Dark

GOOGL20270617P275
GOOGL Jun 17 2027 275.00 Put (GOOGL270617P00275000)
option OPRA

EOD

Jul 21, 2026

13.52+6.039%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	13.5200	13.5200	13.5200	13.5200	+6.039%	1	648	0.000%
2026-07-20	13.0000	13.0000	12.7500	12.7500	-13.265%	215	647	+6.039%
2026-07-17	15.0000	15.2000	14.6000	14.7000	+36.111%	29	525	-8.027%
2026-07-15	11.0500	11.0500	10.7000	10.8000	-11.837%	14	521	+25.185%
2026-07-14	12.4800	12.4800	12.2500	12.2500	-6.202%	16	517	+10.367%
2026-07-09	13.0600	13.0600	13.0600	13.0600	+7.934%	4	505	+3.522%
2026-07-08	12.2000	12.2000	12.1000	12.1000	+5.954%	18	501	+11.736%
2026-07-07	11.6100	11.7500	11.4200	11.4200	-11.198%	51	501	+18.389%
2026-07-06	12.8600	12.8600	12.8600	12.8600	-15.506%	1	498	+5.132%
2026-06-29	15.2200	15.2200	15.2200	15.2200	-8.862%	1	498	-11.170%
2026-06-26	16.7000	16.7000	16.7000	16.7000	+1.396%	4	498	-19.042%
2026-06-25	16.4700	16.4700	16.4700	16.4700	+6.258%	2	494	-17.911%
2026-06-24	14.1600	15.5000	14.1600	15.5000	+2.990%	5	494	-12.774%
2026-06-23	15.0500	15.0500	15.0500	15.0500	-5.524%	10	490	-10.166%
2026-06-22	13.8400	15.9500	13.8400	15.9300	+24.356%	30	480	-15.129%
2026-06-17	12.8100	12.8100	12.8100	12.8100	+7.197%	2	481	+5.543%
2026-06-15	11.9500	11.9500	11.9500	11.9500	-18.430%	1	481	+13.138%
2026-06-12	14.6500	14.6500	14.6500	14.6500	-6.090%	1	481	-7.713%
2026-06-11	15.4500	16.4000	15.4500	15.6000	+6.412%	119	480	-13.333%
2026-06-10	13.5500	14.6600	13.5500	14.6600	+3.972%	26	469	-7.776%
2026-06-09	14.0800	14.1000	14.0800	14.1000	+7.224%	2	462	-4.113%
2026-06-08	13.1500	13.1500	13.1500	13.1500	+2.335%	9	461	+2.814%
2026-06-05	12.8500	12.8500	12.8500	12.8500	-6.884%	3	461	+5.214%
2026-06-03	13.8000	13.8000	13.8000	13.8000	+1.770%	10	461	-2.029%
2026-06-02	13.1600	14.2500	13.1600	13.5600	+15.601%	6	451	-0.295%
2026-06-01	11.7300	11.7300	11.7300	11.7300	+0.256%	5	447	+15.260%
2026-05-29	11.7000	11.7000	11.7000	11.7000	-0.847%	1	442	+15.556%
2026-05-20	11.8000	11.8000	11.8000	11.8000	+0.085%	1	441	+14.576%
2026-05-19	11.7900	11.7900	11.7900	11.7900	+11.648%	2	442	+14.673%
2026-05-18	10.5600	10.5600	10.5600	10.5600	-8.254%	1	442	+28.030%
2026-05-14	11.6600	11.6600	11.5100	11.5100	+4.636%	3	442	+17.463%
2026-05-13	12.0000	12.0000	11.0000	11.0000	-4.265%	32	440	+22.909%
2026-05-07	11.1500	11.4900	11.1500	11.4900	+3.420%	8	440	+17.668%
2026-05-06	11.1100	11.1100	11.1100	11.1100	-8.710%	1	437	+21.692%
2026-05-05	12.1700	12.1700	12.1700	12.1700	-0.328%	1	437	+11.093%
2026-05-01	12.2100	12.2100	12.2100	12.2100	+2.605%	1	437	+10.729%
2026-04-30	12.6500	12.6500	11.9000	11.9000	-24.684%	13	437	+13.613%
2026-04-29	15.8500	15.8500	15.8000	15.8000	-6.064%	11	435	-14.430%
