Dark

GOOG20251219P105
GOOG Dec 19 2025 105.00 Put (GOOG251219P00105000)
option OPRA

EOD

May 15, 2025

1.16+9.434%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.16	1.16	1.16	1.16	+9.434%	1	1,993	0.000%
2025-05-14	1.06	1.06	1.06	1.06	-44.211%	3	1,992	+9.434%
2025-05-09	1.88	1.90	1.88	1.90	+9.195%	6	1,995	-38.947%
2025-05-08	2.10	2.10	1.74	1.74	-28.689%	6	1,996	-33.333%
2025-05-07	2.32	2.65	2.26	2.44	+84.848%	18	1,999	-52.459%
2025-05-05	1.32	1.32	1.32	1.32	-10.204%	2	1,990	-12.121%
2025-05-01	1.57	1.57	1.47	1.47	-22.632%	13	1,992	-21.088%
2025-04-30	1.90	1.90	1.90	1.90	+22.581%	2	1,999	-38.947%
2025-04-29	1.61	1.61	1.52	1.55	-3.125%	3	1,999	-25.161%
2025-04-28	1.60	1.60	1.60	1.60	-26.941%	1	2,000	-27.500%
2025-04-23	2.19	2.19	2.19	2.19	-33.636%	2	1,999	-47.032%
2025-04-21	3.30	3.30	3.30	3.30	+20.000%	2	1,999	-64.848%
2025-04-17	2.91	2.91	2.75	2.75	+24.434%	16	1,991	-57.818%
2025-04-14	2.45	2.45	2.21	2.21	-19.048%	9	1,991	-47.511%
2025-04-11	2.73	2.73	2.73	2.73	-18.750%	2	1,992	-57.509%
2025-04-10	3.00	3.36	3.00	3.36	+60.000%	2	1,992	-65.476%
2025-04-09	4.39	4.44	2.10	2.10	-51.276%	21	1,990	-44.762%
2025-04-08	2.53	4.33	2.53	4.31	+26.765%	24	1,983	-73.086%
2025-04-07	4.35	4.35	3.40	3.40	-6.849%	2	1,976	-65.882%
2025-04-04	3.68	3.69	3.65	3.65	+69.767%	22	1,975	-68.219%
2025-04-03	2.15	2.15	2.15	2.15	+2.381%	10	1,985	-46.047%
2025-03-31	2.25	2.25	2.10	2.10	+11.111%	3	1,975	-44.762%
2025-03-28	1.81	1.89	1.81	1.89	+53.659%	10	1,975	-38.624%
2025-03-24	1.23	1.23	1.23	1.23	-25.455%	1	1,974	-5.691%
2025-03-18	1.60	1.89	1.60	1.65	+16.197%	621	1,973	-29.697%
2025-03-12	1.42	1.42	1.42	1.42	-12.346%	1	2,591	-18.310%
2025-03-11	1.62	1.62	1.62	1.62	+0.621%	2	2,590	-28.395%
2025-03-10	1.59	1.64	1.59	1.61	+28.800%	8	2,588	-27.950%
2025-03-07	1.25	1.25	1.25	1.25	+5.042%	2	2,591	-7.200%
2025-03-06	1.19	1.19	1.19	1.19	+3.478%	100	2,645	-2.521%
2025-03-04	1.41	1.41	1.15	1.15	-4.167%	3	2,645	+0.870%
2025-03-03	1.20	1.20	1.20	1.20	+2.564%	2	2,648	-3.333%
2025-02-28	1.16	1.21	1.16	1.17	-0.847%	8	2,650	-0.855%
2025-02-27	0.96	1.18	0.96	1.18	+53.247%	76	2,652	-1.695%
2025-02-25	0.76	0.77	0.76	0.77	+14.925%	2	2,673	+50.649%
2025-02-24	0.67	0.67	0.67	0.67	-4.286%	5	2,673	+73.134%
