Dark

GOOG20250516C185
GOOG May 16 2025 185.00 Call (GOOG250516C00185000)
option OPRA

EOD

May 15, 2025

0.0100-50.000%(-0.0100)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.04	0.01	0.01	-50.000%	301	9,182	0.000%
2025-05-14	0.02	0.07	0.01	0.02	0.000%	1,478	9,026	-50.000%
2025-05-13	0.01	0.02	0.01	0.02	+100.000%	178	9,658	-50.000%
2025-05-12	0.03	0.03	0.01	0.01	-80.000%	707	9,602	0.000%
2025-05-09	0.04	0.05	0.02	0.05	-28.571%	230	9,569	-80.000%
2025-05-08	0.07	0.07	0.04	0.07	0.000%	796	9,548	-85.714%
2025-05-07	0.09	0.10	0.03	0.07	0.000%	515	9,177	-85.714%
2025-05-06	0.09	0.09	0.07	0.07	-22.222%	3,172	9,205	-85.714%
2025-05-05	0.11	0.13	0.09	0.09	-18.182%	458	8,983	-88.889%
2025-05-02	0.11	0.14	0.10	0.11	-15.385%	930	9,091	-90.909%
2025-05-01	0.14	0.17	0.13	0.13	-18.750%	99	9,212	-92.308%
2025-04-30	0.11	0.16	0.09	0.16	+23.077%	437	9,236	-93.750%
2025-04-29	0.16	0.16	0.12	0.13	-23.529%	620	9,058	-92.308%
2025-04-28	0.26	0.26	0.15	0.17	-37.037%	393	8,860	-94.118%
2025-04-25	0.56	0.83	0.24	0.27	-67.470%	11,498	8,985	-96.296%
2025-04-24	0.49	0.85	0.44	0.83	+84.444%	438	5,206	-98.795%
2025-04-23	0.37	0.50	0.32	0.45	+45.161%	2,274	5,161	-97.778%
2025-04-22	0.25	0.32	0.20	0.31	+24.000%	952	4,430	-96.774%
2025-04-21	0.29	0.30	0.24	0.25	-24.242%	146	3,847	-96.000%
2025-04-17	0.51	0.51	0.32	0.33	-34.000%	227	3,813	-96.970%
2025-04-16	0.50	0.55	0.44	0.50	-15.254%	186	3,813	-98.000%
2025-04-15	0.93	0.93	0.55	0.59	-39.175%	344	3,779	-98.305%
2025-04-14	1.06	1.20	0.94	0.97	-10.185%	386	3,750	-98.969%
2025-04-11	0.89	1.08	0.87	1.08	+40.260%	996	3,702	-99.074%
2025-04-10	0.86	1.02	0.75	0.77	-23.762%	408	3,833	-98.701%
2025-04-09	0.60	1.10	0.54	1.01	+83.636%	806	3,816	-99.010%
2025-04-08	0.56	0.66	0.52	0.55	-22.535%	485	3,595	-98.182%
2025-04-07	0.60	0.71	0.52	0.71	-8.974%	252	3,467	-98.592%
2025-04-04	0.80	0.89	0.66	0.78	+9.859%	644	3,424	-98.718%
2025-04-03	0.70	0.75	0.60	0.71	-26.804%	950	3,577	-98.592%
2025-04-02	0.83	1.08	0.83	0.97	0.000%	184	3,724	-98.969%
2025-04-01	0.78	1.12	0.78	0.97	+6.593%	394	3,688	-98.969%
2025-03-31	0.83	0.91	0.63	0.91	+1.111%	1,068	3,665	-98.901%
2025-03-28	1.48	1.68	0.85	0.90	-48.571%	1,052	3,883	-98.889%
2025-03-27	2.24	2.28	1.73	1.75	-24.893%	718	3,888	-99.429%
2025-03-26	3.28	3.28	2.33	2.33	-34.916%	609	4,031	-99.571%
2025-03-25	3.15	3.60	3.00	3.58	+23.024%	672	4,060	-99.721%
2025-03-24	2.96	3.01	2.47	2.91	+20.248%	397	3,832	-99.656%
2025-03-21	2.25	2.42	2.13	2.42	+3.863%	206	3,764	-99.587%
2025-03-20	2.35	2.72	2.32	2.33	-20.748%	169	3,754	-99.571%
2025-03-19	2.33	3.00	2.20	2.94	+35.484%	226	3,738	-99.660%
2025-03-18	2.88	2.88	1.77	2.17	-25.172%	1,211	3,634	-99.539%
2025-03-17	3.38	3.38	2.84	2.90	-15.942%	138	3,072	-99.655%
2025-03-14	3.10	3.45	2.95	3.45	+11.290%	422	3,038	-99.710%
2025-03-13	3.75	3.75	3.05	3.10	-26.190%	500	3,098	-99.677%
2025-03-12	4.00	4.30	3.40	4.20	+9.091%	330	3,098	-99.762%
2025-03-11	4.08	4.44	3.15	3.85	-12.500%	366	2,890	-99.740%
