Dark

GOOGL20270617P285
GOOGL Jun 17 2027 285.00 Put (GOOGL270617P00285000)
option OPRA

EOD

Jul 20, 2026

16.22-9.638%(-1.73)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	15.6000	16.2800	15.6000	16.2200	-9.638%	25	359	0.000%
2026-07-17	17.9500	17.9500	17.9500	17.9500	+10.462%	1	357	-9.638%
2026-07-16	12.8000	16.3000	12.7000	16.2500	+5.863%	8	357	-0.185%
2026-07-14	15.3500	15.3500	15.3500	15.3500	-3.459%	5	357	+5.668%
2026-07-10	15.9000	15.9000	15.9000	15.9000	-1.242%	1	357	+2.013%
2026-07-09	16.1000	16.1000	16.1000	16.1000	+9.598%	2	357	+0.745%
2026-07-08	14.7000	14.7000	14.6500	14.6900	+3.378%	14	355	+10.415%
2026-07-07	14.0000	14.2100	14.0000	14.2100	-11.739%	2	355	+14.145%
2026-07-02	16.1000	16.1000	16.1000	16.1000	+5.229%	1	354	+0.745%
2026-07-01	15.7000	15.7000	15.3000	15.3000	-4.375%	3	354	+6.013%
2026-06-30	16.0000	16.0000	16.0000	16.0000	-5.269%	1	355	+1.375%
2026-06-29	16.9300	16.9300	16.8900	16.8900	-12.305%	20	354	-3.967%
2026-06-25	19.2600	19.2600	19.2600	19.2600	-1.231%	1	364	-15.784%
2026-06-22	19.5000	19.5000	19.5000	19.5000	+41.304%	1	365	-16.821%
2026-06-16	13.8000	13.8000	13.8000	13.8000	-11.538%	3	364	+17.536%
2026-06-08	15.3500	15.6500	15.2500	15.6000	+3.311%	243	367	+3.974%
2026-06-05	15.2300	15.2300	15.1000	15.1000	-5.031%	38	306	+7.417%
2026-06-02	15.9000	15.9000	15.8500	15.9000	+15.217%	132	314	+2.013%
2026-05-19	13.9000	14.1500	13.7000	13.8000	+6.154%	22	240	+17.536%
2026-05-15	13.8500	13.8500	13.0000	13.0000	-5.109%	2	239	+24.769%
2026-05-11	13.7000	13.7000	13.7000	13.7000	+3.396%	4	239	+18.394%
2026-05-07	13.2500	13.2500	13.2500	13.2500	-6.624%	10	235	+22.415%
2026-05-01	14.1900	14.1900	14.1900	14.1900	+3.577%	55	190	+14.306%
2026-04-30	15.8200	15.8200	13.7000	13.7000	-25.745%	12	190	+18.394%
2026-04-29	18.4500	18.4500	18.4500	18.4500	-6.345%	10	200	-12.087%
2026-04-27	20.1700	20.1700	19.7000	19.7000	-9.840%	6	190	-17.665%
2026-04-24	21.5000	21.8500	21.5000	21.8500	+4.646%	4	192	-25.767%
2026-04-22	20.8800	20.8800	20.8800	20.8800	-5.177%	1	191	-22.318%
2026-04-21	22.0200	22.0200	22.0200	22.0200	-3.124%	1	190	-26.340%
2026-04-16	22.7300	22.7300	22.7300	22.7300	-1.814%	1	190	-28.641%
2026-04-15	23.1500	23.1500	23.1500	23.1500	-12.707%	1	191	-29.935%
2026-04-13	27.2700	27.2700	26.5200	26.5200	-4.946%	2	190	-38.839%
2026-04-09	27.9000	27.9000	27.9000	27.9000	-1.830%	1	190	-41.864%
2026-04-08	27.5800	28.4200	27.5800	28.4200	-13.274%	2	191	-42.928%
2026-04-07	32.7700	32.7700	32.7700	32.7700	-3.561%	5	192	-50.504%
2026-04-06	33.9800	33.9800	33.9800	33.9800	-2.748%	1	190	-52.266%
2026-04-02	34.9400	34.9400	34.9400	34.9400	+2.765%	1	190	-53.578%
2026-04-01	34.0000	34.0000	34.0000	34.0000	-11.343%	1	190	-52.294%
2026-03-31	38.3500	38.3500	38.3500	38.3500	-11.738%	83	189	-57.705%
2026-03-27	42.1500	43.4500	42.1500	43.4500	+17.432%	17	123	-62.670%
2026-03-25	36.2500	37.3300	35.2500	37.0000	0.000%	45	139	-56.162%
2026-03-24	36.0400	37.0000	36.0400	37.0000	+6.169%	31	114	-56.162%
2026-03-20	34.8500	34.8500	34.8500	34.8500	+4.655%	22	83	-53.458%
2026-03-16	33.3000	33.3000	33.3000	33.3000	-10.000%	2	83	-51.291%
2026-03-06	37.0000	37.0000	37.0000	37.0000	+7.402%	1	81	-56.162%
2026-02-26	34.4500	34.4500	34.4500	34.4500	+3.298%	1	81	-52.917%
2026-02-24	33.3500	33.3500	33.3500	33.3500	+6.008%	1	80	-51.364%
2026-02-20	32.4000	32.6700	31.1700	31.4600	-9.598%	12	80	-48.442%
2026-02-19	34.7300	34.8000	34.7300	34.8000	-0.911%	3	79	-53.391%
2026-02-17	35.1800	35.1800	35.1200	35.1200	+7.896%	2	77	-53.815%