2025-02-21	0.66	0.70	0.66	0.70	+9.375%	12	2,678	+65.714%
2025-02-19	0.64	0.64	0.64	0.64	-8.571%	1	2,680	+81.250%
2025-02-12	0.64	0.70	0.64	0.70	-6.667%	4	2,681	+65.714%
2025-02-07	0.75	0.80	0.74	0.75	+11.940%	46	2,683	+54.667%
2025-01-30	0.68	0.68	0.67	0.67	-16.250%	82	2,613	+73.134%
2025-01-28	0.80	0.80	0.80	0.80	-11.111%	2	2,613	+45.000%
2025-01-06	0.90	0.90	0.90	0.90	-18.182%	1	2,613	+28.889%
2024-12-30	1.10	1.10	1.10	1.10	+13.402%	1	2,613	+5.455%
2024-12-24	0.97	0.97	0.97	0.97	-5.825%	2	2,613	+19.588%
2024-12-23	1.04	1.04	1.03	1.03	-3.738%	50	2,613	+12.621%
2024-12-19	1.07	1.09	1.06	1.07	+24.419%	341	2,576	+8.411%
2024-12-18	0.86	0.86	0.86	0.86	-9.474%	1	2,779	+34.884%
2024-12-12	0.90	0.95	0.90	0.95	+14.458%	2	2,780	+22.105%
2024-12-11	0.83	0.83	0.83	0.83	-19.417%	1	2,780	+39.759%
2024-12-10	1.03	1.03	1.03	1.03	-22.556%	15	2,779	+12.621%
2024-11-29	1.33	1.33	1.33	1.33	-5.000%	2	2,779	-12.782%
2024-11-25	1.40	1.40	1.40	1.40	-10.256%	5	2,778	-17.143%
2024-11-22	1.56	1.56	1.56	1.56	-3.704%	2	2,778	-25.641%
2024-11-21	1.62	1.62	1.62	1.62	+47.273%	2	2,779	-28.395%
2024-11-20	1.10	1.10	1.10	1.10	+4.762%	25	2,779	+5.455%
2024-11-19	1.05	1.05	1.05	1.05	+8.247%	1	2,779	+10.476%
2024-11-13	0.97	0.97	0.97	0.97	-4.902%	50	2,780	+19.588%
2024-11-11	1.02	1.02	1.02	1.02	-11.304%	50	2,830	+13.725%
2024-11-06	1.15	1.15	1.15	1.15	+8.491%	2	2,780	+0.870%
2024-10-30	1.15	1.15	1.06	1.06	-36.527%	43	2,780	+9.434%
2024-10-29	1.67	1.67	1.67	1.67	-12.105%	10	2,780	-30.539%
2024-10-14	1.90	1.90	1.90	1.90	-7.317%	1	2,770	-38.947%
2024-09-30	2.05	2.05	2.05	2.05	-1.914%	2	2,770	-43.415%
2024-09-19	2.09	2.09	2.09	2.09	-41.127%	8	2,772	-44.498%
2024-09-10	3.55	3.55	3.55	3.55	-6.579%	26	2,772	-67.324%
2024-09-09	3.82	3.83	3.79	3.80	+6.742%	267	2,772	-69.474%
2024-09-06	3.45	3.61	3.44	3.56	+47.718%	740	2,507	-67.416%
2024-09-04	2.41	2.41	2.41	2.41	-4.365%	1	2,137	-51.867%
2024-08-29	2.35	2.52	2.26	2.52	-0.395%	120	2,136	-53.968%
2024-08-28	2.43	2.53	2.43	2.53	+40.556%	200	2,256	-54.150%
2024-08-27	2.32	2.32	1.80	1.80	-40.000%	120	2,456	-35.556%
2024-08-08	2.95	3.00	2.95	3.00	-9.639%	22	2,576	-61.333%
2024-08-07	3.45	3.45	3.18	3.32	+2.154%	8	2,583	-65.060%
