Dark

GOOGL20280121P270
GOOGL Jan 21 2028 270.00 Put (GOOGL280121P00270000)
option OPRA

EOD

Jul 17, 2026

21.30+6.500%(+1.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	22.0000	22.0600	21.3000	21.3000	+6.500%	7	3,824	0.000%
2026-07-16	16.7800	20.0000	16.7800	20.0000	+14.025%	3	3,825	+6.500%
2026-07-15	17.5400	17.5400	17.5400	17.5400	-11.010%	1	3,823	+21.437%
2026-07-10	19.7100	19.7100	19.7100	19.7100	-1.450%	1	3,824	+8.067%
2026-07-09	18.9200	20.0500	18.8500	20.0000	+12.170%	432	3,824	+6.500%
2026-07-07	17.7000	17.8300	17.7000	17.8300	-14.320%	3	3,744	+19.462%
2026-06-30	20.8100	20.8100	20.8100	20.8100	-8.124%	1	3,743	+2.355%
2026-06-26	22.6500	22.8500	22.6500	22.6500	-0.440%	59	3,742	-5.960%
2026-06-25	22.9000	22.9000	22.5000	22.7500	+4.839%	22	3,697	-6.374%
2026-06-24	21.1500	21.7000	21.1500	21.7000	-6.263%	118	3,686	-1.843%
2026-06-23	22.6500	23.1500	22.6500	23.1500	+20.573%	318	3,686	-7.991%
2026-06-18	19.7000	19.7000	19.2000	19.2000	-1.589%	124	3,570	+10.938%
2026-06-17	19.5500	19.5500	19.5100	19.5100	-12.668%	2	3,570	+9.175%
2026-06-11	22.8900	22.8900	22.3400	22.3400	+6.432%	2	3,570	-4.655%
2026-06-10	20.1500	21.0000	19.5500	20.9900	+6.548%	103	3,570	+1.477%
2026-06-08	19.4200	19.8500	19.4100	19.7000	-3.194%	419	3,496	+8.122%
2026-06-03	20.3500	20.3500	20.3500	20.3500	+1.750%	18	3,540	+4.668%
2026-06-02	19.7500	20.2900	19.7500	20.0000	+21.507%	10	3,558	+6.500%
2026-05-28	16.4600	16.4600	16.4600	16.4600	-0.544%	1	3,558	+29.405%
2026-05-22	16.5500	16.5500	16.5500	16.5500	-4.885%	7	3,558	+28.701%
2026-05-20	17.3400	17.4000	17.3400	17.4000	+0.288%	4	3,558	+22.414%
2026-05-19	17.2500	17.4000	16.9500	17.3500	+5.535%	2,090	4,496	+22.767%
2026-05-13	16.7000	16.7000	16.4400	16.4400	-4.419%	28	4,496	+29.562%
2026-05-11	17.2000	17.2000	17.2000	17.2000	+5.846%	1	4,470	+23.837%
2026-05-08	16.2500	16.2500	16.2500	16.2500	+0.309%	1	4,471	+31.077%
2026-05-06	16.2000	16.2000	16.2000	16.2000	-3.284%	1	4,472	+31.481%
2026-05-05	16.6500	16.7500	16.6500	16.7500	-3.458%	15	4,473	+27.164%
2026-05-04	17.0500	17.3500	17.0500	17.3500	-3.611%	5	4,462	+22.767%
2026-05-01	18.0000	18.0000	18.0000	18.0000	+2.857%	1	4,465	+18.333%
2026-04-30	16.4900	18.2800	16.4900	17.5000	-21.171%	13	4,465	+21.714%
2026-04-28	22.3900	22.5000	22.2000	22.2000	-1.552%	96	4,466	-4.054%
2026-04-27	22.5500	22.5500	22.5500	22.5500	-6.315%	1	4,375	-5.543%
2026-04-24	23.9000	24.0700	23.9000	24.0700	-3.333%	2	4,376	-11.508%
2026-04-20	25.0500	25.0500	24.9000	24.9000	-2.353%	102	4,376	-14.458%
2026-04-17	26.1200	26.1200	25.5000	25.5000	-1.163%	4	4,278	-16.471%
2026-04-16	25.8000	25.8000	25.8000	25.8000	-2.457%	3	4,279	-17.442%
2026-04-14	26.4500	26.4500	26.4500	26.4500	-11.033%	1	4,279	-19.471%