2025-03-10	4.85	5.05	3.84	4.40	-35.766%	418	2,840	-99.773%
2025-03-07	6.10	7.20	5.85	6.85	+6.202%	732	2,553	-99.854%
2025-03-06	5.95	7.20	5.95	6.45	-1.527%	131	2,579	-99.845%
2025-03-05	5.78	6.70	5.35	6.55	+11.017%	295	2,555	-99.847%
2025-03-04	4.67	6.35	4.40	5.90	+34.396%	602	2,501	-99.831%
2025-03-03	5.94	6.27	4.35	4.39	-15.577%	402	2,543	-99.772%
2025-02-28	5.00	5.65	4.57	5.20	+1.167%	756	2,470	-99.808%
2025-02-27	6.90	7.00	5.14	5.14	-19.938%	515	2,218	-99.805%
2025-02-26	7.50	7.79	6.15	6.42	-13.826%	414	1,997	-99.844%
2025-02-25	8.50	8.85	7.45	7.45	-21.744%	429	1,834	-99.866%
2025-02-24	11.31	11.31	9.52	9.52	-1.754%	519	1,717	-99.895%
2025-02-21	12.35	12.35	9.45	9.69	-19.585%	690	1,707	-99.897%
2025-02-20	12.40	12.55	11.35	12.05	-3.057%	88	1,591	-99.917%
2025-02-19	12.30	12.49	11.85	12.43	+7.155%	67	1,571	-99.920%
2025-02-18	12.95	13.05	10.85	11.60	-9.587%	528	1,584	-99.914%
2025-02-14	12.90	13.45	12.45	12.83	-2.729%	684	1,424	-99.922%
2025-02-13	12.40	13.22	12.00	13.19	+9.643%	426	1,424	-99.924%
2025-02-12	11.92	12.65	11.60	12.03	-7.104%	458	1,341	-99.917%
2025-02-11	14.03	14.03	12.60	12.95	-7.235%	150	1,311	-99.923%
2025-02-10	14.60	14.90	13.75	13.96	+1.898%	210	1,246	-99.928%
2025-02-07	16.15	16.28	12.65	13.70	-18.209%	448	1,163	-99.927%
2025-02-06	16.30	17.41	16.25	16.75	0.000%	215	1,140	-99.940%
2025-02-05	16.40	17.84	15.67	16.75	-43.603%	178	1,062	-99.940%
2025-02-04	28.50	29.70	28.48	29.70	+11.319%	61	982	-99.966%
2025-02-03	26.68	26.68	26.68	26.68	-4.714%	1	987	-99.963%
2025-01-31	28.48	28.48	27.65	28.00	+9.890%	22	986	-99.964%
2025-01-30	23.71	25.48	23.45	25.48	+17.963%	26	978	-99.961%
2025-01-29	20.70	21.60	20.70	21.60	-1.144%	9	968	-99.954%
2025-01-28	19.85	21.85	19.85	21.85	+11.309%	28	969	-99.954%
2025-01-27	21.62	21.62	19.15	19.63	-21.480%	28	971	-99.949%
2025-01-24	25.00	25.00	25.00	25.00	+13.895%	8	964	-99.960%
2025-01-23	24.00	24.00	21.95	21.95	-5.591%	5	968	-99.954%
2025-01-22	25.00	25.00	23.25	23.25	-2.720%	8	971	-99.957%
2025-01-21	23.90	23.90	23.90	23.90	+9.885%	1	976	-99.958%
2025-01-17	21.75	21.75	21.75	21.75	+9.242%	4	978	-99.954%
2025-01-16	19.91	19.91	19.91	19.91	-9.170%	1	978	-99.950%
2025-01-15	21.92	21.92	21.92	21.92	+21.440%	1	977	-99.954%
2025-01-14	18.82	18.82	18.05	18.05	-6.331%	13	977	-99.945%
2025-01-13	18.10	19.27	18.10	19.27	-7.578%	9	976	-99.948%
2025-01-10	20.85	20.85	20.85	20.85	-4.138%	4	971	-99.952%
2025-01-08	21.00	22.45	21.00	21.75	-4.396%	385	620	-99.954%
2025-01-07	23.70	24.70	22.75	22.75	-5.287%	5	620	-99.956%
2025-01-06	24.03	24.03	24.02	24.02	+16.095%	2	619	-99.958%
2025-01-03	19.75	20.69	19.75	20.69	+9.471%	22	619	-99.952%
2025-01-02	18.65	19.40	17.95	18.90	-9.785%	84	615	-99.947%
2024-12-30	20.19	20.95	20.19	20.95	-3.899%	17	605	-99.952%
2024-12-27	20.21	21.80	20.21	21.80	-5.011%	200	612	-99.954%
2024-12-24	23.54	23.54	22.95	22.95	-0.217%	41	733	-99.956%
2024-12-23	23.00	23.00	23.00	23.00	+3.931%	2	733	-99.957%
2024-12-20	18.32	22.13	18.32	22.13	+3.799%	14	732	-99.955%
