Dark

GOOGL20270617P280
GOOGL Jun 17 2027 280.00 Put (GOOGL270617P00280000)
option OPRA

EOD

Jul 20, 2026

14.05-14.590%(-2.40)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.2000	14.2000	13.9500	14.0500	-14.590%	299	3,832	0.000%
2026-07-17	16.0000	16.4500	15.6500	16.4500	+13.448%	546	3,536	-14.590%
2026-07-16	11.9600	14.5000	11.9600	14.5000	+22.881%	11	3,047	-3.103%
2026-07-15	11.8000	11.8000	11.8000	11.8000	-15.473%	1	3,038	+19.068%
2026-07-14	13.5000	13.9600	13.5000	13.9600	-3.190%	2	3,039	+0.645%
2026-07-10	14.4500	14.5000	14.4200	14.4200	+7.612%	4	3,037	-2.566%
2026-07-08	13.4000	13.4000	13.4000	13.4000	+5.016%	2	3,033	+4.851%
2026-07-07	12.7600	12.7600	12.7600	12.7600	-4.060%	1	3,031	+10.110%
2026-07-06	13.6600	13.6600	13.3000	13.3000	-5.674%	2	3,032	+5.639%
2026-07-02	14.3500	14.3500	14.1000	14.1000	-1.261%	293	2,739	-0.355%
2026-07-01	14.2800	14.2800	14.2800	14.2800	-5.618%	5	2,739	-1.611%
2026-06-30	15.1300	15.1300	15.1300	15.1300	-11.778%	1	2,744	-7.138%
2026-06-25	17.3500	17.9300	17.1500	17.1500	+9.865%	58	2,745	-18.076%
2026-06-24	16.0000	16.0000	15.6100	15.6100	-4.643%	9	2,712	-9.994%
2026-06-23	18.1500	18.1500	16.3700	16.3700	-5.648%	1,456	2,621	-14.172%
2026-06-22	17.2500	17.9500	17.2500	17.3500	+22.615%	31	1,369	-19.020%
2026-06-18	15.3000	15.3000	14.1500	14.1500	-1.736%	2	1,335	-0.707%
2026-06-17	13.6800	14.4000	13.6800	14.4000	+12.941%	4	1,335	-2.431%
2026-06-15	12.7500	12.7500	12.7500	12.7500	-27.350%	1	1,335	+10.196%
2026-06-11	17.4500	17.5500	17.2900	17.5500	+22.214%	242	1,332	-19.943%
2026-06-10	14.3600	14.3600	14.3600	14.3600	-4.267%	2	1,109	-2.159%
2026-06-09	15.0000	15.0000	15.0000	15.0000	+6.007%	1	1,107	-6.333%
2026-06-08	14.7000	14.7000	14.1500	14.1500	+4.815%	10	1,106	-0.707%
2026-06-04	14.1000	14.1000	13.5000	13.5000	-12.621%	7	1,096	+4.074%
2026-06-03	15.1000	15.4500	15.1000	15.4500	+8.726%	52	1,102	-9.061%
2026-06-02	15.3000	15.3000	14.1000	14.2100	+7.489%	9	1,050	-1.126%
2026-06-01	13.2200	13.2200	13.2200	13.2200	+1.692%	6	1,043	+6.278%
2026-05-29	12.2900	13.0000	12.2900	13.0000	+11.111%	4	1,037	+8.077%
2026-05-27	12.0300	12.0300	11.7000	11.7000	-4.878%	2	1,033	+20.085%
2026-05-26	12.3500	12.3500	12.3000	12.3000	-3.831%	2	1,034	+14.228%
2026-05-22	12.7900	12.7900	12.7500	12.7900	-2.441%	3	1,035	+9.851%
2026-05-19	13.1100	13.1100	13.1100	13.1100	+10.168%	1	1,032	+7.170%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-4.032%	4	1,027	+18.067%
2026-05-15	12.9000	12.9000	12.4000	12.4000	+2.649%	8	1,027	+13.306%