2026-02-12	32.5500	32.5500	32.5500	32.5500	+2.038%	11	76	-50.169%
2026-02-11	30.9400	31.9000	30.9400	31.9000	+5.804%	11	65	-49.154%
2026-02-06	30.1500	30.1500	30.1500	30.1500	-0.495%	1	70	-46.202%
2026-02-05	30.3000	30.3000	30.3000	30.3000	+4.124%	5	69	-46.469%
2026-02-04	29.1000	29.1000	29.1000	29.1000	+6.011%	1	74	-44.261%
2026-01-29	27.4500	27.4500	27.4500	27.4500	+0.366%	2	74	-40.911%
2026-01-28	27.3500	27.3500	27.3500	27.3500	-5.690%	2	76	-40.695%
2026-01-26	29.0000	29.0000	29.0000	29.0000	0.000%	1	76	-44.069%
2026-01-16	29.0500	29.0500	28.9500	29.0000	+0.625%	14	67	-44.069%
2026-01-15	28.8200	28.8200	28.8200	28.8200	-4.380%	4	67	-43.720%
2026-01-08	30.1500	30.1500	30.1400	30.1400	-7.969%	20	63	-46.184%
2025-12-30	32.7600	32.7600	32.7500	32.7500	-3.250%	2	61	-50.473%
2025-12-29	33.8500	33.8500	33.8500	33.8500	-9.005%	1	60	-52.083%
2025-12-18	36.9500	37.2000	36.9500	37.2000	+6.774%	2	59	-56.398%
2025-12-08	34.7500	34.8400	34.7500	34.8400	+4.031%	2	57	-53.444%
2025-12-05	33.4600	33.4900	33.4600	33.4900	-7.358%	2	57	-51.568%
2025-12-02	36.1500	36.1500	36.1500	36.1500	+0.696%	8	57	-55.131%
2025-12-01	35.7100	35.9000	35.7100	35.9000	-3.235%	2	51	-54.819%
2025-11-26	37.1000	37.1000	37.1000	37.1000	+0.270%	2	48	-56.280%
2025-11-24	37.0000	37.0000	37.0000	37.0000	-14.648%	1	48	-56.162%
2025-11-21	43.4500	43.4500	43.3500	43.3500	+1.522%	2	47	-62.584%
2025-11-19	42.7000	42.7000	42.7000	42.7000	-11.319%	1	47	-62.014%
2025-11-13	48.1500	48.1500	48.1500	48.1500	+9.432%	1	48	-66.314%
2025-11-10	44.3000	44.3000	44.0000	44.0000	-4.077%	2	48	-63.136%
2025-11-05	45.4800	45.8700	45.0500	45.8700	-4.438%	5	47	-64.639%
2025-11-04	47.6700	48.0000	47.6700	48.0000	+5.010%	2	50	-66.208%
2025-11-03	45.7200	45.7200	45.7100	45.7100	-2.848%	3	48	-64.515%
2025-10-31	47.4800	47.4800	46.8300	47.0500	+10.239%	13	48	-65.526%
2025-10-30	42.6800	42.6800	42.6800	42.6800	-14.280%	1	39	-61.996%
2025-10-29	49.4300	49.7900	49.4300	49.7900	-0.698%	2	38	-67.423%
2025-10-27	50.0500	50.5700	49.9700	50.1400	-5.396%	16	35	-67.651%
2025-10-24	52.6200	53.0000	52.6200	53.0000	-7.488%	6	35	-69.396%
2025-10-21	56.4300	57.2900	56.4300	57.2900	+4.353%	4	32	-71.688%
2025-10-20	54.7000	55.0000	54.5700	54.9000	-1.666%	6	31	-70.455%
2025-10-16	55.5600	55.8300	55.5600	55.8300	-5.788%	2	29	-70.948%
2025-10-14	59.2100	59.2600	59.2100	59.2600	-1.887%	2	29	-72.629%
2025-10-13	60.1300	60.4000	60.1300	60.4000	-1.307%	2	29	-73.146%
2025-10-09	60.8200	61.2000	60.8200	61.2000	+4.669%	2	29	-73.497%
2025-10-08	58.3000	58.4700	58.3000	58.4700	-0.034%	2	28	-72.259%
2025-10-01	58.2700	58.5200	58.1500	58.4900	-2.092%	4	27	-72.269%
2025-09-30	59.5300	59.7400	59.5300	59.7400	+6.261%	2	26	-72.849%
2025-09-29	55.5000	56.2200	55.0500	56.2200	-0.812%	13	26	-71.149%
2025-09-26	56.7700	56.9600	56.0000	56.6800	-2.628%	6	19	-71.383%
2025-09-25	57.9200	58.2100	57.9200	58.2100	+1.926%	2	18	-72.135%
2025-09-24	56.0900	57.1100	56.0900	57.1100	+3.385%	4	18	-71.599%
2025-09-23	53.9500	55.2400	53.9500	55.2400	+0.509%	8	17	-70.637%
2025-09-22	52.9400	54.9600	52.9400	54.9600	+2.308%	12	16	-70.488%
2025-09-19	53.4800	53.7200	53.4800	53.7200	-2.875%	2	13	-69.806%
2025-09-18	55.2800	55.6300	55.2500	55.3100	+1.171%	6	13	-70.674%
2025-09-16	54.4500	54.6700	54.4500	54.6700	-9.711%	2	12	-70.331%
2025-09-11	60.5500	60.5500	60.5500	60.5500	-1.062%	2	11	-73.212%
2025-09-08	61.2000	61.2000	61.2000	61.2000	-1.923%	1	9	-73.497%
2025-09-05	62.7000	62.7000	62.3500	62.4000	0.000%	8	8	-74.006%