Dark

GOOG20250516P185
GOOG May 16 2025 185.00 Put (GOOG250516P00185000)
option OPRA

EOD

May 15, 2025

18.60+0.432%(+0.08)2,253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.30	20.70	18.30	18.60	+0.432%	2,253	170	0.000%
2025-05-14	19.25	19.25	18.35	18.52	-23.154%	406	173	+0.432%
2025-05-13	26.02	26.02	23.60	24.10	-4.554%	471	174	-22.822%
2025-05-12	25.52	25.52	24.95	25.25	-17.886%	621	207	-26.337%
2025-05-09	29.30	30.85	29.30	30.75	+10.453%	1,568	208	-39.512%
2025-05-08	29.95	29.95	27.60	27.84	-16.271%	1,676	215	-33.190%
2025-05-07	33.55	33.85	33.25	33.25	+80.707%	116	216	-44.060%
2025-05-05	18.40	18.40	18.40	18.40	-5.155%	5	234	+1.087%
2025-05-02	18.98	19.40	18.98	19.40	-11.818%	382	241	-4.124%
2025-05-01	21.45	22.00	21.45	22.00	-8.486%	880	240	-15.455%
2025-04-30	25.70	25.70	24.04	24.04	+6.137%	3	240	-22.629%
2025-04-29	25.35	25.35	22.55	22.65	+0.354%	111	241	-17.881%
2025-04-28	22.30	24.30	22.30	22.57	+13.190%	18	2,170	-17.590%
2025-04-25	19.94	19.94	19.94	19.94	-19.434%	2	2,444	-6.720%
2025-04-24	26.22	26.22	24.75	24.75	-2.636%	7	2,445	-24.848%
2025-04-23	27.10	27.10	25.42	25.42	-20.463%	4	2,447	-26.829%
2025-04-22	33.79	33.79	30.67	31.96	-11.395%	8	2,449	-41.802%
2025-04-21	34.28	36.10	34.28	36.07	+15.424%	15	2,450	-48.434%
2025-04-17	28.66	33.56	28.60	31.25	+4.831%	22	2,601	-40.480%
2025-04-16	28.20	29.81	26.99	29.81	+10.983%	7	2,601	-37.605%
2025-04-15	24.40	27.17	24.40	26.86	+8.745%	12	2,601	-30.752%
2025-04-14	23.27	25.00	22.05	24.70	-8.519%	156	2,605	-24.696%
2025-04-11	27.79	28.85	26.07	27.00	-10.000%	54	2,515	-31.111%
2025-04-10	30.60	30.60	30.00	30.00	+5.634%	3	2,505	-38.000%
2025-04-09	37.20	37.43	27.15	28.40	-21.286%	7	2,505	-34.507%
2025-04-08	32.80	36.08	32.80	36.08	-1.903%	6	2,509	-48.448%
2025-04-07	40.79	40.79	35.00	36.78	-2.440%	34	2,509	-49.429%
2025-04-04	34.62	37.70	33.16	37.70	+18.927%	372	2,516	-50.663%
2025-04-03	32.52	32.75	31.55	31.70	+17.844%	19	2,482	-41.325%
2025-04-01	29.00	29.05	26.40	26.90	-5.680%	33	2,497	-30.855%
2025-03-31	31.72	31.98	28.52	28.52	-3.158%	76	2,474	-34.783%
2025-03-28	22.17	29.45	22.17	29.45	+38.653%	72	2,532	-36.842%
2025-03-27	20.28	21.24	19.70	21.24	+22.069%	23	2,537	-12.429%
2025-03-26	15.70	17.40	15.70	17.40	+15.385%	10	2,524	+6.897%
2025-03-25	15.81	15.81	14.96	15.08	-10.769%	8	2,524	+23.342%
2025-03-24	17.15	17.61	16.90	16.90	-19.293%	55	2,524	+10.059%
2025-03-21	22.35	22.35	20.94	20.94	-5.249%	20	2,538	-11.175%
