Dark

GOOG20250516P140
GOOG May 16 2025 140.00 Put (GOOG250516P00140000)
option OPRA

EOD

May 15, 2025

0.0100-50.000%(-0.0100)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.01	-50.000%	67	6,337	0.000%
2025-05-14	0.02	0.03	0.01	0.02	-33.333%	135	6,391	-50.000%
2025-05-13	0.04	0.05	0.03	0.03	-40.000%	95	6,380	-66.667%
2025-05-12	0.06	0.06	0.02	0.05	-61.538%	270	6,441	-80.000%
2025-05-09	0.15	0.22	0.12	0.13	-23.529%	4,080	6,389	-92.308%
2025-05-08	0.30	0.33	0.13	0.17	-68.519%	609	6,756	-94.118%
2025-05-07	0.13	1.38	0.11	0.54	+315.385%	5,041	6,670	-98.148%
2025-05-06	0.17	0.18	0.12	0.13	-7.143%	161	3,457	-92.308%
2025-05-05	0.20	0.20	0.14	0.14	-22.222%	163	3,416	-92.857%
2025-05-02	0.20	0.23	0.16	0.18	-30.769%	416	3,405	-94.444%
2025-05-01	0.30	0.32	0.24	0.26	-29.730%	95	3,408	-96.154%
2025-04-30	0.56	0.64	0.37	0.37	+12.121%	166	3,415	-97.297%
2025-04-29	0.50	0.50	0.32	0.33	-8.333%	74	3,418	-96.970%
2025-04-28	0.34	0.51	0.34	0.36	-7.692%	230	3,476	-97.222%
2025-04-25	0.43	0.45	0.23	0.39	-64.865%	1,652	3,493	-97.436%
2025-04-24	1.60	1.60	1.03	1.11	-37.288%	2,353	3,929	-99.099%
2025-04-23	1.64	1.93	1.21	1.77	-33.708%	1,245	4,416	-99.435%
2025-04-22	2.96	2.96	2.29	2.67	-22.609%	75	4,455	-99.625%
2025-04-21	3.35	4.15	3.29	3.45	+17.347%	322	4,467	-99.710%
2025-04-17	2.39	4.00	2.23	2.94	+10.943%	184	4,411	-99.660%
2025-04-16	2.78	3.16	1.99	2.65	+28.641%	328	4,411	-99.623%
2025-04-15	2.02	2.21	1.74	2.06	+0.980%	275	4,517	-99.515%
2025-04-14	1.96	2.31	1.57	2.04	-29.412%	289	4,549	-99.510%
2025-04-11	4.05	4.15	2.85	2.89	-29.512%	198	4,554	-99.654%
2025-04-10	2.76	5.55	2.59	4.10	+100.980%	1,117	4,554	-99.756%
2025-04-09	7.10	7.47	2.02	2.04	-72.507%	530	4,180	-99.510%
2025-04-08	4.52	8.12	3.49	7.42	+15.938%	2,088	4,176	-99.865%
2025-04-07	8.85	9.25	4.47	6.40	-9.859%	998	3,466	-99.844%
2025-04-04	4.50	7.10	4.50	7.10	+90.349%	2,214	3,106	-99.859%
2025-04-03	3.20	3.78	2.99	3.73	+92.268%	550	2,597	-99.732%
2025-04-02	2.32	2.32	1.70	1.94	-3.960%	154	2,398	-99.485%
2025-04-01	2.70	2.70	1.89	2.02	-19.841%	487	2,344	-99.505%
2025-03-31	2.79	3.73	2.44	2.52	-9.025%	391	2,212	-99.603%
2025-03-28	1.55	2.87	1.41	2.77	+108.271%	780	2,021	-99.639%
2025-03-27	1.18	1.33	1.11	1.33	+22.018%	40	1,891	-99.248%
2025-03-26	0.94	1.09	0.94	1.09	+47.297%	18	1,874	-99.083%
2025-03-25	0.79	0.79	0.69	0.74	-14.943%	35	1,868	-98.649%
2025-03-24	0.96	0.96	0.86	0.87	-31.496%	56	1,842	-98.851%
2025-03-21	1.72	1.72	1.27	1.27	-20.126%	92	1,808	-99.213%
2025-03-20	1.76	1.76	1.30	1.59	+18.657%	24	1,777	-99.371%
2025-03-19	1.78	1.78	1.27	1.34	-33.663%	23	1,758	-99.254%
2025-03-18	1.85	2.72	1.85	2.02	+32.895%	93	1,745	-99.505%
2025-03-17	1.48	1.62	1.47	1.52	-10.588%	162	1,715	-99.342%