2026-05-14	12.2500	13.6000	12.0800	12.0800	-4.882%	18	1,033	+16.308%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-4.511%	2	1,027	+10.630%
2026-05-12	13.2700	13.5000	13.0000	13.3000	+3.906%	6	1,027	+5.639%
2026-05-11	12.6500	12.8000	12.6500	12.8000	+3.226%	3	1,027	+9.766%
2026-05-07	12.4000	12.4000	12.4000	12.4000	+2.058%	1	1,026	+13.306%
2026-05-06	12.2300	12.2300	12.1500	12.1500	-7.815%	21	1,027	+15.638%
2026-05-05	12.8700	13.1800	12.8700	13.1800	+0.611%	29	1,048	+6.601%
2026-05-04	13.1600	13.4700	13.1000	13.1000	-1.504%	6	1,027	+7.252%
2026-05-01	13.7000	13.7000	12.7700	13.3000	-4.864%	17	1,015	+5.639%
2026-04-30	13.9800	13.9800	13.9800	13.9800	-21.017%	3	1,015	+0.501%
2026-04-29	18.5000	18.5000	17.0000	17.7000	-1.393%	42	1,018	-20.621%
2026-04-28	17.9500	18.2000	17.9500	17.9500	+0.112%	40	1,005	-21.727%
2026-04-27	17.7800	17.9300	17.5600	17.9300	-14.619%	6	986	-21.640%
2026-04-17	21.3400	21.3400	21.0000	21.0000	-4.110%	2	983	-33.095%
2026-04-16	21.2600	21.9000	21.2600	21.9000	-13.507%	8	984	-35.845%
2026-04-13	25.1000	25.3200	25.1000	25.3200	-2.802%	2	980	-44.510%
2026-04-09	26.1800	26.1800	26.0500	26.0500	-13.484%	2	982	-46.065%
2026-04-07	30.7300	30.7300	30.1100	30.1100	-4.685%	41	981	-53.338%
2026-04-06	31.5900	31.5900	31.5900	31.5900	-4.562%	10	988	-55.524%
2026-04-02	33.1000	33.1000	33.1000	33.1000	+2.636%	1	1,000	-57.553%
2026-04-01	32.0000	32.2500	31.0500	32.2500	-8.640%	168	1,000	-56.434%
2026-03-31	35.3000	35.3000	35.3000	35.3000	-12.775%	6	1,135	-60.198%
2026-03-30	40.7300	40.8100	40.4700	40.4700	-0.074%	41	1,129	-65.283%
2026-03-27	40.6500	40.9500	40.5000	40.5000	+10.505%	50	1,108	-65.309%
2026-03-26	36.6500	36.6500	36.6500	36.6500	+5.925%	1	1,118	-61.664%
2026-03-25	34.9800	34.9800	34.3500	34.6000	+2.397%	36	1,117	-59.393%
2026-03-24	32.6900	33.7900	32.6900	33.7900	+12.633%	5	1,141	-58.420%
2026-03-23	31.1400	31.1400	30.0000	30.0000	-0.990%	22	1,137	-53.167%
2026-03-11	30.1000	30.3000	29.6500	30.3000	-0.362%	15	1,155	-53.630%
2026-03-10	30.4100	30.4100	30.4100	30.4100	-8.265%	1	1,143	-53.798%
2026-03-09	33.1500	33.1500	33.1500	33.1500	-3.493%	1	1,143	-57.617%
2026-03-05	33.5000	34.3500	33.5000	34.3500	+6.019%	13	1,144	-59.098%
2026-03-04	32.7000	32.7000	32.4000	32.4000	-6.358%	123	1,134	-56.636%
2026-03-03	34.7000	34.7000	34.6000	34.6000	+16.107%	2	1,011	-59.393%
2026-02-25	30.3500	30.3500	29.8000	29.8000	-5.096%	2	1,013	-52.852%
2026-02-24	31.4000	31.4000	31.4000	31.4000	+6.875%	1	1,013	-55.255%