2024-08-05	3.52	3.59	1.80	3.25	+23.106%	1,091	2,590	-64.308%
2024-08-02	2.68	2.69	2.60	2.64	+25.714%	116	2,982	-56.061%
2024-07-29	2.10	2.10	2.10	2.10	-4.545%	4	3,000	-44.762%
2024-07-26	2.20	2.35	2.17	2.20	-18.216%	168	2,996	-47.273%
2024-07-17	2.69	2.69	2.69	2.69	+46.196%	5	2,912	-56.877%
2024-06-24	1.87	1.87	1.84	1.84	-4.167%	2	2,917	-36.957%
2024-06-12	1.92	1.92	1.92	1.92	-11.111%	10	2,918	-39.583%
2024-06-10	2.16	2.16	2.16	2.16	+2.857%	1	2,918	-46.296%
2024-06-07	2.10	2.10	2.10	2.10	-0.943%	20	2,918	-44.762%
2024-06-06	2.12	2.12	2.12	2.12	-11.297%	8	2,908	-45.283%
2024-05-31	2.39	2.39	2.39	2.39	+0.844%	16	2,908	-51.464%
2024-05-30	2.37	2.37	2.37	2.37	+6.757%	1	2,904	-51.055%
2024-05-29	2.22	2.22	2.22	2.22	-7.113%	8	2,905	-47.748%
2024-05-24	2.39	2.39	2.39	2.39	-15.548%	16	2,905	-51.464%
2024-05-22	2.83	2.83	2.83	2.83	+23.581%	9	2,905	-59.011%
2024-05-21	2.29	2.29	2.29	2.29	-11.923%	2	2,914	-49.345%
2024-05-14	2.65	2.65	2.60	2.60	-4.059%	25	2,914	-55.385%
2024-05-13	2.67	2.71	2.67	2.71	-7.509%	2	2,934	-57.196%
2024-05-02	2.93	2.93	2.93	2.93	+15.354%	10	2,935	-60.410%
2024-04-26	3.00	3.00	2.43	2.54	-34.026%	66	2,935	-54.331%
2024-04-25	3.85	3.85	3.85	3.85	-3.023%	1	2,936	-69.870%
2024-04-22	4.25	4.25	3.97	3.97	-4.337%	40	2,935	-70.781%
2024-04-05	4.15	4.15	4.15	4.15	+1.220%	2	2,932	-72.048%
2024-04-02	4.05	4.10	4.05	4.10	-6.178%	13	2,933	-71.707%
2024-03-22	4.30	4.37	4.30	4.37	-2.889%	42	2,926	-73.455%
2024-03-18	4.50	4.50	4.50	4.50	-10.891%	5	2,930	-74.222%
2024-03-14	5.05	5.07	5.05	5.05	-8.182%	5	2,930	-77.030%
2024-03-12	5.50	5.50	5.50	5.50	-11.290%	1	2,934	-78.909%
2024-03-08	6.21	6.21	6.20	6.20	-0.958%	26	2,934	-81.290%
2024-03-05	6.74	6.74	6.26	6.26	-3.692%	14	2,924	-81.470%
2024-03-04	6.30	6.60	6.30	6.50	+14.638%	13	2,938	-82.154%
2024-03-01	5.67	5.67	5.67	5.67	-1.391%	2	2,937	-79.541%
2024-02-29	5.75	5.75	5.75	5.75	-3.361%	8	2,936	-79.826%
2024-02-28	5.95	5.95	5.95	5.95	+9.375%	4	2,936	-80.504%
2024-02-27	5.34	5.55	5.34	5.44	-0.183%	13	2,932	-78.676%
2024-02-26	5.03	5.50	5.03	5.45	+10.548%	57	2,932	-78.716%
2024-02-23	4.93	4.96	4.88	4.93	-1.400%	8	2,927	-76.471%
2024-02-15	5.00	5.00	5.00	5.00	+10.132%	2	2,929	-76.800%
