Dark

GOOGL20281215P300
GOOGL Dec 15 2028 300.00 Put (GOOGL281215P00300000)
option OPRA

EOD

Jul 17, 2026

44.63+6.770%(+2.83)379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	44.3500	44.6500	43.7600	44.6300	+6.770%	379	3,118	0.000%
2026-07-16	37.4100	41.8000	37.4100	41.8000	+2.326%	111	2,798	+6.770%
2026-07-14	40.9900	41.2000	40.8000	40.8500	-2.946%	10	2,700	+9.253%
2026-07-13	42.6500	42.6500	41.3100	42.0900	+2.409%	4	2,695	+6.035%
2026-07-10	41.4400	41.6000	41.1000	41.1000	-0.243%	402	2,699	+8.589%
2026-07-09	42.0500	42.0500	41.2000	41.2000	+3.700%	12	2,347	+8.325%
2026-07-08	39.7300	39.7300	39.7300	39.7300	+2.661%	1	2,340	+12.333%
2026-07-07	38.7000	38.7000	38.7000	38.7000	-1.023%	1	2,341	+15.323%
2026-07-06	41.2500	41.2500	39.1000	39.1000	-5.715%	16	2,341	+14.143%
2026-07-02	41.4700	41.4700	41.4700	41.4700	+0.974%	20	2,349	+7.620%
2026-06-30	42.1500	42.1500	41.0500	41.0700	-10.717%	121	2,349	+8.668%
2026-06-26	46.4200	46.4200	45.0000	46.0000	+2.222%	402	2,248	-2.978%
2026-06-25	45.2000	45.5900	44.6000	45.0000	-0.552%	169	1,886	-0.822%
2026-06-24	44.2700	45.2500	42.9500	45.2500	+2.376%	22	1,815	-1.370%
2026-06-23	46.0000	46.0000	44.2000	44.2000	+1.609%	3	1,807	+0.973%
2026-06-22	42.9000	45.9500	42.9000	43.5000	+6.098%	361	1,808	+2.598%
2026-06-18	41.9500	41.9500	41.0000	41.0000	-0.726%	33	1,528	+8.854%
2026-06-17	39.7300	41.3000	39.7300	41.3000	+5.223%	209	1,528	+8.063%
2026-06-15	40.0900	40.1000	38.4800	39.2500	-5.535%	172	1,528	+13.707%
2026-06-12	40.5400	42.0000	40.5400	41.5500	-2.281%	9	1,698	+7.413%
2026-06-11	42.8100	44.0000	42.5200	42.5200	+1.238%	22	1,697	+4.962%
2026-06-10	41.0000	42.0000	41.0000	42.0000	+4.089%	8	1,696	+6.262%
2026-06-09	39.0000	40.3500	37.0000	40.3500	+0.900%	8	1,688	+10.607%
2026-06-08	40.2100	40.3000	39.9900	39.9900	-0.075%	16	1,690	+11.603%
2026-06-05	40.7100	40.7100	38.9200	40.0200	+3.948%	105	1,690	+11.519%
2026-06-04	40.9000	40.9000	38.5000	38.5000	-3.509%	11	1,739	+15.922%
2026-06-03	40.0000	40.3000	39.4000	39.9000	+0.302%	41	1,731	+11.855%
2026-06-02	38.9600	40.0000	38.1000	39.7800	+9.799%	317	1,730	+12.192%
2026-06-01	35.1000	36.7500	35.1000	36.2300	+1.201%	48	1,455	+23.185%
2026-05-29	35.1500	35.8000	35.0000	35.8000	+5.170%	56	1,436	+24.665%
2026-05-27	34.0000	34.0900	33.3500	34.0400	-2.043%	537	1,404	+31.110%
2026-05-26	34.8700	35.0900	34.7200	34.7500	-1.975%	71	887	+28.432%
2026-05-22	34.5200	35.4500	34.5200	35.4500	+2.813%	25	838	+25.896%
2026-05-21	34.6000	34.7400	33.9300	34.4800	+0.642%	196	854	+29.437%
2026-05-20	35.0000	35.5500	34.2600	34.2600	-0.407%	44	854	+30.269%
2026-05-19	33.6100	35.1000	33.6000	34.4000	+3.833%	12	743	+29.738%