2025-03-14	1.98	1.98	1.70	1.70	-19.811%	164	1,771	-99.412%
2025-03-13	2.25	2.34	2.01	2.12	+19.774%	50	1,740	-99.528%
2025-03-12	2.11	2.11	1.72	1.77	-18.433%	253	1,740	-99.435%
2025-03-11	2.20	2.89	2.07	2.17	-12.851%	249	1,704	-99.539%
2025-03-10	1.97	2.49	1.92	2.49	+109.244%	96	1,522	-99.598%
2025-03-07	1.50	1.57	1.14	1.19	-16.197%	32	1,492	-99.160%
2025-03-06	1.34	1.42	1.09	1.42	+26.786%	38	1,488	-99.296%
2025-03-05	1.53	1.63	1.12	1.12	-16.418%	26	1,473	-99.107%
2025-03-04	1.89	1.95	1.34	1.34	-25.556%	59	1,453	-99.254%
2025-03-03	1.10	1.80	1.10	1.80	+30.435%	28	1,422	-99.444%
2025-02-28	1.69	1.69	1.38	1.38	+7.812%	248	1,414	-99.275%
2025-02-27	1.04	1.45	1.04	1.28	+5.785%	52	1,293	-99.219%
2025-02-26	1.11	1.21	1.07	1.21	+23.469%	3	1,255	-99.174%
2025-02-25	0.94	1.00	0.92	0.98	+28.947%	211	1,254	-98.980%
2025-02-21	0.49	0.76	0.49	0.76	+58.333%	114	1,104	-98.684%
2025-02-20	0.48	0.48	0.48	0.48	0.000%	60	1,101	-97.917%
2025-02-19	0.49	0.49	0.48	0.48	-12.727%	36	1,101	-97.917%
2025-02-18	0.56	0.56	0.55	0.55	0.000%	2	1,082	-98.182%
2025-02-14	0.54	0.55	0.53	0.55	-8.333%	358	934	-98.182%
2025-02-13	0.60	0.60	0.60	0.60	-1.639%	7	934	-98.333%
2025-02-12	0.67	0.67	0.60	0.61	+15.094%	130	934	-98.361%
2025-02-11	0.53	0.53	0.53	0.53	-3.636%	1	950	-98.113%
2025-02-10	0.55	0.55	0.52	0.55	-12.698%	9	950	-98.182%
2025-02-07	0.46	0.70	0.46	0.63	+36.957%	214	959	-98.413%
2025-02-06	0.48	0.50	0.46	0.46	-8.000%	100	933	-97.826%
2025-02-05	0.48	0.60	0.48	0.50	+4.167%	183	929	-98.000%
2025-02-04	0.50	0.50	0.48	0.48	-21.311%	5	850	-97.917%
2025-02-03	0.61	0.61	0.61	0.61	+17.308%	1	848	-98.361%
2025-01-31	0.50	0.52	0.50	0.52	-13.333%	16	848	-98.077%
2025-01-30	0.60	0.60	0.59	0.60	-14.286%	7	837	-98.333%
2025-01-29	0.70	0.70	0.70	0.70	-22.222%	1	837	-98.571%
2025-01-28	0.90	0.90	0.90	0.90	+12.500%	1	837	-98.889%
2025-01-27	0.80	0.84	0.70	0.80	+37.931%	6	838	-98.750%
2025-01-24	0.61	0.61	0.58	0.58	0.000%	12	840	-98.276%
2025-01-22	0.58	0.58	0.58	0.58	-3.333%	2	844	-98.276%
2025-01-21	0.60	0.60	0.60	0.60	-11.765%	4	855	-98.333%
2025-01-17	0.70	0.70	0.67	0.68	-15.000%	32	855	-98.529%
2025-01-16	0.80	0.80	0.80	0.80	0.000%	40	855	-98.750%
2025-01-15	0.90	0.90	0.80	0.80	-28.571%	12	891	-98.750%
2025-01-14	1.12	1.12	1.12	1.12	-5.882%	3	898	-99.107%
2025-01-10	1.10	1.19	1.08	1.19	+32.222%	12	901	-99.160%
2025-01-07	0.90	0.90	0.90	0.90	-3.226%	1	905	-98.889%
2025-01-06	0.96	0.96	0.91	0.93	-23.140%	72	905	-98.925%
2025-01-03	1.21	1.21	1.21	1.21	-13.571%	2	977	-99.174%
2025-01-02	1.31	1.43	1.31	1.40	+6.870%	267	977	-99.286%
2024-12-31	1.31	1.31	1.31	1.31	+11.966%	221	751	-99.237%
2024-12-24	1.17	1.17	1.17	1.17	-17.606%	40	751	-99.145%
2024-12-23	1.40	1.42	1.40	1.42	+0.709%	2	751	-99.296%