2024-02-13	4.75	4.75	4.54	4.54	-1.304%	2	2,927	-74.449%
2024-02-12	4.40	4.60	4.40	4.60	+9.785%	11	2,925	-74.783%
2024-02-07	4.50	4.50	4.19	4.19	-10.851%	90	2,929	-72.315%
2024-02-06	4.70	4.70	4.70	4.70	+2.174%	1	2,979	-75.319%
2024-02-05	4.65	4.65	4.60	4.60	-17.857%	3	2,978	-74.783%
2024-02-02	5.60	5.60	5.60	5.60	+12.000%	2	2,975	-79.286%
2024-01-31	4.80	5.00	4.80	5.00	+19.048%	7	2,973	-76.800%
2024-01-30	4.20	4.20	4.20	4.20	+1.205%	1	2,966	-72.381%
2024-01-29	4.10	4.25	4.00	4.15	-2.353%	10	2,965	-72.048%
2024-01-26	4.15	4.25	4.15	4.25	-7.609%	2	2,962	-72.706%
2024-01-24	4.60	4.60	4.60	4.60	-7.071%	1	2,962	-74.783%
2024-01-23	4.73	4.95	4.73	4.95	-16.807%	10	2,963	-76.566%
2024-01-11	5.80	5.95	4.80	5.95	+2.234%	87	2,963	-80.504%
2024-01-10	5.82	5.82	5.82	5.82	-2.185%	9	3,022	-80.069%
2024-01-09	5.82	5.96	5.82	5.95	-3.252%	19	3,022	-80.504%
2024-01-08	6.25	6.40	5.57	6.15	-8.889%	578	3,031	-81.138%
2024-01-05	6.73	6.75	6.70	6.75	+2.273%	3	2,861	-82.815%
2024-01-04	5.63	6.60	5.62	6.60	0.000%	8	2,858	-82.424%
2024-01-02	6.35	6.75	5.52	6.60	-1.932%	2,104	2,859	-82.424%
2023-12-28	6.30	6.73	6.10	6.73	+17.043%	4	774	-82.764%
2023-12-27	6.20	6.35	5.75	5.75	-8.000%	8	772	-79.826%
2023-12-21	6.25	6.25	6.25	6.25	-5.446%	6	764	-81.440%
2023-12-18	6.60	6.71	6.32	6.61	-8.828%	46	764	-82.451%
2023-12-12	7.10	7.25	7.10	7.25	+2.113%	2	764	-84.000%
2023-12-11	7.27	7.27	6.82	7.10	+5.970%	57	764	-83.662%
2023-12-07	6.70	6.70	6.70	6.70	-11.842%	1	737	-82.687%
2023-12-05	7.20	7.60	7.20	7.60	+2.013%	23	736	-84.737%
2023-12-01	7.45	7.45	7.45	7.45	-0.667%	400	732	-84.430%
2023-11-30	7.39	7.50	7.39	7.50	+8.696%	3	360	-84.533%
2023-11-27	6.65	6.90	6.65	6.90	+0.730%	2	359	-83.188%
2023-11-20	6.95	6.95	6.65	6.85	+14.357%	4	359	-83.066%
2023-11-15	7.05	7.05	5.99	5.99	-15.035%	2	360	-80.634%
2023-11-14	6.62	7.05	6.62	7.05	-10.077%	2	361	-83.546%
2023-11-10	7.84	7.84	7.84	7.84	+0.128%	1	361	-85.204%
2023-11-07	7.83	7.83	7.83	7.83	-9.480%	1	361	-85.185%
2023-11-02	8.10	8.65	8.10	8.65	-6.486%	2	361	-86.590%
2023-11-01	9.25	9.30	9.15	9.25	-5.612%	184	360	-87.459%
2023-10-31	9.80	9.80	9.80	9.80	-3.448%	1	268	-88.163%
2023-10-27	10.30	10.30	10.05	10.15	+12.031%	228	267	-88.571%
