Dark

GOOG20250516P160
GOOG May 16 2025 160.00 Put (GOOG250516P00160000)
option OPRA

EOD

May 15, 2025

0.1200-33.333%(-0.0600)3,850

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.12	0.22	0.08	0.12	-33.333%	3,850	9,985	0.000%
2025-05-14	1.12	1.31	0.12	0.18	-86.667%	12,172	9,833	-33.333%
2025-05-13	2.15	3.40	1.00	1.35	-38.073%	12,764	10,500	-91.111%
2025-05-12	2.81	3.25	1.80	2.18	-65.397%	6,242	11,123	-94.495%
2025-05-09	5.50	6.66	4.79	6.30	+16.667%	1,952	9,382	-98.095%
2025-05-08	5.75	6.70	4.17	5.40	-33.742%	524	9,313	-97.778%
2025-05-07	1.10	10.95	1.00	8.15	+494.891%	2,112	9,336	-98.528%
2025-05-06	1.99	2.12	1.03	1.37	+7.031%	772	9,148	-91.241%
2025-05-05	1.69	1.69	1.07	1.28	-12.329%	437	9,093	-90.625%
2025-05-02	1.92	2.09	1.34	1.46	-45.522%	2,276	9,128	-91.781%
2025-05-01	2.79	3.58	2.38	2.68	-24.507%	598	9,049	-95.522%
2025-04-30	4.97	5.88	3.55	3.55	+9.568%	309	8,999	-96.620%
2025-04-29	3.62	4.80	3.02	3.24	-6.087%	329	8,966	-96.296%
2025-04-28	3.00	4.50	2.82	3.45	+11.290%	620	8,931	-96.522%
2025-04-25	3.40	3.55	2.42	3.10	-51.938%	13,570	11,850	-96.129%
2025-04-24	7.65	7.65	6.10	6.45	-24.118%	1,435	5,848	-98.140%
2025-04-23	6.90	8.52	6.36	8.50	-19.736%	211	5,360	-98.588%
2025-04-22	11.71	11.71	9.67	10.59	-22.982%	110	5,293	-98.867%
2025-04-21	12.35	14.10	12.20	13.75	+28.866%	63	5,267	-99.127%
2025-04-17	8.88	11.77	8.80	10.67	+3.092%	204	5,276	-98.875%
2025-04-16	9.65	10.70	8.05	10.35	+28.571%	155	5,276	-98.841%
2025-04-15	6.85	8.30	6.57	8.05	+16.667%	267	5,276	-98.509%
2025-04-14	6.30	7.70	5.83	6.90	-18.824%	698	5,173	-98.261%
2025-04-11	9.65	10.70	8.50	8.50	-25.176%	492	5,092	-98.588%
2025-04-10	8.32	12.40	8.30	11.36	+63.453%	171	4,979	-98.944%
2025-04-09	17.10	17.32	6.90	6.95	-60.845%	1,528	4,969	-98.273%
2025-04-08	11.28	18.42	10.83	17.75	+11.987%	1,974	4,179	-99.324%
2025-04-07	19.12	20.25	11.63	15.85	-3.939%	398	4,632	-99.243%
2025-04-04	14.25	16.63	12.76	16.50	+36.929%	1,250	4,755	-99.273%
2025-04-03	11.38	12.25	10.85	12.05	+49.689%	1,632	4,727	-99.004%
2025-04-02	9.20	9.20	7.40	8.05	0.000%	156	4,866	-98.509%
2025-04-01	9.75	9.75	7.70	8.05	-16.146%	131	4,830	-98.509%
2025-03-31	10.60	12.07	9.26	9.60	-2.041%	701	4,805	-98.750%
2025-03-28	6.56	10.22	6.15	9.80	+63.333%	766	4,913	-98.776%
2025-03-27	4.85	6.00	4.85	6.00	+22.449%	199	4,898	-98.000%
2025-03-26	3.65	5.05	3.45	4.90	+54.088%	196	4,808	-97.551%
2025-03-25	3.60	3.60	3.12	3.18	-19.494%	261	4,705	-96.226%
2025-03-24	4.50	4.52	3.88	3.95	-25.891%	340	4,587	-96.962%
2025-03-21	6.70	6.70	5.33	5.33	-11.167%	344	4,371	-97.749%
2025-03-20	6.50	6.65	5.35	6.00	+11.732%	38	4,294	-98.000%
2025-03-19	6.70	6.70	5.25	5.37	-28.874%	226	4,281	-97.765%
2025-03-18	6.10	9.25	6.10	7.55	+29.060%	126	4,153	-98.411%
2025-03-17	5.82	6.15	5.40	5.85	-0.847%	151	4,123	-97.949%
2025-03-14	6.69	7.00	5.90	5.90	-20.805%	158	4,083	-97.966%
2025-03-13	7.05	7.60	6.54	7.45	+26.271%	114	4,062	-98.389%
