Dark

GOOG20250516C145
GOOG May 16 2025 145.00 Call (GOOG250516C00145000)
option OPRA

EOD

May 15, 2025

19.65-9.238%(-2.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	22.23	22.23	19.65	19.65	-9.238%	8	595	0.000%
2025-05-14	19.00	23.20	19.00	21.65	+36.593%	18	597	-9.238%
2025-05-13	14.15	17.06	14.15	15.85	+7.970%	65	609	+23.975%
2025-05-12	14.20	15.35	13.47	14.68	+50.256%	56	636	+33.856%
2025-05-09	11.50	11.50	9.57	9.77	-11.182%	166	646	+101.126%
2025-05-08	11.55	12.85	10.10	11.00	+19.435%	152	588	+78.636%
2025-05-07	21.54	21.54	7.50	9.21	-56.761%	344	606	+113.355%
2025-05-06	19.09	21.30	19.09	21.30	-3.837%	5	489	-7.746%
2025-05-05	22.43	22.43	22.15	22.15	+4.877%	14	490	-11.287%
2025-05-02	21.24	21.47	21.12	21.12	+9.657%	56	489	-6.960%
2025-05-01	17.89	19.50	17.89	19.26	+25.718%	62	514	+2.025%
2025-04-30	15.32	15.32	15.32	15.32	-16.193%	1	574	+28.264%
2025-04-29	16.84	18.28	15.76	18.28	+0.716%	67	574	+7.495%
2025-04-28	19.00	19.00	17.05	18.15	-7.066%	24	570	+8.264%
2025-04-25	21.65	22.25	19.53	19.53	+4.160%	116	570	+0.614%
2025-04-24	16.80	18.75	16.80	18.75	+16.968%	48	590	+4.800%
2025-04-23	15.68	17.28	15.20	16.03	+22.835%	101	577	+22.583%
2025-04-22	11.15	13.25	11.15	13.05	+29.080%	100	577	+50.575%
2025-04-21	11.29	11.29	9.95	10.11	-21.323%	129	571	+94.362%
2025-04-17	15.25	15.25	12.25	12.85	-10.826%	146	449	+52.918%
2025-04-16	14.75	16.35	14.41	14.41	-16.464%	15	449	+36.364%
2025-04-15	19.30	19.30	16.45	17.25	-15.854%	31	443	+13.913%
2025-04-14	20.97	21.52	19.45	20.50	+8.811%	36	420	-4.146%
2025-04-11	18.77	19.00	18.77	18.84	+18.864%	72	420	+4.299%
2025-04-10	17.10	17.80	15.35	15.85	-17.103%	60	414	+23.975%
2025-04-09	11.40	19.12	10.90	19.12	+70.714%	190	438	+2.772%
2025-04-08	14.65	14.85	11.07	11.20	-12.500%	593	382	+75.446%
2025-04-07	11.30	14.59	10.00	12.80	-8.375%	702	304	+53.516%
2025-04-04	12.95	14.20	12.65	13.97	-0.781%	432	204	+40.659%
2025-04-03	14.01	14.40	13.65	14.08	-22.849%	19	215	+39.560%
2025-04-02	17.35	18.25	17.35	18.25	+7.988%	3	211	+7.671%
2025-04-01	16.66	16.90	16.66	16.90	+6.289%	13	212	+16.272%
2025-03-31	14.15	15.90	13.45	15.90	+1.274%	63	200	+23.585%
2025-03-28	19.00	19.00	15.70	15.70	-45.712%	38	175	+25.159%
2025-03-25	28.92	28.92	28.92	28.92	+8.518%	1	162	-32.054%
2025-03-24	26.65	26.65	26.65	26.65	+13.404%	1	162	-26.266%
2025-03-21	23.02	23.50	23.02	23.50	+2.218%	8	163	-16.383%
2025-03-20	24.40	24.40	22.95	22.99	+15.528%	45	159	-14.528%
2025-03-18	21.25	21.25	19.30	19.90	-15.927%	18	134	-1.256%
2025-03-13	24.95	25.00	23.67	23.67	-11.514%	51	131	-16.984%
2025-03-12	28.32	28.32	26.75	26.75	+2.608%	8	131	-26.542%
2025-03-11	26.15	26.91	25.05	26.07	-10.412%	17	126	-24.626%
