Dark

GOOGL20270617P300
GOOGL Jun 17 2027 300.00 Put (GOOGL270617P00300000)
option OPRA

EOD

Jul 21, 2026

21.25+3.659%(+0.75)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	21.3200	21.3200	20.8400	21.2500	+3.659%	519	6,086	0.000%
2026-07-20	19.6000	20.5000	19.6000	20.5000	-10.009%	13	6,019	+3.659%
2026-07-17	23.5000	23.5000	21.9500	22.7800	+12.217%	36	6,014	-6.716%
2026-07-16	17.1000	20.5000	16.9500	20.3000	+21.776%	464	5,995	+4.680%
2026-07-15	17.5500	17.5500	16.6700	16.6700	-13.177%	12	5,695	+27.475%
2026-07-14	19.5500	19.8000	19.2000	19.2000	-0.363%	38	5,700	+10.677%
2026-07-13	19.2700	19.2700	19.2700	19.2700	-3.794%	1	5,702	+10.275%
2026-07-10	20.1500	20.3300	20.0300	20.0300	+0.150%	3	5,701	+6.091%
2026-07-09	19.9500	20.0000	19.9500	20.0000	+12.360%	3	5,701	+6.250%
2026-07-07	17.3500	17.8000	17.3500	17.8000	-12.873%	5	5,700	+19.382%
2026-07-02	19.4400	20.4300	19.0000	20.4300	+2.509%	37	5,694	+4.014%
2026-07-01	19.5000	19.9300	19.5000	19.9300	+4.073%	5	5,694	+6.623%
2026-06-30	21.4000	21.4000	19.1500	19.1500	-12.156%	4	5,694	+10.966%
2026-06-29	22.3200	22.3200	21.8000	21.8000	-6.718%	2	5,693	-2.523%
2026-06-26	23.4300	23.5300	23.0500	23.3700	+1.741%	6	5,693	-9.071%
2026-06-25	25.2000	25.2000	22.9700	22.9700	+1.413%	23	5,692	-7.488%
2026-06-24	22.1000	22.6500	20.9000	22.6500	-0.220%	20	5,690	-6.181%
2026-06-23	25.3000	25.3000	22.7000	22.7000	-4.622%	48	5,677	-6.388%
2026-06-22	22.3000	24.8500	22.3000	23.8000	+20.812%	1,525	5,649	-10.714%
2026-06-17	18.7700	20.0500	18.7700	19.7000	+11.488%	264	4,366	+7.868%
2026-06-16	18.2500	18.3000	17.6700	17.6700	-3.967%	3	4,366	+20.260%
2026-06-15	18.9400	19.0500	18.1000	18.4000	-14.019%	9	4,366	+15.489%
2026-06-12	21.3300	21.8500	20.7800	21.4000	-6.957%	19	4,364	-0.701%
2026-06-11	22.2500	24.1500	22.2500	23.0000	+4.545%	109	4,359	-7.609%
2026-06-10	20.0000	22.0000	20.0000	22.0000	+8.803%	21	4,340	-3.409%
2026-06-09	20.2200	20.2200	20.2200	20.2200	+0.099%	2	4,328	+5.094%
2026-06-08	20.0500	20.4000	20.0500	20.2000	+1.051%	7	4,328	+5.198%
2026-06-05	18.6700	20.4000	18.6700	19.9900	+6.217%	16	4,328	+6.303%
2026-06-04	20.5600	21.0300	18.5800	18.8200	-9.736%	630	4,327	+12.912%
2026-06-03	20.0000	21.2500	20.0000	20.8500	+2.709%	65	3,724	+1.918%
2026-06-02	19.4500	21.0000	18.7000	20.3000	+11.846%	131	3,753	+4.680%
2026-06-01	18.0000	18.1500	17.4000	18.1500	+6.765%	1,217	3,742	+17.080%
2026-05-29	16.9500	17.4000	16.5900	17.0000	+6.784%	9	3,491	+25.000%
2026-05-28	16.3500	16.3500	15.8100	15.9200	-0.933%	3	3,493	+33.480%
2026-05-27	16.0000	16.1500	15.8000	16.0700	-4.002%	104	3,494	+32.234%