2026-04-13	29.7300	29.7300	29.7300	29.7300	-0.569%	12	4,279	-28.355%
2026-04-10	29.9000	29.9000	29.9000	29.9000	-0.333%	1	4,285	-28.763%
2026-04-08	30.2900	30.2900	30.0000	30.0000	-11.765%	3	4,286	-29.000%
2026-04-07	34.0000	34.0000	34.0000	34.0000	-3.955%	11	4,285	-37.353%
2026-04-02	37.3200	37.3200	35.4000	35.4000	+1.871%	5	4,293	-39.831%
2026-04-01	35.2000	35.2000	34.7500	34.7500	-19.186%	72	4,293	-38.705%
2026-03-30	43.0000	43.0000	43.0000	43.0000	+3.764%	10	4,294	-50.465%
2026-03-27	41.7200	41.7200	41.4400	41.4400	+3.342%	11	4,284	-48.600%
2026-03-26	38.6100	40.1000	38.6100	40.1000	+6.649%	13	4,273	-46.883%
2026-03-25	37.6000	37.6000	37.6000	37.6000	+1.075%	1	4,272	-43.351%
2026-03-24	36.5000	37.2000	36.5000	37.2000	+8.455%	12	4,271	-42.742%
2026-03-23	33.7800	34.5000	33.7800	34.3000	-4.056%	24	4,270	-37.901%
2026-03-20	35.1000	35.7500	35.1000	35.7500	+10.169%	4	4,270	-40.420%
2026-03-18	32.6100	32.6100	32.4500	32.4500	-0.613%	91	4,266	-34.361%
2026-03-17	33.3900	33.3900	32.6500	32.6500	-5.908%	127	4,176	-34.763%
2026-03-16	34.7000	34.7000	34.7000	34.7000	-2.665%	1	4,076	-38.617%
2026-03-13	34.6500	35.7000	34.6500	35.6500	0.000%	151	4,076	-40.252%
2026-03-12	34.7500	35.6500	34.7500	35.6500	+3.785%	2	3,925	-40.252%
2026-03-10	34.3500	34.3500	34.3500	34.3500	-11.125%	2	3,923	-37.991%
2026-03-09	38.6500	38.6500	38.6500	38.6500	+5.084%	1	3,921	-44.890%
2026-03-06	36.7800	36.7800	36.7800	36.7800	-1.920%	1	3,954	-42.088%
2026-03-03	38.4500	38.4500	37.5000	37.5000	+6.686%	8	3,953	-43.200%
2026-02-27	35.1500	35.1500	35.1500	35.1500	-2.361%	2	3,952	-39.403%
2026-02-26	36.0000	36.0000	36.0000	36.0000	+5.386%	10	3,954	-40.833%
2026-02-25	34.2400	34.2500	34.1400	34.1600	-1.839%	93	3,854	-37.646%
2026-02-24	35.8500	35.9500	34.8000	34.8000	+4.192%	40	3,854	-38.793%
2026-02-23	33.4000	33.4000	33.4000	33.4000	-0.060%	2	3,811	-36.228%
2026-02-20	33.4200	33.4200	33.4200	33.4200	-6.203%	1	3,813	-36.266%
2026-02-18	35.6900	35.6900	35.6300	35.6300	+4.671%	2	3,812	-40.219%
2026-02-11	33.7500	34.0900	33.7500	34.0400	+4.578%	98	3,810	-37.427%
2026-02-10	32.5700	32.7500	32.5000	32.5500	+4.327%	143	3,843	-34.562%
2026-02-09	32.0500	32.0500	31.2000	31.2000	-2.378%	3	3,857	-31.731%
2026-02-06	31.5000	31.9600	31.3500	31.9600	-0.745%	6	3,857	-33.354%
2026-02-05	34.3500	34.3500	32.0600	32.2000	+13.781%	1,744	3,852	-33.851%
2026-02-03	28.3000	28.3000	28.3000	28.3000	+1.982%	1	2,274	-24.735%
2026-02-02	27.7500	27.7500	27.7500	27.7500	-4.966%	1	2,273	-23.243%
2026-01-29	31.0500	31.0500	29.2000	29.2000	-2.990%	3	2,272	-27.055%
2026-01-26	30.1000	30.1000	30.1000	30.1000	-3.526%	1	2,270	-29.236%
2026-01-21	31.2000	31.2000	31.2000	31.2000	+3.483%	2	2,269	-31.731%
