Dark

GOOGL20270617P310
GOOGL Jun 17 2027 310.00 Put (GOOGL270617P00310000)
option OPRA

EOD

Jul 17, 2026

26.25+7.803%(+1.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	26.4000	26.4000	26.2500	26.2500	+7.803%	5	1,574	0.000%
2026-07-16	23.4500	24.3500	23.4500	24.3500	+25.193%	3	1,572	+7.803%
2026-07-15	21.1000	21.1000	19.4000	19.4500	-15.618%	36	1,570	+34.961%
2026-07-14	22.6500	23.1500	22.6500	23.0500	-3.354%	29	1,569	+13.883%
2026-07-13	23.4000	23.8500	22.8500	23.8500	+1.489%	63	1,569	+10.063%
2026-07-10	23.5500	23.8000	23.4000	23.5000	+1.732%	34	1,564	+11.702%
2026-07-09	24.1500	24.3500	23.1000	23.1000	+9.635%	13	1,563	+13.636%
2026-07-07	20.6700	21.2900	20.6700	21.0700	-2.903%	102	1,556	+24.585%
2026-07-06	22.9500	22.9500	21.5500	21.7000	-7.463%	13	1,542	+20.968%
2026-07-02	22.5000	24.2000	22.4000	23.4500	+1.735%	14	1,534	+11.940%
2026-07-01	23.1000	23.2500	22.5400	23.0500	-1.073%	14	1,534	+13.883%
2026-06-30	22.7600	23.3000	22.7600	23.3000	-12.075%	4	1,526	+12.661%
2026-06-29	26.5000	26.5000	26.5000	26.5000	-9.556%	1	1,525	-0.943%
2026-06-26	28.3800	29.3000	26.9500	29.3000	+4.456%	307	1,526	-10.410%
2026-06-25	28.7800	28.7800	28.0500	28.0500	+7.885%	4	1,235	-6.417%
2026-06-24	26.0000	26.0000	26.0000	26.0000	-1.887%	2	1,233	+0.962%
2026-06-23	27.0500	27.5500	26.5000	26.5000	-6.854%	205	1,233	-0.943%
2026-06-22	25.9000	28.4500	25.8500	28.4500	+32.019%	15	1,103	-7.733%
2026-06-16	21.5500	21.5500	21.5500	21.5500	+1.891%	2	1,101	+21.810%
2026-06-15	22.0500	22.0500	21.0000	21.1500	-24.194%	13	1,101	+24.113%
2026-06-11	26.5000	27.9000	26.3300	27.9000	+9.198%	30	1,101	-5.914%
2026-06-10	23.5500	25.5500	23.5500	25.5500	+8.171%	15	1,086	+2.740%
2026-06-08	23.6200	23.6200	23.6200	23.6200	+4.745%	1	1,076	+11.135%
2026-06-05	22.5000	22.5500	22.5000	22.5500	+4.398%	10	1,075	+16.408%
2026-06-04	23.0500	23.0500	21.5000	21.6000	-11.837%	12	1,075	+21.528%
2026-06-03	23.3000	24.6500	23.3000	24.5000	+7.930%	26	1,074	+7.143%
2026-06-02	22.7000	22.7000	22.7000	22.7000	+7.838%	1	1,066	+15.639%
2026-06-01	21.3300	21.3300	20.2000	21.0500	+14.714%	5	1,065	+24.703%
2026-05-28	18.3500	18.3500	18.3500	18.3500	-5.217%	31	1,066	+43.052%
2026-05-27	19.3600	19.3600	19.3600	19.3600	+1.308%	1	1,035	+35.589%
2026-05-26	19.3800	19.9500	19.1100	19.1100	-5.208%	23	1,036	+37.363%
2026-05-22	20.2300	20.2300	19.7100	20.1600	+2.076%	5	1,035	+30.208%
2026-05-21	19.7500	19.7500	19.7500	19.7500	-2.469%	1	1,034	+32.911%