2024-12-19	22.85	22.85	20.65	21.32	-1.751%	6	726	-99.953%
2024-12-18	24.48	24.48	21.70	21.70	-11.717%	6	722	-99.954%
2024-12-17	25.05	27.45	24.58	24.58	-4.172%	6	727	-99.959%
2024-12-16	23.01	26.94	23.01	25.65	+28.571%	27	729	-99.961%
2024-12-13	21.14	21.14	19.95	19.95	-9.932%	68	732	-99.950%
2024-12-12	23.50	23.84	22.15	22.15	-7.938%	94	733	-99.955%
2024-12-11	22.90	24.06	22.70	24.06	+47.156%	15	735	-99.958%
2024-12-10	14.86	17.65	14.86	16.35	+45.982%	236	762	-99.939%
2024-12-09	10.60	11.20	10.60	11.20	+6.161%	3	648	-99.911%
2024-12-06	9.55	10.78	9.55	10.55	+5.500%	26	648	-99.905%
2024-12-05	10.63	10.63	10.00	10.00	-5.213%	23	655	-99.900%
2024-12-04	9.10	10.55	9.10	10.55	+18.009%	28	632	-99.905%
2024-12-03	9.25	9.25	8.94	8.94	-4.691%	17	626	-99.888%
2024-12-02	9.40	9.45	8.95	9.38	+15.660%	6	612	-99.893%
2024-11-29	8.11	8.11	8.11	8.11	-5.698%	2	612	-99.877%
2024-11-27	8.55	8.60	8.35	8.60	-1.938%	30	607	-99.884%
2024-11-26	8.34	8.77	8.34	8.77	+9.625%	7	607	-99.886%
2024-11-25	8.40	8.40	8.00	8.00	+6.667%	25	608	-99.875%
2024-11-22	7.67	7.95	7.37	7.50	-15.254%	24	586	-99.867%
2024-11-21	9.01	9.01	7.40	8.85	-23.443%	130	585	-99.887%
2024-11-20	11.80	11.80	11.11	11.56	-4.384%	4	611	-99.913%
2024-11-19	12.24	12.24	12.07	12.09	+19.113%	23	612	-99.917%
2024-11-15	10.41	10.41	9.95	10.15	-12.876%	70	609	-99.901%
2024-11-14	13.20	13.20	11.35	11.65	-16.187%	10	608	-99.914%
2024-11-13	14.48	14.66	13.71	13.90	-9.564%	9	604	-99.928%
2024-11-12	14.07	15.42	14.00	15.37	+6.959%	453	596	-99.935%
2024-11-11	13.75	14.40	13.67	14.37	+7.640%	42	517	-99.930%
2024-11-08	13.71	13.90	13.35	13.35	-9.797%	122	522	-99.925%
2024-11-07	13.40	14.80	13.40	14.80	+20.325%	335	462	-99.932%
2024-11-06	11.58	12.65	11.55	12.30	+26.804%	32	163	-99.919%
2024-11-05	9.70	9.70	9.70	9.70	-2.020%	3	158	-99.897%
2024-11-04	9.55	10.04	9.43	9.90	-8.418%	8	158	-99.899%
2024-11-01	10.78	10.81	10.78	10.81	-4.336%	26	154	-99.907%
2024-10-31	12.75	13.00	11.21	11.30	-7.680%	15	145	-99.912%
2024-10-30	16.10	16.20	12.24	12.24	+11.781%	71	143	-99.918%
2024-10-29	10.48	11.35	10.48	10.95	+14.780%	24	130	-99.909%
2024-10-28	9.54	9.54	9.54	9.54	+7.191%	8	116	-99.895%
2024-10-25	8.40	8.99	8.40	8.90	+12.944%	16	108	-99.888%
2024-10-23	8.84	8.84	7.88	7.88	-8.051%	3	103	-99.873%
2024-10-22	8.57	8.57	8.57	8.57	+2.024%	1	102	-99.883%
2024-10-21	8.40	8.40	8.40	8.40	+3.704%	1	101	-99.881%
2024-10-18	8.49	8.49	8.00	8.10	-1.220%	14	102	-99.877%
2024-10-17	8.50	8.50	8.15	8.20	-6.818%	8	95	-99.878%
2024-10-16	8.80	8.80	8.80	8.80	-1.676%	1	88	-99.886%
2024-10-15	8.95	8.95	8.95	8.95	+2.052%	6	88	-99.888%
2024-10-14	8.20	8.77	8.20	8.77	+11.720%	7	87	-99.886%
2024-10-10	7.85	7.85	7.85	7.85	+6.658%	1	87	-99.873%
2024-10-09	7.77	7.77	7.36	7.36	-15.402%	66	86	-99.864%
2024-10-08	9.07	9.07	8.70	8.70	-12.563%	12	20	-99.885%
2024-10-03	9.85	9.95	9.85	9.95	+10.433%	3	10	-99.899%
2024-09-30	9.01	9.01	9.01	9.01	+3.207%	1	7	-99.889%
2024-09-27	9.31	9.31	8.73	8.73	0.000%	14	6	-99.885%