2026-04-28	16.8200	16.8200	16.8200	16.8200	-0.473%	5	446	-19.620%
2026-04-27	16.9000	16.9000	16.9000	16.9000	-10.724%	10	443	-20.000%
2026-04-24	18.9300	18.9300	18.9300	18.9300	-0.158%	10	443	-28.579%
2026-04-23	18.4500	18.9600	18.4500	18.9600	-1.506%	6	443	-28.692%
2026-04-22	19.2000	19.2500	19.2000	19.2500	+1.316%	2	444	-29.766%
2026-04-20	18.9500	19.1500	18.8500	19.0000	+1.659%	60	444	-28.842%
2026-04-17	18.6900	18.6900	18.6900	18.6900	-8.606%	1	443	-27.662%
2026-04-16	20.4500	20.4500	20.4500	20.4500	+2.764%	1	443	-33.888%
2026-04-15	19.9000	19.9000	19.9000	19.9000	-15.175%	1	443	-32.060%
2026-04-13	23.7900	23.8600	23.4600	23.4600	-9.351%	32	443	-42.370%
2026-04-09	25.8800	25.8800	25.8800	25.8800	+6.066%	1	424	-47.759%
2026-04-08	24.4000	24.4000	24.4000	24.4000	-12.981%	1	425	-44.590%
2026-04-07	28.0400	28.0400	28.0400	28.0400	-15.159%	30	425	-51.783%
2026-03-31	33.0500	33.0500	33.0500	33.0500	-12.101%	6	426	-59.092%
2026-03-30	37.8500	37.8500	37.6000	37.6000	-1.622%	31	420	-64.043%
2026-03-27	37.5500	38.2200	37.5500	38.2200	+10.783%	41	405	-64.626%
2026-03-26	34.1800	34.5000	33.3000	34.5000	+5.763%	22	380	-60.812%
2026-03-25	32.6100	32.6200	32.6100	32.6200	+13.857%	25	379	-58.553%
2026-03-23	28.7000	28.7000	28.6500	28.6500	-6.981%	4	354	-52.810%
2026-03-09	30.8000	30.8000	30.8000	30.8000	-4.348%	1	352	-56.104%
2026-03-05	31.4500	32.2000	30.7000	32.2000	+0.468%	6	356	-58.012%
2026-03-03	32.6500	32.6500	32.0500	32.0500	+9.573%	217	357	-57.816%
2026-02-24	30.0400	30.0400	29.2500	29.2500	+3.576%	2	182	-53.778%
2026-02-20	28.3800	28.6100	28.2400	28.2400	-7.044%	14	181	-52.125%
2026-02-19	30.4800	30.5600	30.3800	30.3800	+1.946%	5	187	-55.497%
2026-02-18	29.8000	29.8000	29.8000	29.8000	-2.614%	2	190	-54.631%
2026-02-17	32.8500	32.8500	30.6000	30.6000	+11.557%	22	190	-55.817%
2026-02-11	27.4300	27.4300	27.4300	27.4300	+7.992%	1	168	-50.711%
2026-02-09	25.4000	25.4000	25.4000	25.4000	-10.088%	1	167	-46.772%
2026-02-05	28.2000	28.2500	28.1000	28.2500	+18.201%	20	168	-52.142%
2026-02-03	22.7000	23.9000	22.6500	23.9000	+6.506%	20	177	-43.431%
2026-02-02	22.7000	22.7000	22.4400	22.4400	-5.912%	11	177	-39.750%
2026-01-27	23.8500	23.8500	23.8500	23.8500	-0.832%	1	187	-43.312%
2026-01-26	24.0500	24.0500	24.0500	24.0500	-5.315%	1	186	-43.784%
2026-01-16	25.5000	25.5000	25.4000	25.4000	+0.634%	18	180	-46.772%
2026-01-15	25.0900	25.2400	25.0900	25.2400	+2.811%	13	180	-46.434%
2026-01-13	23.9000	24.6200	23.9000	24.5500	-3.003%	53	173	-44.929%
2026-01-09	25.3100	25.3100	25.3100	25.3100	-12.118%	4	158	-46.582%
2025-12-30	28.8000	28.8000	28.8000	28.8000	-3.356%	3	158	-53.056%
2025-12-29	29.8000	29.8000	29.8000	29.8000	-1.520%	1	158	-54.631%
2025-12-22	30.5400	30.5600	30.0000	30.2600	-7.462%	8	158	-55.321%