2026-05-20	20.5500	20.5500	20.0000	20.2500	+10.959%	49	1,034	+29.630%
2026-05-19	20.2400	20.2400	18.2500	18.2500	-4.700%	6	1,014	+43.836%
2026-05-15	19.1500	19.1500	19.1500	19.1500	+3.402%	450	1,014	+37.076%
2026-05-14	18.9500	18.9500	18.5200	18.5200	+4.515%	2	612	+41.739%
2026-05-13	19.4100	19.4100	17.7200	17.7200	-15.979%	6	614	+48.138%
2026-05-12	20.6000	21.0900	20.6000	21.0900	+10.477%	23	614	+24.467%
2026-05-11	19.0900	19.0900	19.0900	19.0900	+3.189%	1	614	+37.507%
2026-05-08	18.5000	18.5000	18.5000	18.5000	-2.632%	8	614	+41.892%
2026-05-07	18.5100	19.4500	18.4500	19.0000	+1.333%	15	606	+38.158%
2026-05-06	19.2500	19.2500	18.2700	18.7500	-8.537%	56	601	+40.000%
2026-05-04	20.6500	20.8500	20.3500	20.5000	+0.490%	19	565	+28.049%
2026-05-01	20.8400	20.8400	20.1500	20.4000	+0.049%	50	508	+28.676%
2026-04-30	20.0600	20.3900	20.0600	20.3900	-25.935%	2	508	+28.740%
2026-04-28	27.5300	27.5300	27.5300	27.5300	+0.842%	1	507	-4.649%
2026-04-27	28.0500	28.0500	27.3000	27.3000	-11.935%	52	506	-3.846%
2026-04-20	31.0100	31.0100	31.0000	31.0000	-7.463%	2	480	-15.323%
2026-04-14	32.9200	33.5000	32.9200	33.5000	-14.103%	300	480	-21.642%
2026-04-10	38.3200	39.0000	38.3200	39.0000	+0.515%	3	534	-32.692%
2026-04-08	38.8000	38.8000	38.8000	38.8000	-27.477%	1	532	-32.345%
2026-03-31	53.5000	53.5000	53.5000	53.5000	+7.365%	1	532	-50.935%
2026-03-24	48.8600	49.8300	48.8300	49.8300	+2.006%	72	533	-47.321%
2026-03-06	48.8500	48.8500	48.8500	48.8500	+0.930%	1	527	-46.264%
2026-03-05	48.4000	48.4000	48.4000	48.4000	-3.682%	1	527	-45.764%
2026-03-03	50.2500	50.2500	50.2500	50.2500	+15.041%	1	527	-47.761%
2026-02-25	43.6800	43.6800	43.6800	43.6800	-2.500%	10	528	-39.904%
2026-02-24	45.7900	45.7900	44.2000	44.8000	+1.818%	115	528	-41.406%
2026-02-23	44.0000	44.0000	44.0000	44.0000	+2.660%	10	422	-40.341%
2026-02-20	42.8600	42.8600	42.8600	42.8600	-7.828%	1	422	-38.754%
2026-02-18	46.2700	46.5000	46.2700	46.5000	-7.186%	2	422	-43.548%
2026-02-17	48.9800	50.1000	48.9800	50.1000	+15.464%	2	422	-47.605%
2026-02-11	43.8500	43.8500	43.3900	43.3900	+4.103%	3	423	-39.502%
2026-02-10	42.2200	42.2200	41.6800	41.6800	+1.362%	22	423	-37.020%
2026-02-09	41.1200	41.1200	41.1200	41.1200	+3.577%	10	419	-36.162%
2026-02-06	39.7000	39.7000	39.7000	39.7000	-6.808%	1	429	-33.879%
2026-02-05	43.5000	43.5000	42.6000	42.6000	+21.749%	49	428	-38.380%
2026-02-02	34.9900	34.9900	34.9900	34.9900	-7.409%	1	381	-24.979%