2025-03-20	19.62	22.10	19.62	22.10	+6.403%	7	2,538	-15.837%
2025-03-19	21.91	21.91	20.77	20.77	-11.011%	6	2,542	-10.448%
2025-03-18	20.85	26.40	20.85	23.34	+16.525%	35	2,544	-20.308%
2025-03-17	19.18	20.15	19.18	20.03	+0.704%	7	2,550	-7.139%
2025-03-14	21.94	21.94	19.60	19.89	-10.405%	76	2,553	-6.486%
2025-03-13	20.40	22.55	20.40	22.20	+18.590%	19	2,590	-16.216%
2025-03-12	19.13	20.72	18.69	18.72	-19.031%	96	2,590	-0.641%
2025-03-11	20.43	23.29	20.35	23.12	+13.948%	22	2,523	-19.550%
2025-03-10	19.12	21.45	19.12	20.29	+35.267%	77	2,530	-8.329%
2025-03-07	15.30	16.81	14.75	15.00	-7.006%	174	2,530	+24.000%
2025-03-06	16.05	16.13	14.30	16.13	+8.620%	54	2,478	+15.313%
2025-03-05	16.60	17.55	14.85	14.85	-12.130%	83	2,506	+25.253%
2025-03-04	19.30	19.75	15.10	16.90	-16.953%	92	2,474	+10.059%
2025-03-03	17.15	20.35	16.41	20.35	+14.648%	79	2,411	-8.600%
2025-02-28	18.85	18.85	17.75	17.75	-1.934%	72	2,404	+4.789%
2025-02-27	14.29	18.10	14.29	18.10	+20.266%	56	2,416	+2.762%
2025-02-26	14.07	15.75	13.10	15.05	+10.256%	330	2,404	+23.588%
2025-02-25	11.95	13.72	11.95	13.65	+31.124%	168	2,372	+36.264%
2025-02-24	9.75	10.95	9.75	10.41	-9.870%	203	2,277	+78.674%
2025-02-21	8.95	11.55	8.80	11.55	+28.333%	146	2,142	+61.039%
2025-02-20	9.40	9.50	8.79	9.00	+2.740%	52	2,143	+106.667%
2025-02-19	9.10	9.10	8.76	8.76	-7.789%	32	2,133	+112.329%
2025-02-18	8.90	10.05	8.78	9.50	+8.571%	80	2,125	+95.789%
2025-02-14	8.66	9.30	8.66	8.75	+2.820%	76	2,078	+112.571%
2025-02-13	9.60	9.79	8.51	8.51	-11.722%	23	2,078	+118.566%
2025-02-12	10.00	10.10	9.15	9.64	+9.545%	72	2,071	+92.946%
2025-02-11	8.30	9.30	8.30	8.80	+3.529%	27	2,025	+111.364%
2025-02-10	8.70	8.70	7.93	8.50	-7.909%	72	2,010	+118.824%
2025-02-07	7.25	10.07	7.25	9.23	+37.761%	264	1,992	+101.517%
2025-02-06	7.55	7.60	6.70	6.70	-12.987%	50	1,905	+177.612%
2025-02-05	7.70	8.45	6.85	7.70	+71.111%	1,214	1,901	+141.558%
2025-02-04	5.28	5.28	4.50	4.50	-18.919%	55	826	+313.333%
2025-02-03	5.82	5.82	5.22	5.55	+16.842%	5	795	+235.135%
2025-01-31	4.79	4.86	4.75	4.75	-15.027%	50	794	+291.579%
2025-01-30	6.00	6.00	5.59	5.59	-27.871%	22	795	+232.737%
2025-01-29	7.75	7.75	7.75	7.75	+4.730%	33	803	+140.000%
2025-01-28	7.45	7.45	7.40	7.40	-13.953%	3	786	+151.351%
2025-01-27	8.00	8.75	7.42	8.60	+49.565%	26	784	+116.279%
2025-01-24	5.90	6.08	5.75	5.75	+1.770%	14	788	+223.478%
2025-01-23	5.90	5.90	5.65	5.65	-8.871%	2	787	+229.204%
2025-01-22	5.65	6.25	5.65	6.20	+7.826%	6	787	+200.000%