2026-02-20	29.3700	29.3800	29.3700	29.3800	-9.739%	5	1,012	-52.178%
2026-02-19	32.5500	32.5500	32.5500	32.5500	+2.134%	10	1,017	-56.836%
2026-02-18	31.8700	31.8700	31.8700	31.8700	-1.575%	2	1,007	-55.915%
2026-02-17	33.5800	34.1200	32.3800	32.3800	+7.006%	19	1,005	-56.609%
2026-02-11	30.3000	30.3000	29.8500	30.2600	+6.250%	278	986	-53.569%
2026-02-10	28.8300	29.1500	28.3000	28.4800	+4.322%	384	720	-50.667%
2026-02-09	28.4500	28.6500	27.3000	27.3000	-2.570%	39	531	-48.535%
2026-02-06	28.2700	28.2700	28.0200	28.0200	-7.065%	6	536	-49.857%
2026-02-05	30.1500	30.1500	30.0500	30.1500	+9.836%	12	536	-53.400%
2026-02-04	27.5000	27.5000	27.4500	27.4500	+7.059%	20	535	-48.816%
2026-02-03	25.6400	25.6400	25.6400	25.6400	+6.922%	1	542	-45.203%
2026-02-02	24.1500	24.3000	23.9800	23.9800	-13.741%	6	542	-41.410%
2026-01-29	27.8000	27.8000	27.8000	27.8000	+7.419%	3	545	-49.460%
2026-01-26	25.8800	25.8800	25.8800	25.8800	-5.547%	30	542	-45.711%
2026-01-23	26.3000	27.4000	26.3000	27.4000	-2.837%	4	523	-48.723%
2026-01-20	28.8600	28.8600	28.2000	28.2000	+3.867%	158	525	-50.177%
2026-01-16	27.1500	27.1500	27.1500	27.1500	+0.518%	9	385	-48.250%
2026-01-15	26.7000	27.0100	26.7000	27.0100	+1.237%	2	385	-47.982%
2026-01-14	26.6800	26.6800	26.6800	26.6800	+3.211%	4	384	-47.339%
2026-01-13	25.8500	25.8500	25.8500	25.8500	-9.930%	1	384	-45.648%
2026-01-08	28.6500	28.7000	28.6000	28.7000	-5.902%	38	383	-51.045%
2026-01-06	30.5000	30.5000	30.5000	30.5000	-1.135%	1	382	-53.934%
2025-12-29	31.7500	31.7500	30.8000	30.8500	-2.063%	112	381	-54.457%
2025-12-26	31.5000	31.5000	31.5000	31.5000	-1.655%	1	317	-55.397%
2025-12-23	31.5000	32.0300	31.5000	32.0300	-0.989%	101	317	-56.135%
2025-12-22	32.3500	32.3500	32.3500	32.3500	-7.835%	1	217	-56.569%
2025-12-18	34.7000	35.1000	34.6500	35.1000	+3.785%	26	217	-59.972%
2025-12-15	33.7400	33.8200	33.7400	33.8200	+6.688%	2	207	-58.457%
2025-12-09	31.6500	31.7000	31.6500	31.7000	-3.939%	4	207	-55.678%
2025-12-08	33.0000	33.0000	33.0000	33.0000	-1.049%	4	209	-57.424%
2025-12-04	33.3500	33.3500	33.3500	33.3500	-0.596%	2	205	-57.871%
2025-12-02	34.0500	34.0500	33.5500	33.5500	-3.868%	7	203	-58.122%
2025-11-26	34.8500	34.9000	34.8500	34.9000	+2.316%	2	196	-59.742%
2025-11-25	33.3400	34.1100	33.1300	34.1100	-1.502%	8	196	-58.810%
2025-11-24	34.8700	35.8500	34.6300	34.6300	-16.755%	33	201	-59.428%
2025-11-21	41.5100	41.6000	40.9500	41.6000	-1.887%	52	171	-66.226%