2026-05-26	16.8300	16.8300	16.6000	16.7400	-3.793%	146	3,554	+26.941%
2026-05-22	17.4000	17.4000	17.4000	17.4000	0.000%	3	3,540	+22.126%
2026-05-20	17.7700	17.7700	17.3000	17.4000	+1.576%	26	3,540	+22.126%
2026-05-19	17.1300	17.1300	17.1300	17.1300	+11.669%	1	3,556	+24.051%
2026-05-18	16.1500	16.1500	15.2500	15.3400	-7.199%	72	3,556	+38.527%
2026-05-15	16.5000	16.5300	16.5000	16.5300	+0.854%	50	3,556	+28.554%
2026-05-14	16.4200	16.8200	16.0900	16.3900	+3.734%	23	3,530	+29.652%
2026-05-13	16.5500	16.5500	15.8000	15.8000	-10.023%	5	3,521	+34.494%
2026-05-12	17.6400	17.8200	17.5600	17.5600	+1.797%	4	3,521	+21.014%
2026-05-11	16.1000	17.2600	16.1000	17.2500	+4.545%	122	3,521	+23.188%
2026-05-08	16.6500	16.6500	15.8700	16.5000	+1.538%	5	3,461	+28.788%
2026-05-07	16.2500	16.2500	16.2500	16.2500	+0.371%	1	3,459	+30.769%
2026-05-06	16.4500	16.4500	16.0500	16.1900	-9.604%	10	3,459	+31.254%
2026-05-05	17.1600	17.9100	16.9500	17.9100	+0.056%	37	3,459	+18.649%
2026-05-04	17.8400	18.0000	17.3600	17.9000	+1.244%	19	3,459	+18.715%
2026-05-01	18.1000	18.1000	17.1000	17.6800	+1.609%	57	3,401	+20.192%
2026-04-30	17.8500	19.0900	16.3000	17.4000	-27.197%	36	3,401	+22.126%
2026-04-29	23.3000	23.9000	23.3000	23.9000	-0.871%	117	3,395	-11.088%
2026-04-28	24.1100	24.1100	24.1100	24.1100	+2.031%	1	3,389	-11.862%
2026-04-27	24.9100	24.9100	23.6300	23.6300	-6.895%	30	3,389	-10.072%
2026-04-24	25.3700	25.3800	25.3700	25.3800	-5.861%	2	3,372	-16.273%
2026-04-23	26.9600	26.9600	26.9600	26.9600	+0.597%	1	3,372	-21.180%
2026-04-22	27.2000	27.2000	26.8000	26.8000	-3.423%	52	3,372	-20.709%
2026-04-21	27.7500	27.7500	27.7500	27.7500	+1.648%	1	3,372	-23.423%
2026-04-20	26.1500	27.4500	26.1500	27.3000	-1.266%	520	3,372	-22.161%
2026-04-17	28.0900	28.1300	27.6500	27.6500	-4.325%	3	2,964	-23.146%
2026-04-16	28.0300	28.9400	28.0300	28.9000	+1.049%	3,091	2,965	-26.471%
2026-04-15	28.7000	28.7000	28.3500	28.6000	-1.887%	244	728	-25.699%
2026-04-14	31.2500	31.2500	29.1000	29.1500	-10.225%	12	690	-27.101%
2026-04-13	33.4000	33.4200	32.4700	32.4700	-5.501%	3	683	-34.555%
2026-04-10	34.3600	34.3600	34.3600	34.3600	-0.521%	1	683	-38.155%
2026-04-08	33.7000	34.5400	33.7000	34.5400	-14.653%	33	682	-38.477%
2026-04-07	40.4700	40.4700	40.4700	40.4700	+1.276%	1	686	-47.492%
2026-04-06	39.9600	39.9600	39.9600	39.9600	-16.086%	1	686	-46.822%
2026-03-31	48.6300	48.6300	47.6200	47.6200	-9.382%	2	685	-55.376%
2026-03-30	51.3000	52.5500	51.3000	52.5500	+13.671%	3	686	-59.562%
2026-03-26	46.0700	46.2300	46.0700	46.2300	+3.981%	5	687	-54.034%