2025-01-21	5.93	5.93	5.75	5.75	-15.441%	4	782	+223.478%
2025-01-17	6.90	6.90	6.49	6.80	-8.725%	18	782	+173.529%
2025-01-16	7.10	7.45	7.10	7.45	+4.196%	153	782	+149.664%
2025-01-15	7.47	7.47	7.05	7.15	-25.907%	237	677	+160.140%
2025-01-14	9.40	9.70	9.40	9.65	-6.037%	53	509	+92.746%
2025-01-13	10.05	10.27	10.05	10.27	+11.630%	2	468	+81.110%
2025-01-10	9.26	9.26	8.80	9.20	+8.876%	104	467	+102.174%
2025-01-08	8.30	8.65	8.20	8.45	+8.333%	9	419	+120.118%
2025-01-07	7.80	7.80	7.80	7.80	+8.787%	2	419	+138.462%
2025-01-06	7.40	7.60	7.17	7.17	-27.208%	22	417	+159.414%
2025-01-02	10.05	10.05	9.80	9.85	-1.500%	12	408	+88.832%
2024-12-31	9.75	10.00	9.75	10.00	-0.990%	22	392	+86.000%
2024-12-30	10.10	10.10	10.10	10.10	+6.540%	5	392	+84.158%
2024-12-27	8.60	9.70	8.60	9.48	+21.538%	42	397	+96.203%
2024-12-26	7.80	7.80	7.80	7.80	-7.363%	10	389	+138.462%
2024-12-24	8.42	8.42	8.42	8.42	-7.978%	10	379	+120.903%
2024-12-23	10.15	10.15	9.15	9.15	-10.819%	77	379	+103.279%
2024-12-20	12.70	12.70	10.02	10.26	-3.208%	104	304	+81.287%
2024-12-19	10.45	10.80	10.30	10.60	+7.071%	103	248	+75.472%
2024-12-18	9.15	9.90	8.45	9.90	+22.222%	25	173	+87.879%
2024-12-17	7.63	8.47	7.63	8.10	-17.766%	7	167	+129.630%
2024-12-13	9.69	9.94	9.52	9.85	+10.056%	34	166	+88.832%
2024-12-12	8.75	9.00	8.75	8.95	-6.965%	27	171	+107.821%
2024-12-11	9.62	9.62	9.62	9.62	-16.421%	1	164	+93.347%
2024-12-10	11.80	12.10	11.51	11.51	-24.177%	16	128	+61.599%
2024-12-09	15.18	15.18	15.18	15.18	-4.828%	1	117	+22.530%
2024-12-06	15.95	15.95	15.95	15.95	-8.596%	8	116	+16.614%
2024-12-02	18.40	18.40	17.45	17.45	-9.115%	12	112	+6.590%
2024-11-29	20.45	20.45	19.20	19.20	+0.524%	4	109	-3.125%
2024-11-27	19.10	19.10	19.10	19.10	-12.785%	18	109	-2.618%
2024-11-22	21.90	21.90	21.90	21.90	-3.439%	4	109	-15.068%
2024-11-21	19.86	22.68	19.86	22.68	+45.852%	4	110	-17.989%
2024-11-14	15.70	15.70	15.55	15.55	+16.917%	15	110	+19.614%
2024-11-12	13.02	13.30	13.02	13.30	-2.920%	2	95	+39.850%
2024-11-11	13.70	13.70	13.70	13.70	-1.792%	1	94	+35.766%
2024-11-08	13.90	14.20	13.85	13.95	-0.357%	206	94	+33.333%
2024-11-07	14.15	14.15	13.85	14.00	-12.773%	11	20	+32.857%
2024-11-06	16.05	16.05	16.05	16.05	-2.134%	2	10	+15.888%
2024-10-30	13.83	16.40	13.83	16.40	-20.504%	8	8	+13.415%
2024-10-29	20.63	20.63	20.63	20.63	-11.611%	1	1	-9.840%
2024-10-25	23.34	23.34	23.34	23.34	-6.039%	2	2	-20.308%
2024-10-07	24.84	24.84	24.84	24.84	0.000%	1	1	-25.121%