2025-03-12	6.45	7.04	5.74	5.90	-16.431%	125	4,062	-97.966%
2025-03-11	6.58	8.50	6.50	7.06	-0.703%	168	4,039	-98.300%
2025-03-10	6.02	7.70	6.00	7.11	+70.913%	1,778	4,028	-98.312%
2025-03-07	4.65	5.00	4.00	4.16	-10.538%	100	3,125	-97.115%
2025-03-06	4.70	4.80	3.89	4.65	+10.714%	144	3,109	-97.419%
2025-03-05	5.15	5.55	4.00	4.20	-11.579%	126	3,127	-97.143%
2025-03-04	6.45	6.80	4.21	4.75	-22.131%	337	3,117	-97.474%
2025-03-03	4.30	6.38	4.30	6.10	+27.083%	219	3,063	-98.033%
2025-02-28	5.70	5.85	4.80	4.80	-15.344%	626	3,067	-97.500%
2025-02-27	3.85	5.75	3.85	5.67	+33.412%	986	3,053	-97.884%
2025-02-26	3.81	4.37	3.30	4.25	+23.188%	363	2,248	-97.176%
2025-02-25	2.77	3.60	2.76	3.45	+25.455%	152	1,947	-96.522%
2025-02-24	2.68	2.75	2.31	2.75	+1.103%	73	1,858	-95.636%
2025-02-21	1.76	2.77	1.76	2.72	+47.027%	244	1,825	-95.588%
2025-02-20	1.82	2.02	1.77	1.85	+2.210%	39	1,717	-93.514%
2025-02-19	1.92	1.94	1.81	1.81	-17.727%	72	1,714	-93.370%
2025-02-18	1.91	2.20	1.88	2.20	+14.583%	22	1,763	-94.545%
2025-02-14	1.90	2.00	1.90	1.92	+6.077%	132	1,777	-93.750%
2025-02-13	2.18	2.18	1.81	1.81	-14.623%	44	1,777	-93.370%
2025-02-12	2.20	2.32	2.07	2.12	+7.614%	61	1,745	-94.340%
2025-02-11	1.81	2.04	1.80	1.97	+7.650%	38	1,712	-93.909%
2025-02-10	1.91	1.91	1.72	1.83	-14.884%	39	1,688	-93.443%
2025-02-07	1.46	2.50	1.46	2.15	+45.270%	244	1,673	-94.419%
2025-02-06	1.72	1.72	1.47	1.48	-13.450%	30	1,599	-91.892%
2025-02-05	1.79	2.02	1.51	1.71	+46.154%	254	1,593	-92.982%
2025-02-04	1.22	1.25	1.17	1.17	-18.182%	15	1,413	-89.744%
2025-02-03	1.40	1.47	1.40	1.43	+5.147%	32	1,405	-91.608%
2025-01-31	1.34	1.36	1.26	1.36	-12.821%	42	1,375	-91.176%
2025-01-30	1.48	1.59	1.48	1.56	-32.759%	151	1,360	-92.308%
2025-01-27	2.00	2.32	2.00	2.32	+46.835%	3	1,227	-94.828%
2025-01-24	1.58	1.58	1.58	1.58	-8.671%	12	1,226	-92.405%
2025-01-23	1.52	1.80	1.52	1.73	+4.217%	4	1,220	-93.064%
2025-01-22	1.48	1.66	1.45	1.66	+6.410%	19	1,218	-92.771%
2025-01-21	1.61	1.61	1.52	1.56	-10.857%	9	1,203	-92.308%
2025-01-17	1.97	1.97	1.75	1.75	-18.981%	6	1,202	-93.143%
2025-01-16	2.03	2.16	2.03	2.16	+11.917%	34	1,202	-94.444%
2025-01-15	2.12	2.16	1.93	1.93	-34.576%	9	1,187	-93.782%
2025-01-14	2.88	3.02	2.78	2.95	-9.231%	19	1,188	-95.932%
2025-01-13	3.20	3.60	3.20	3.25	+11.684%	6	1,186	-96.308%
2025-01-10	2.98	2.98	2.91	2.91	+15.476%	34	1,184	-95.876%
2025-01-08	2.65	2.66	2.52	2.52	+0.800%	4	1,185	-95.238%
2025-01-07	2.13	2.50	2.13	2.50	-13.793%	9	1,185	-95.200%
2025-01-03	3.15	3.15	2.90	2.90	-18.310%	1,338	1,184	-95.862%
2025-01-02	3.20	3.55	3.20	3.55	+10.938%	2	722	-96.620%
2024-12-31	3.11	3.20	3.10	3.20	+4.235%	244	685	-96.250%
2024-12-30	3.20	3.20	3.07	3.07	+2.333%	11	685	-96.091%
2024-12-27	3.00	3.00	3.00	3.00	+1.351%	20	674	-96.000%
2024-12-23	3.37	3.37	2.96	2.96	-13.196%	5	664	-95.946%
2024-12-20	3.41	3.41	3.41	3.41	-10.263%	1	665	-96.481%
2024-12-19	3.80	3.80	3.80	3.80	+2.703%	1	665	-96.842%