2026-03-25	45.0000	45.0000	44.1700	44.4600	-0.269%	12	685	-52.204%
2026-03-24	42.2000	44.5800	42.2000	44.5800	+12.010%	20	674	-52.333%
2026-03-23	39.8000	39.8000	39.8000	39.8000	-2.570%	200	667	-46.608%
2026-03-20	40.7000	40.8500	40.7000	40.8500	+4.076%	11	467	-47.980%
2026-03-19	39.2500	39.2500	39.2500	39.2500	+1.160%	2	467	-45.860%
2026-03-18	38.5000	38.8000	38.5000	38.8000	-0.385%	3	468	-45.232%
2026-03-11	38.9500	38.9500	38.9500	38.9500	-9.524%	9	466	-45.443%
2026-03-09	45.0000	45.0000	43.0500	43.0500	-2.712%	4	466	-50.639%
2026-03-06	44.7300	44.7300	43.5000	44.2500	+2.931%	13	470	-51.977%
2026-03-05	42.9900	42.9900	42.9900	42.9900	+7.154%	5	468	-50.570%
2026-02-24	40.8300	40.8300	39.9500	40.1200	+5.523%	8	463	-47.034%
2026-02-20	37.6000	38.0200	37.6000	38.0200	-6.882%	3	466	-44.108%
2026-02-19	40.8300	40.8300	40.8300	40.8300	-3.612%	1	465	-47.955%
2026-02-17	43.6000	44.8200	42.0500	42.3600	+5.007%	22	465	-49.835%
2026-02-12	40.3400	40.3400	40.3400	40.3400	+4.779%	1	477	-47.323%
2026-02-11	38.9000	38.9000	38.5000	38.5000	+5.076%	4	476	-44.805%
2026-02-10	36.7600	36.7600	36.6400	36.6400	+0.109%	4	475	-42.003%
2026-02-09	36.7500	36.7500	36.6000	36.6000	-0.462%	2	474	-41.940%
2026-02-06	36.1500	36.7700	35.7200	36.7700	+7.045%	140	473	-42.208%
2026-02-05	41.3000	41.3000	34.3500	34.3500	-1.857%	20	460	-38.137%
2026-02-04	35.0000	35.0000	35.0000	35.0000	+7.034%	5	448	-39.286%
2026-02-03	32.7000	32.7000	32.7000	32.7000	+5.997%	1	448	-35.015%
2026-02-02	31.1600	31.1600	30.8500	30.8500	-6.487%	14	448	-31.118%
2026-01-27	33.0000	33.0000	32.9900	32.9900	-1.109%	45	439	-35.587%
2026-01-26	33.8400	33.8400	33.2800	33.3600	-1.214%	4	433	-36.301%
2026-01-22	33.7700	33.7700	33.7700	33.7700	-8.284%	3	433	-37.074%
2026-01-20	35.6600	36.8500	35.2500	36.8200	+5.351%	69	434	-42.287%
2026-01-16	35.0000	35.0000	34.9500	34.9500	+1.895%	12	417	-39.199%
2026-01-15	34.6300	34.6300	34.3000	34.3000	-0.146%	2	417	-38.047%
2026-01-14	34.3500	34.3500	34.3500	34.3500	+2.999%	1	417	-38.137%
2026-01-13	32.7500	33.3500	32.7500	33.3500	-4.959%	7	416	-36.282%
2026-01-12	35.0500	35.0900	35.0500	35.0900	+0.718%	2	409	-39.441%
2026-01-09	34.8400	34.8400	34.8400	34.8400	-5.736%	4	409	-39.007%
2026-01-08	36.9600	36.9600	36.9600	36.9600	-1.124%	100	409	-42.505%
2026-01-07	37.0300	37.3800	37.0200	37.3800	-2.606%	52	309	-43.151%
2026-01-05	38.3800	38.3800	38.3800	38.3800	-3.616%	1	259	-44.633%
2025-12-31	39.0500	39.8600	39.0500	39.8200	-0.275%	16	259	-46.635%
2025-12-30	39.9300	39.9300	39.9300	39.9300	-0.795%	7	259	-46.782%
2025-12-29	40.3500	40.3500	40.2500	40.2500	-0.025%	61	252	-47.205%