2025-11-17	42.4000	42.4000	42.4000	42.4000	-6.977%	2	121	-66.863%
2025-11-13	44.2800	45.5800	44.2800	45.5800	+10.043%	3	119	-69.175%
2025-11-12	41.4200	41.4200	41.4200	41.4200	-2.196%	1	120	-66.079%
2025-11-10	41.8000	42.3500	41.8000	42.3500	-0.376%	6	120	-66.824%
2025-11-06	42.8800	43.3700	42.5100	42.5100	+1.529%	30	114	-66.949%
2025-10-30	40.2700	41.8700	40.1800	41.8700	-10.034%	4	94	-66.444%
2025-10-29	47.1500	47.1500	46.2200	46.5400	-2.900%	14	91	-69.811%
2025-10-28	47.6100	47.9300	47.6100	47.9300	+1.139%	2	92	-70.686%
2025-10-27	47.3700	47.7100	47.0800	47.3900	-5.087%	16	88	-70.352%
2025-10-24	49.9000	49.9300	49.6600	49.9300	-5.256%	3	88	-71.861%
2025-10-23	52.4500	52.7000	52.4500	52.7000	-3.427%	4	86	-73.340%
2025-10-22	54.2700	54.5700	54.2700	54.5700	+2.153%	2	84	-74.253%
2025-10-21	53.3200	53.5800	53.2300	53.4200	+3.567%	6	84	-73.699%
2025-10-20	51.5500	52.0000	51.3300	51.5800	-2.255%	14	81	-72.761%
2025-10-16	52.5100	52.7700	52.5100	52.7700	-1.512%	2	74	-73.375%
2025-10-15	53.1400	53.5800	53.1400	53.5800	-5.185%	4	74	-73.778%
2025-10-14	56.1800	56.5100	56.1800	56.5100	-0.999%	2	73	-75.137%
2025-10-13	56.8500	57.1700	56.7500	57.0800	-1.620%	4	73	-75.385%
2025-10-09	57.5600	58.0200	57.5600	58.0200	+5.548%	4	72	-75.784%
2025-10-08	54.7700	55.1600	54.6700	54.9700	+0.715%	10	70	-74.441%
2025-10-07	54.8600	55.1400	54.2600	54.5800	-0.782%	10	68	-74.258%
2025-10-01	55.0700	55.4000	54.7700	55.0100	-2.792%	6	68	-74.459%
2025-09-30	56.0700	56.5900	56.0700	56.5900	+7.097%	4	68	-75.172%
2025-09-29	51.6000	52.8500	51.6000	52.8400	-1.473%	17	67	-73.410%
2025-09-26	53.3900	53.6300	53.3900	53.6300	-3.142%	2	62	-73.802%
2025-09-25	54.7500	55.3700	54.7500	55.3700	+3.187%	4	61	-74.625%
2025-09-24	52.9000	53.6600	52.9000	53.6600	+3.073%	6	61	-73.817%
2025-09-23	51.8500	52.0600	51.8500	52.0600	+0.405%	2	61	-73.012%
2025-09-22	49.8600	51.8500	49.8600	51.8500	+3.741%	10	61	-72.903%
2025-09-19	50.9400	51.2900	49.7500	49.9800	-4.527%	12	59	-71.889%
2025-09-18	52.1200	52.5000	52.1200	52.3500	+1.552%	10	57	-73.161%
2025-09-16	51.3100	51.5500	51.3100	51.5500	-1.641%	2	56	-72.745%
2025-09-15	51.3500	52.4100	50.5600	52.4100	-8.294%	15	55	-73.192%
2025-09-11	57.1500	57.1500	57.1500	57.1500	+2.973%	2	54	-75.416%
2025-09-10	55.5000	55.5000	55.5000	55.5000	-5.371%	1	52	-74.685%
2025-09-08	57.8500	58.6500	57.8500	58.6500	-0.845%	11	51	-76.044%
2025-09-05	59.3500	59.3500	59.1500	59.1500	-3.962%	9	41	-76.247%
2025-09-03	61.1700	61.6400	61.1700	61.5900	0.000%	34	32	-77.188%