2026-01-29	37.8000	37.8000	37.7900	37.7900	+1.750%	2	380	-30.537%
2026-01-28	37.1400	37.1400	37.1400	37.1400	+0.054%	4	381	-29.321%
2026-01-27	37.1200	37.1200	37.1200	37.1200	-2.903%	2	385	-29.283%
2026-01-22	38.2300	38.2300	38.2300	38.2300	-8.976%	1	383	-31.337%
2026-01-21	42.0000	42.0000	42.0000	42.0000	+1.205%	2	381	-37.500%
2026-01-20	41.4000	41.5000	39.6000	41.5000	+5.598%	7	383	-36.747%
2026-01-16	39.3500	39.3500	39.3000	39.3000	+1.946%	29	368	-33.206%
2026-01-15	38.5500	38.5500	38.5500	38.5500	-7.465%	4	368	-31.907%
2026-01-08	41.6600	41.6600	41.6600	41.6600	-6.801%	1	366	-36.990%
2026-01-02	45.8400	45.8400	44.7000	44.7000	-0.223%	2	366	-41.275%
2025-12-29	44.8000	44.8000	44.8000	44.8000	-1.147%	10	366	-41.406%
2025-12-26	45.3200	45.3200	45.3200	45.3200	+0.756%	1	356	-42.079%
2025-12-24	44.9800	44.9800	44.9800	44.9800	-2.068%	1	356	-41.641%
2025-12-22	45.9300	45.9300	45.9300	45.9300	-5.610%	1	356	-42.848%
2025-12-16	48.3700	48.7700	47.9900	48.6600	+2.034%	304	355	-46.054%
2025-12-15	47.6900	47.6900	47.6900	47.6900	+0.825%	13	54	-44.957%
2025-12-11	47.3000	47.3000	47.3000	47.3000	+0.106%	2	41	-44.503%
2025-12-08	46.3000	47.2500	46.3000	47.2500	+6.780%	6	41	-44.444%
2025-12-05	44.2900	44.2900	44.2500	44.2500	-5.971%	2	38	-40.678%
2025-12-04	47.0600	47.0600	47.0600	47.0600	-1.754%	10	38	-44.220%
2025-11-28	47.4500	47.9000	47.4500	47.9000	-0.622%	2	29	-45.198%
2025-11-26	48.2000	48.2000	48.2000	48.2000	-14.296%	1	29	-45.539%
2025-11-19	56.2400	56.2400	56.2400	56.2400	-4.823%	1	29	-53.325%
2025-11-18	60.1400	60.1400	59.0900	59.0900	-0.906%	6	29	-55.576%
2025-11-17	57.3500	59.6300	57.3500	59.6300	-6.609%	8	28	-55.979%
2025-11-14	63.8500	63.8500	63.8500	63.8500	+7.221%	1	22	-58.888%
2025-11-12	59.5500	59.5500	59.5500	59.5500	-8.483%	2	21	-55.919%
2025-10-27	65.4800	65.7200	64.8400	65.0700	-10.557%	4	18	-59.659%
2025-10-22	72.7500	72.7500	72.7500	72.7500	-2.060%	10	18	-63.918%
2025-10-21	73.9800	74.2800	73.9800	74.2800	-5.195%	2	18	-64.661%
2025-10-13	78.0400	78.3500	78.0400	78.3500	-1.447%	2	18	-66.496%
2025-10-09	79.2100	79.5000	79.2100	79.5000	+1.923%	2	18	-66.981%
2025-09-30	77.7600	78.0000	77.7600	78.0000	+9.968%	2	17	-66.346%
2025-09-22	70.2800	70.9300	70.2800	70.9300	+0.667%	2	16	-62.992%
2025-09-19	70.2500	70.4600	70.2500	70.4600	-0.028%	2	15	-62.745%
2025-09-15	71.6400	72.7500	70.4800	70.4800	-16.145%	10	15	-62.755%
2025-09-03	84.6000	84.6000	84.0500	84.0500	0.000%	10	10	-68.769%