2025-12-26	40.3000	40.3000	40.2600	40.2600	-0.198%	2	252	-47.218%
2025-12-24	40.0000	40.3400	40.0000	40.3400	+1.103%	2	249	-47.323%
2025-12-23	39.9000	39.9000	39.9000	39.9000	-2.849%	1	249	-46.742%
2025-12-22	41.0700	41.0700	41.0700	41.0700	-4.154%	1	250	-48.259%
2025-12-19	42.8500	42.8500	42.8500	42.8500	-5.596%	10	249	-50.408%
2025-12-18	45.3900	45.3900	45.3900	45.3900	-2.219%	1	239	-53.184%
2025-12-17	45.7400	46.4200	45.7400	46.4200	+8.942%	3	240	-54.222%
2025-12-15	42.6100	42.6100	42.6100	42.6100	-1.022%	2	239	-50.129%
2025-12-12	43.0500	43.0500	43.0500	43.0500	+2.014%	2	241	-50.639%
2025-12-11	41.1000	42.2000	41.1000	42.2000	+4.975%	2	241	-49.645%
2025-12-09	40.2000	40.2000	40.2000	40.2000	-2.142%	2	240	-47.139%
2025-12-08	40.2800	41.0800	40.2800	41.0800	+3.450%	2	238	-48.272%
2025-12-05	39.7600	39.7600	39.7100	39.7100	-2.432%	2	236	-46.487%
2025-12-03	40.7000	40.7000	40.7000	40.7000	-4.795%	1	236	-47.789%
2025-12-02	42.8000	42.8000	42.7000	42.7500	-1.225%	4	235	-50.292%
2025-12-01	43.2800	43.2800	43.2800	43.2800	-0.870%	1	231	-50.901%
2025-11-26	43.5500	43.7500	43.5500	43.6600	+2.176%	6	228	-51.328%
2025-11-25	41.6000	43.6900	41.6000	42.7300	-1.589%	3	228	-50.269%
2025-11-24	43.5300	43.5300	43.4200	43.4200	-10.437%	210	229	-51.059%
2025-11-21	51.6000	52.6500	48.4400	48.4800	-11.806%	12	20	-56.167%
2025-11-13	54.9700	54.9700	54.9700	54.9700	+5.206%	1	12	-61.343%
2025-11-10	52.2500	52.2500	52.2500	52.2500	-8.091%	1	11	-59.330%
2025-11-07	56.8500	56.8500	56.8500	56.8500	+5.669%	3	11	-62.621%
2025-11-06	53.8000	53.8000	53.8000	53.8000	-0.829%	1	12	-60.502%
2025-10-31	54.2500	54.2500	54.2500	54.2500	-9.235%	4	12	-60.829%
2025-10-28	59.4700	59.7700	59.4700	59.7700	+0.878%	2	11	-64.447%
2025-10-27	59.1000	59.2500	59.0100	59.2500	-11.804%	4	10	-64.135%
2025-10-21	67.0000	67.1900	66.9500	67.1800	-5.287%	6	10	-68.369%
2025-10-13	70.7200	70.9300	70.7200	70.9300	+0.753%	2	10	-70.041%
2025-10-09	70.4000	70.4000	70.4000	70.4000	-0.128%	1	10	-69.815%
2025-09-30	70.2600	70.4900	70.2600	70.4900	+8.113%	2	9	-69.854%
2025-09-29	65.2000	65.2000	65.2000	65.2000	+0.431%	2	9	-67.408%
2025-09-22	64.7100	64.9200	64.6600	64.9200	+2.317%	4	9	-67.267%
2025-09-19	63.2200	63.4500	63.2200	63.4500	-0.377%	2	9	-66.509%
2025-09-18	63.6900	63.6900	63.6900	63.6900	-1.531%	1	9	-66.635%
2025-09-16	64.6800	64.6800	64.6800	64.6800	-9.475%	5	8	-67.146%
2025-09-11	71.4500	71.4500	71.4500	71.4500	-6.650%	1	3	-70.259%
2025-09-03	76.3500	76.5400	76.0700	76.5400	-34.385%	4	2	-72.237%
2025-07-15	116.6500	116.6500	116.6500	116.6500	0.000%	1	0	-81.783%