2024-12-18	2.62	3.70	2.62	3.70	+48.000%	26	665	-96.757%
2024-12-17	2.50	2.50	2.50	2.50	-7.749%	2	665	-95.200%
2024-12-16	2.76	2.76	2.71	2.71	-9.667%	18	671	-95.572%
2024-12-13	3.05	3.05	3.00	3.00	+4.167%	12	671	-96.000%
2024-12-12	2.75	2.88	2.75	2.88	+1.053%	24	669	-95.833%
2024-12-11	3.54	3.54	2.83	2.85	-22.131%	34	680	-95.789%
2024-12-10	3.60	3.80	3.60	3.66	-28.655%	27	679	-96.721%
2024-12-09	4.95	5.19	4.95	5.13	-3.025%	7	680	-97.661%
2024-12-06	5.29	5.29	5.29	5.29	-4.685%	8	680	-97.732%
2024-12-05	5.25	5.55	5.15	5.55	+7.767%	21	676	-97.838%
2024-12-04	5.70	5.70	5.15	5.15	-11.664%	19	669	-97.670%
2024-12-03	5.83	5.83	5.83	5.83	-4.269%	1	664	-97.942%
2024-12-02	6.03	6.09	6.03	6.09	-11.483%	7	664	-98.030%
2024-11-29	7.00	7.00	6.88	6.88	+1.176%	8	657	-98.256%
2024-11-27	6.80	6.95	6.70	6.80	+3.030%	75	605	-98.235%
2024-11-26	7.03	7.03	6.60	6.60	-10.811%	3	605	-98.182%
2024-11-25	7.50	7.60	7.40	7.40	-14.451%	92	606	-98.378%
2024-11-22	8.90	8.90	8.39	8.65	+8.125%	34	523	-98.613%
2024-11-21	6.48	9.25	6.48	8.00	+40.351%	32	513	-98.500%
2024-11-20	5.54	5.70	5.54	5.70	+20.000%	2	498	-97.895%
2024-11-19	5.35	5.35	4.60	4.75	-12.844%	135	498	-97.474%
2024-11-18	5.80	5.80	5.45	5.45	-11.669%	14	389	-97.798%
2024-11-15	5.80	6.55	5.80	6.17	+16.635%	48	384	-98.055%
2024-11-14	5.25	5.50	5.25	5.29	+16.264%	8	378	-97.732%
2024-11-13	4.55	4.55	4.55	4.55	+11.247%	4	375	-97.363%
2024-11-12	4.30	4.60	4.09	4.09	-12.043%	24	373	-97.066%
2024-11-11	4.65	4.65	4.65	4.65	-5.102%	2	381	-97.419%
2024-11-08	4.72	4.90	4.70	4.90	+8.889%	424	383	-97.551%
2024-11-07	4.95	5.00	4.50	4.50	-40.000%	39	195	-97.333%
2024-11-05	7.50	7.50	7.50	7.50	-6.367%	4	169	-98.400%
2024-11-04	8.00	8.01	7.99	8.01	+10.635%	41	169	-98.502%
2024-11-01	7.24	7.24	7.24	7.24	-2.819%	20	128	-98.343%
2024-10-31	6.35	7.45	6.35	7.45	+24.791%	17	118	-98.389%
2024-10-30	5.30	5.97	5.00	5.97	-28.072%	14	106	-97.990%
2024-10-29	8.30	8.30	8.30	8.30	-10.753%	15	98	-98.554%
2024-10-28	9.10	9.30	8.89	9.30	-7.921%	19	83	-98.710%
2024-10-25	10.10	10.10	9.50	10.10	-2.885%	28	83	-98.812%
2024-10-24	11.05	11.05	10.40	10.40	-1.887%	27	69	-98.846%
2024-10-23	9.70	10.63	9.70	10.60	+5.473%	8	42	-98.868%
2024-10-21	10.05	10.05	10.05	10.05	-1.471%	1	35	-98.806%
2024-10-18	9.94	10.20	9.94	10.20	-2.857%	6	35	-98.824%
2024-10-17	10.00	10.50	10.00	10.50	+3.960%	3	33	-98.857%
2024-10-16	10.10	10.10	10.10	10.10	+12.222%	1	32	-98.812%
2024-10-15	9.00	9.00	9.00	9.00	-7.692%	2	31	-98.667%
2024-10-14	9.80	9.80	9.75	9.75	-8.879%	15	32	-98.769%
2024-10-11	10.70	10.70	10.70	10.70	-4.036%	10	20	-98.879%
2024-10-10	11.10	11.20	11.10	11.15	-4.701%	5	20	-98.924%
2024-10-09	11.15	11.70	11.15	11.70	+7.241%	7	15	-98.974%
2024-10-08	10.91	10.91	10.91	10.91	+7.382%	1	9	-98.900%
2024-10-01	10.16	10.16	10.16	10.16	-1.359%	1	8	-98.819%
2024-09-30	10.40	10.40	10.30	10.30	+0.980%	4	7	-98.835%
2024-09-27	10.05	10.20	10.05	10.20	0.000%	6	3	-98.824%