2025-12-18	32.5500	32.7500	32.5500	32.7000	+6.238%	56	155	-58.654%
2025-12-08	30.6600	30.7800	30.6600	30.7800	+3.916%	2	108	-56.075%
2025-12-05	29.6100	29.6200	29.6100	29.6200	-6.117%	2	108	-54.355%
2025-12-02	32.0500	32.0500	31.5500	31.5500	-4.654%	4	108	-57.147%
2025-11-26	32.8000	33.0900	32.8000	33.0900	+0.823%	2	106	-59.142%
2025-11-24	32.8200	32.8200	32.8200	32.8200	-14.039%	10	106	-58.806%
2025-11-21	38.1800	38.1800	38.1800	38.1800	+8.930%	34	106	-64.589%
2025-11-20	35.0500	35.0500	35.0500	35.0500	-11.041%	1	106	-61.427%
2025-11-10	39.4000	39.4000	39.4000	39.4000	-6.034%	1	105	-65.685%
2025-10-31	41.6500	41.9300	41.6500	41.9300	-5.648%	2	104	-67.756%
2025-10-29	44.2000	44.4400	44.2000	44.4400	-0.448%	2	103	-69.577%
2025-10-27	44.6000	44.8300	44.3600	44.6400	-5.163%	26	93	-69.713%
2025-10-24	46.8200	47.2500	46.8200	47.0700	-5.254%	8	93	-71.277%
2025-10-23	49.4400	49.6800	49.4400	49.6800	-1.741%	2	89	-72.786%
2025-10-21	50.3400	50.5600	50.1600	50.5600	+3.990%	6	88	-73.259%
2025-10-20	48.7100	49.0400	48.4200	48.6200	-5.574%	10	87	-72.193%
2025-10-17	51.2000	51.4900	51.1800	51.4900	+0.665%	4	82	-73.742%
2025-10-16	49.0200	51.1500	48.9100	51.1500	+0.235%	8	82	-73.568%
2025-10-15	52.1600	52.4700	50.0500	51.0300	-2.837%	12	80	-73.506%
2025-10-14	52.9900	53.3100	52.2400	52.5200	-2.070%	4	79	-74.257%
2025-10-13	53.5600	53.9400	53.5000	53.6300	-1.956%	8	78	-74.790%
2025-10-09	54.1400	54.7000	54.1400	54.7000	+5.558%	6	77	-75.283%
2025-10-08	51.2600	51.8200	51.2600	51.8200	+0.758%	4	76	-73.910%
2025-10-07	51.4800	51.9600	51.2000	51.4300	-1.286%	12	74	-73.712%
2025-10-02	52.1000	52.1000	52.1000	52.1000	-0.115%	47	74	-74.050%
2025-10-01	52.3800	52.5700	51.7300	52.1600	-1.918%	8	45	-74.080%
2025-09-30	52.9700	53.1800	52.9700	53.1800	+6.916%	2	44	-74.577%
2025-09-29	49.2500	49.9800	48.5500	49.7400	-0.500%	23	43	-72.819%
2025-09-26	50.5200	50.7400	49.8000	49.9900	-4.325%	6	32	-72.955%
2025-09-25	51.6700	52.2500	51.5000	52.2500	+3.383%	8	31	-74.124%
2025-09-24	49.7000	50.5400	49.7000	50.5400	+3.354%	6	30	-73.249%
2025-09-23	48.8000	49.0500	47.8600	48.9000	+0.123%	8	30	-72.352%
2025-09-22	46.9300	48.8400	46.9300	48.8400	+1.581%	10	29	-72.318%
2025-09-19	47.9900	48.2500	47.8500	48.0800	-1.334%	6	28	-71.880%
2025-09-18	49.0900	49.4700	48.5700	48.7300	+0.744%	10	28	-72.255%
2025-09-16	48.2400	48.5600	48.2400	48.3700	-2.045%	8	25	-72.049%
2025-09-15	49.1500	49.3800	49.1500	49.3800	-8.216%	2	24	-72.620%
2025-09-11	53.8000	53.8000	53.8000	53.8000	+0.919%	2	24	-74.870%
2025-09-09	53.0300	53.3100	53.0300	53.3100	-3.599%	2	22	-74.639%
2025-09-08	54.9600	55.3000	54.9600	55.3000	-0.360%	2	22	-75.552%
2025-09-05	55.9000	55.9000	55.5000	55.5000	0.000%	22	22	-75.640%