2024-12-20	1.38	1.41	1.38	1.41	-3.425%	3	753	-99.291%
2024-12-19	1.35	1.46	1.35	1.46	+12.308%	20	753	-99.315%
2024-12-18	1.04	1.30	1.04	1.30	+30.000%	3	766	-99.231%
2024-12-17	1.00	1.00	0.97	1.00	-4.762%	53	768	-99.000%
2024-12-16	1.11	1.11	1.00	1.05	-3.670%	113	819	-99.048%
2024-12-13	1.09	1.09	1.09	1.09	+1.869%	190	854	-99.083%
2024-12-12	1.01	1.07	1.01	1.07	-3.604%	59	803	-99.065%
2024-12-11	1.24	1.24	1.04	1.11	-11.905%	110	837	-99.099%
2024-12-10	1.29	1.33	1.21	1.26	-34.031%	47	896	-99.206%
2024-12-05	1.62	1.91	1.62	1.91	+9.143%	65	886	-99.476%
2024-12-04	1.80	1.83	1.74	1.75	-10.714%	11	829	-99.429%
2024-12-03	1.97	1.97	1.94	1.96	-2.000%	61	825	-99.490%
2024-12-02	2.05	2.05	2.00	2.00	-14.894%	7	832	-99.500%
2024-11-29	2.31	2.35	2.30	2.35	+2.174%	6	833	-99.574%
2024-11-27	2.35	2.35	2.30	2.30	-0.862%	8	822	-99.565%
2024-11-26	2.49	2.49	2.30	2.32	-14.074%	120	822	-99.569%
2024-11-25	2.70	2.74	2.70	2.70	-14.826%	39	705	-99.630%
2024-11-22	3.22	3.25	3.17	3.17	+4.967%	224	667	-99.685%
2024-11-21	2.74	3.70	2.74	3.02	+51.000%	315	600	-99.669%
2024-11-20	1.75	2.05	1.75	2.00	+14.943%	87	500	-99.500%
2024-11-19	1.85	1.89	1.70	1.74	-7.937%	81	445	-99.425%
2024-11-18	2.03	2.03	1.89	1.89	-15.247%	17	394	-99.471%
2024-11-15	2.16	2.23	2.16	2.23	+22.527%	104	393	-99.552%
2024-11-14	1.83	1.83	1.82	1.82	+17.419%	102	341	-99.451%
2024-11-13	1.55	1.55	1.55	1.55	-3.125%	2	239	-99.355%
2024-11-11	1.65	1.65	1.60	1.60	-4.762%	2	237	-99.375%
2024-11-08	1.68	1.68	1.68	1.68	+2.439%	8	235	-99.405%
2024-11-07	1.74	1.74	1.64	1.64	-44.027%	67	235	-99.390%
2024-11-05	2.93	2.93	2.93	2.93	-3.618%	23	189	-99.659%
2024-11-04	3.10	3.10	3.04	3.04	+4.828%	4	210	-99.671%
2024-11-01	2.80	2.90	2.80	2.90	+0.346%	8	206	-99.655%
2024-10-31	2.78	2.89	2.78	2.89	+48.969%	97	202	-99.654%
2024-10-30	1.90	1.94	1.88	1.94	-40.308%	13	159	-99.485%
2024-10-29	3.24	3.25	3.24	3.25	-12.869%	2	158	-99.692%
2024-10-28	3.73	3.73	3.73	3.73	-5.330%	8	156	-99.732%
2024-10-25	3.98	3.98	3.94	3.94	-8.372%	4	148	-99.746%
2024-10-23	4.00	4.40	4.00	4.30	+7.500%	71	148	-99.767%
2024-10-22	4.00	4.00	4.00	4.00	-9.091%	2	89	-99.750%
2024-10-17	4.20	4.40	4.20	4.40	+10.000%	4	90	-99.773%
2024-10-16	4.00	4.00	4.00	4.00	+1.266%	1	89	-99.750%
2024-10-15	3.95	3.95	3.95	3.95	+1.282%	1	88	-99.747%
2024-10-14	3.90	3.90	3.90	3.90	-11.364%	6	87	-99.744%
2024-10-11	4.75	4.75	4.40	4.40	-9.278%	48	88	-99.773%
2024-10-10	4.82	4.85	4.75	4.85	-1.020%	29	65	-99.794%
2024-10-09	4.95	4.95	4.90	4.90	+7.692%	13	42	-99.796%
2024-10-08	4.55	4.55	4.55	4.55	-4.211%	22	29	-99.780%
2024-10-07	4.35	4.75	4.35	4.75	+11.765%	4	10	-99.789%
2024-10-04	4.15	4.27	4.15	4.25	-1.163%	12	8	-99.765%
2024-10-02	4.36	4.36	4.30	4.30	0.000%	3	2	-99.767%