47.7200	+5.505%	8	45	-75.272%
2025-09-23	45.9100	46.2300	45.0200	45.2300	-1.460%	4	44	-73.911%
2025-09-22	44.1000	45.9000	44.1000	45.9000	+3.216%	14	44	-74.292%
2025-09-19	45.0300	45.4800	44.3500	44.4700	-2.862%	18	42	-73.465%
2025-09-18	46.2100	46.5500	45.6900	45.7800	-3.050%	12	38	-74.225%
2025-09-17	47.0400	47.2200	47.0400	47.2200	+3.553%	2	35	-75.011%
2025-09-16	45.3800	45.6500	45.3600	45.6000	-1.724%	6	35	-74.123%
2025-09-15	44.8500	46.4000	44.8500	46.4000	-5.595%	22	32	-74.569%
2025-09-12	48.9100	49.1500	48.9100	49.1500	-3.343%	2	12	-75.992%
2025-09-11	50.8500	50.8500	50.8500	50.8500	+1.598%	1	12	-76.794%
2025-09-10	49.1500	50.2200	48.7700	50.0500	-3.639%	6	11	-76.424%
2025-09-08	51.6600	51.9400	51.6600	51.9400	-0.403%	2	10	-77.281%
2025-09-05	52.4000	52.4000	52.1500	52.1500	0.000%	10	10	-77.373%