2026-01-15	29.8000	30.1500	29.8000	30.1500	-0.495%	121	2,267	-29.353%
2026-01-14	30.8500	30.8500	30.3000	30.3000	-2.005%	91	2,238	-29.703%
2026-01-12	30.8900	30.9200	30.8900	30.9200	+1.311%	2	2,237	-31.113%
2026-01-09	30.9900	30.9900	30.5200	30.5200	-5.217%	3	2,237	-30.210%
2026-01-07	32.2000	32.2000	32.2000	32.2000	-5.238%	32	2,237	-33.851%
2026-01-06	33.9800	33.9800	33.9800	33.9800	+0.384%	1	2,269	-37.316%
2026-01-05	33.4800	33.9000	33.4800	33.8500	+2.950%	43	2,248	-37.075%
2026-01-02	32.8800	32.8800	32.8800	32.8800	-3.493%	20	2,248	-35.219%
2025-12-30	34.0700	34.0700	34.0700	34.0700	-2.238%	1	2,235	-37.482%
2025-12-26	34.8500	34.8500	34.8500	34.8500	+1.014%	1	2,234	-38.881%
2025-12-23	34.6500	34.6500	34.5000	34.5000	-3.171%	15	2,234	-38.261%
2025-12-22	35.9500	35.9500	35.6300	35.6300	-3.311%	7	2,221	-40.219%
2025-12-19	36.8500	36.8500	36.8500	36.8500	-2.255%	1	2,216	-42.198%
2025-12-18	37.7000	37.7000	37.7000	37.7000	-2.835%	1	2,217	-43.501%
2025-12-17	38.8000	38.8000	38.8000	38.8000	+3.577%	2	2,217	-45.103%
2025-12-16	37.4000	37.4600	37.4000	37.4600	+1.738%	2	2,217	-43.139%
2025-12-15	36.8400	36.8400	36.8200	36.8200	+4.011%	2	2,218	-42.151%
2025-12-10	34.6000	35.4000	34.6000	35.4000	0.000%	3	2,217	-39.831%
2025-12-09	35.4000	35.4000	35.4000	35.4000	-2.399%	1	2,214	-39.831%
2025-12-08	36.1100	36.2700	36.1100	36.2700	-0.494%	3	2,214	-41.274%
2025-12-04	36.4500	36.4500	36.4500	36.4500	-1.752%	50	2,212	-41.564%
2025-12-01	37.1600	37.1600	37.1000	37.1000	-3.133%	6	2,165	-42.588%
2025-11-26	38.1800	38.3000	38.0000	38.3000	+2.957%	73	2,163	-44.386%
2025-11-25	36.2600	37.6500	36.2600	37.2000	-1.064%	97	2,163	-42.742%
2025-11-24	37.4900	38.8500	37.4900	37.6000	-13.563%	169	2,113	-43.351%
2025-11-21	43.4300	43.5000	43.4300	43.5000	-3.010%	6	2,056	-51.034%
2025-11-20	40.9000	44.8500	39.8200	44.8500	+4.060%	4	2,051	-52.508%
2025-11-19	41.1800	43.1000	41.1800	43.1000	-6.365%	5	2,052	-50.580%
2025-11-18	46.0300	46.0300	46.0300	46.0300	+4.329%	4	2,051	-53.726%
2025-11-17	44.1200	44.1200	44.1200	44.1200	-8.122%	1	2,051	-51.723%
2025-11-14	48.6700	48.6700	48.0200	48.0200	+10.901%	2	2,051	-55.643%
2025-11-10	43.0000	43.7500	43.0000	43.3000	-6.621%	5	2,051	-50.808%
2025-11-07	47.3000	47.3500	46.3700	46.3700	+6.720%	132	2,049	-54.065%
2025-11-06	43.4500	43.4500	43.4500	43.4500	-0.640%	1	2,012	-50.978%
2025-11-05	44.0900	44.3800	43.7300	43.7300	+5.501%	2,007	2,013	-51.292%
2025-10-30	41.1500	41.4500	41.1500	41.4500	-8.093%	3	12	-48.613%
2025-10-29	46.8000	46.8000	45.1000	45.1000	-4.651%	11	11	-52.772%
2025-10-28	47.3000	47.3000	47.3000	47.3000	+1.720%	5	6	-54.968%
2025-10-27	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-54.194%