2026-05-18	34.3000	34.3000	32.3200	33.1300	-1.779%	43	743	+34.712%
2026-05-15	33.4000	33.7500	33.4000	33.7300	+2.057%	20	743	+32.315%
2026-05-14	32.7500	33.5500	32.7500	33.0500	+3.443%	27	728	+35.038%
2026-05-13	34.8200	34.8200	31.9500	31.9500	-6.797%	63	722	+39.687%
2026-05-12	32.0500	35.0000	32.0500	34.2800	+0.824%	97	722	+30.193%
2026-05-11	34.0000	34.0000	34.0000	34.0000	+5.361%	2	722	+31.265%
2026-05-08	32.2500	32.3500	31.7200	32.2700	-2.212%	24	722	+38.302%
2026-05-07	32.1000	33.0000	32.1000	33.0000	+1.103%	21	744	+35.242%
2026-05-06	33.1200	33.1200	32.2700	32.6400	-3.688%	4	733	+36.734%
2026-05-05	33.2400	33.9200	33.0000	33.8900	+1.285%	20	733	+31.691%
2026-05-04	33.5800	33.6600	32.6500	33.4600	-1.588%	6	743	+33.383%
2026-05-01	33.9900	34.4500	32.8700	34.0000	-1.105%	29	732	+31.265%
2026-04-30	35.0000	36.4400	33.7200	34.3800	-14.264%	12	732	+29.814%
2026-04-29	40.4000	40.4000	40.1000	40.1000	-2.670%	7	734	+11.297%
2026-04-28	42.2400	42.2400	40.7000	41.2000	+0.268%	117	734	+8.325%
2026-04-27	42.3200	42.3200	41.0900	41.0900	-7.663%	105	631	+8.615%
2026-04-24	44.7500	44.7500	44.5000	44.5000	+0.953%	39	732	+0.292%
2026-04-23	44.2200	44.2200	44.0800	44.0800	-2.153%	19	703	+1.248%
2026-04-22	45.0500	45.0500	45.0500	45.0500	-2.214%	1	693	-0.932%
2026-04-21	44.6000	46.0700	44.6000	46.0700	+2.514%	24	663	-3.126%
2026-04-20	44.9400	44.9400	44.9400	44.9400	-0.244%	1	663	-0.690%
2026-04-17	45.0500	45.0500	45.0500	45.0500	-1.076%	1	662	-0.932%
2026-04-16	45.7500	45.7500	45.5400	45.5400	-2.275%	3	662	-1.998%
2026-04-15	47.0300	47.0300	46.6000	46.6000	+0.150%	12	659	-4.227%
2026-04-14	47.8800	47.8800	46.2500	46.5300	-7.126%	4	647	-4.083%
2026-04-13	50.6100	50.6100	50.1000	50.1000	-1.765%	21	645	-10.918%
2026-04-10	51.0000	51.0000	51.0000	51.0000	-0.196%	1	633	-12.490%
2026-04-09	51.1000	51.1000	51.1000	51.1000	+0.690%	1	633	-12.661%
2026-04-08	50.5000	51.6500	50.3100	50.7500	-9.164%	49	634	-12.059%
2026-04-07	56.0000	56.0000	55.7200	55.8700	-4.168%	26	638	-20.118%
2026-04-02	59.1200	59.1200	57.3200	58.3000	+1.356%	8	620	-23.448%
2026-04-01	60.0900	60.0900	56.6500	57.5200	-6.699%	14	620	-22.410%
2026-03-31	62.8000	62.8000	61.6500	61.6500	-8.013%	72	614	-27.607%
2026-03-30	67.0200	67.0200	67.0200	67.0200	+1.978%	1	543	-33.408%
2026-03-27	65.7200	65.7200	65.7200	65.7200	+2.161%	10	542	-32.091%
2026-03-26	65.0000	65.0000	64.3300	64.3300	+6.243%	9	552	-30.623%
2026-03-25	60.5500	60.5500	60.5500	60.5500	+0.749%	3	553	-26.292%
2026-03-24	59.9400	60.3000	59.4000	60.1000	+6.940%	130	550	-25.740%
2026-03-23	56.2000	56.2000	55.6500	56.2000	-4.681%	4	424	-20.587%
2026-03-20	56.6300	58.9600	56.6300	58.9600	+5.436%	7	424	-24.305%
2026-03-19	56.8300	56.8300	55.5500	55.9200	+2.511%	16	426	-20.190%