2025-03-10	29.10	29.10	29.10	29.10	-12.481%	13	131	-32.474%
2025-03-07	33.06	33.25	33.06	33.25	+4.036%	18	142	-40.902%
2025-03-05	31.96	31.96	31.96	31.96	+8.156%	10	145	-38.517%
2025-03-04	29.55	29.55	29.55	29.55	-1.500%	1	145	-33.503%
2025-03-03	30.00	30.00	30.00	30.00	+1.729%	10	144	-34.500%
2025-02-27	29.95	29.95	29.49	29.49	-15.863%	13	140	-33.367%
2025-02-25	35.05	35.05	35.05	35.05	-11.153%	7	149	-43.937%
2025-02-21	39.45	39.45	39.45	39.45	-8.298%	6	142	-50.190%
2025-02-20	43.02	43.02	43.02	43.02	-1.781%	1	139	-54.324%
2025-02-19	43.80	43.80	43.54	43.80	+0.945%	11	138	-55.137%
2025-02-18	43.45	43.45	43.13	43.39	+2.601%	9	138	-54.713%
2025-02-12	42.29	42.29	42.29	42.29	-8.165%	1	138	-53.535%
2025-02-10	45.66	47.20	45.66	46.05	+6.449%	9	137	-57.329%
2025-02-07	45.37	45.37	43.26	43.26	-12.394%	22	146	-54.577%
2025-02-06	49.78	49.78	48.80	49.38	-0.804%	5	136	-60.207%
2025-02-05	48.99	50.38	48.99	49.78	-21.359%	5	136	-60.526%
2025-01-31	63.30	63.30	63.30	63.30	+5.500%	2	136	-68.957%
2025-01-30	60.00	60.00	60.00	60.00	+10.375%	10	136	-67.250%
2025-01-29	54.36	54.36	54.36	54.36	+7.008%	1	136	-63.852%
2025-01-14	51.15	51.35	50.55	50.80	-12.790%	7	135	-61.319%
2025-01-07	58.30	58.30	58.25	58.25	+12.560%	2	128	-66.266%
2024-12-31	51.75	51.75	51.75	51.75	-1.429%	2	127	-62.029%
2024-12-27	52.45	52.55	52.45	52.50	+11.512%	12	127	-62.571%
2024-12-20	47.08	47.08	47.08	47.08	-9.998%	1	124	-58.263%
2024-12-19	52.31	52.31	52.31	52.31	+5.784%	1	125	-62.435%
2024-12-18	49.45	49.45	49.45	49.45	-14.224%	1	124	-60.263%
2024-12-17	61.30	61.30	57.60	57.65	-3.434%	27	125	-65.915%
2024-12-16	58.40	59.75	58.40	59.70	+8.942%	12	118	-67.085%
2024-12-12	54.80	54.80	54.80	54.80	-1.083%	1	118	-64.142%
2024-12-11	55.40	55.40	55.40	55.40	+19.913%	38	117	-64.531%
2024-12-10	45.95	46.20	43.80	46.20	+21.419%	29	117	-57.468%
2024-12-09	38.05	38.05	38.05	38.05	+3.962%	5	93	-48.357%
2024-12-06	36.60	36.60	36.60	36.60	+8.929%	2	98	-46.311%
2024-12-02	33.25	33.60	33.25	33.60	+7.520%	12	98	-41.518%
2024-11-25	32.30	32.30	31.25	31.25	+4.236%	4	87	-37.120%
2024-11-22	29.98	29.98	29.98	29.98	-1.834%	2	87	-34.456%
2024-11-21	32.50	32.50	28.85	30.54	-12.593%	48	45	-35.658%
2024-11-15	34.94	34.94	34.94	34.94	-10.410%	2	45	-43.761%
2024-10-30	43.45	43.45	39.00	39.00	+15.044%	2	46	-49.615%
2024-10-29	33.90	33.90	33.90	33.90	+7.790%	3	45	-42.035%
2024-10-28	31.45	31.45	31.45	31.45	+3.693%	38	44	-37.520%
2024-10-15	30.40	30.40	30.33	30.33	+3.163%	2	6	-35.213%
2024-10-08	29.40	29.40	29.40	29.40	-4.854%	1	5	-33.163%
2024-10-02	31.95	31.95	30.90	30.90	+3.103%	4	4	-36.408%
2024-09-27	29.82	29.97	29.82	29.97	0.000%	4	1	-34.434%