2026-03-17	55.5400	55.5400	54.5500	54.5500	-2.798%	11	411	-18.185%
2026-03-13	56.1200	56.1200	56.1200	56.1200	-1.005%	3	418	-20.474%
2026-03-10	56.7200	56.7200	56.3500	56.6900	-3.177%	22	418	-21.274%
2026-03-09	58.5500	58.5500	58.5500	58.5500	-2.644%	5	405	-23.775%
2026-03-05	60.0000	60.1400	60.0000	60.1400	+2.105%	2	404	-25.790%
2026-03-04	58.9000	58.9000	58.9000	58.9000	-1.340%	1	403	-24.228%
2026-03-03	60.0900	61.8000	59.7000	59.7000	+1.790%	6	403	-25.243%
2026-03-02	59.2500	59.2500	58.3500	58.6500	+0.635%	7	401	-23.905%
2026-02-27	57.5000	58.3500	57.5000	58.2800	+2.120%	24	395	-23.421%
2026-02-24	57.5000	57.5000	57.0700	57.0700	+4.237%	14	381	-21.798%
2026-02-23	55.5500	55.5500	54.7500	54.7500	-6.570%	6	386	-18.484%
2026-02-19	58.5500	58.7500	57.9000	58.6000	+0.428%	117	386	-23.840%
2026-02-18	58.5500	58.5500	58.3500	58.3500	-2.196%	3	277	-23.513%
2026-02-17	60.1000	60.1000	58.6700	59.6600	+2.070%	26	276	-25.193%
2026-02-13	58.4200	58.4500	57.4000	58.4500	+0.950%	13	245	-23.644%
2026-02-12	56.2800	57.9000	55.5400	57.9000	+4.702%	3	245	-22.919%
2026-02-11	55.3000	55.3000	55.3000	55.3000	+1.823%	1	242	-19.295%
2026-02-10	54.3100	54.3100	54.3100	54.3100	+3.094%	2	241	-17.824%
2026-02-09	52.6800	52.6800	52.6800	52.6800	-0.977%	30	239	-15.281%
2026-02-06	51.9300	53.7000	51.9300	53.2000	+0.377%	41	209	-16.109%
2026-02-05	56.0700	56.0700	53.0000	53.0000	+2.415%	3	195	-15.792%
2026-02-04	51.7500	52.3000	51.7500	51.7500	+4.757%	6	193	-13.758%
2026-02-03	47.8000	49.4400	47.8000	49.4000	+2.852%	12	188	-9.656%
2026-02-02	48.0300	48.0300	48.0300	48.0300	-1.980%	2	177	-7.079%
2026-01-30	50.2400	51.4000	49.0000	49.0000	-0.609%	24	175	-8.918%
2026-01-29	50.1700	52.0000	49.3000	49.3000	+0.510%	51	156	-9.473%
2026-01-28	49.1200	49.9000	48.8700	49.0500	-0.345%	21	105	-9.011%
2026-01-27	49.8500	49.8500	49.2200	49.2200	-1.204%	3	84	-9.325%
2026-01-26	52.1500	52.1500	49.5000	49.8200	-3.262%	34	83	-10.418%
2026-01-23	50.8000	51.6300	50.8000	51.5000	+2.284%	17	54	-13.340%
2026-01-22	50.5000	50.5000	50.3500	50.3500	-2.328%	15	53	-11.360%
2026-01-21	52.5700	52.5700	51.5500	51.5500	-3.501%	6	38	-13.424%
2026-01-20	54.3200	54.4200	52.2900	53.4200	+3.628%	14	36	-16.455%
2026-01-16	51.5100	51.5500	51.5100	51.5500	+1.377%	11	21	-13.424%
2026-01-15	50.6400	51.3500	50.3500	50.8500	-0.098%	7	21	-12.232%
2026-01-14	52.7500	52.7500	50.9000	50.9000	+0.692%	2	15	-12.318%
2026-01-13	49.0000	50.5500	49.0000	50.5500	-2.319%	2	14	-11.711%
2026-01-12	51.6800	51.7500	51.0000	51.7500	+0.877%	8	12	-13.758%
2026-01-09	51.3000	51.3000	51.3000	51.3000	-1.724%	1	4	-13.002%
2026-01-08	52.2000	52.2000	52.2000	52.2000	0.000%	3	3	-14.502%