2023-10-25	9.10	9.10	9.06	9.06	+22.432%	6	151	-87.196%
2023-10-16	7.40	7.40	7.40	7.40	-4.516%	1	150	-84.324%
2023-10-11	7.75	7.75	7.75	7.75	-20.103%	3	149	-85.032%
2023-09-21	10.00	10.00	9.70	9.70	+27.632%	3	152	-88.041%
2023-09-18	7.35	7.60	7.35	7.60	-2.564%	6	155	-84.737%
2023-09-14	7.80	7.90	6.96	7.80	-4.294%	76	153	-85.128%
2023-09-13	8.23	8.60	8.15	8.15	-0.610%	61	89	-85.767%
2023-09-12	8.20	8.20	8.20	8.20	-2.381%	3	143	-85.854%
2023-09-11	8.40	8.40	8.40	8.40	-3.670%	1	143	-86.190%
2023-08-29	8.55	8.72	7.92	8.72	-0.683%	5	143	-86.697%
2023-08-23	8.78	8.78	8.78	8.78	-3.516%	2	138	-86.788%
2023-08-22	9.10	9.10	9.10	9.10	-9.000%	1	138	-87.253%
2023-08-18	10.00	10.00	10.00	10.00	+11.111%	1	137	-88.400%
2023-08-14	9.00	9.00	9.00	9.00	-4.560%	5	138	-87.111%
2023-08-08	9.43	9.43	9.43	9.43	+3.626%	1	139	-87.699%
2023-08-04	9.00	9.10	9.00	9.10	-2.674%	21	138	-87.253%
2023-08-03	9.35	9.35	9.35	9.35	+8.721%	1	137	-87.594%
2023-08-01	8.80	8.85	8.60	8.60	+1.176%	17	138	-86.512%
2023-07-31	8.50	8.50	8.50	8.50	+14.865%	1	144	-86.353%
2023-07-28	9.00	9.20	6.63	7.40	-15.621%	53	143	-84.324%
2023-07-26	8.77	8.77	8.77	8.77	-7.294%	1	99	-86.773%
2023-07-24	9.46	9.46	9.46	9.46	-10.586%	20	99	-87.738%
2023-07-20	10.25	10.58	10.25	10.58	+0.762%	3	90	-89.036%
2023-07-19	10.50	10.50	10.50	10.50	+14.007%	100	92	-88.952%
2023-07-18	9.21	9.21	9.21	9.21	-6.970%	3	161	-87.405%
2023-07-17	9.65	9.90	9.65	9.90	-1.980%	4	161	-88.283%
2023-07-13	10.10	10.10	10.10	10.10	-9.821%	1	162	-88.515%
2023-07-11	11.20	11.20	11.20	11.20	+12.000%	1	162	-89.643%
2023-07-05	10.00	10.00	10.00	10.00	+7.527%	2	162	-88.400%
2023-06-30	9.30	9.30	9.30	9.30	-13.327%	3	162	-87.527%
2023-06-28	10.73	10.73	10.73	10.73	-19.925%	1	162	-89.189%
2023-06-26	13.40	13.40	13.40	13.40	+27.619%	2	162	-91.343%
2023-06-23	8.97	10.50	8.97	10.50	-0.474%	5	164	-88.952%
2023-06-14	10.55	10.55	10.55	10.55	0.000%	5	162	-89.005%
2023-06-13	10.95	10.95	10.55	10.55	-3.653%	20	157	-89.005%
2023-06-08	10.95	10.95	10.95	10.95	+4.286%	19	156	-89.406%
2023-06-06	11.00	11.00	10.50	10.50	-11.017%	2	156	-88.952%
2023-06-01	10.50	11.80	10.50	11.80	+14.010%	3	155	-90.169%
2023-05-26	10.35	10.35	10.35	10.35	-10.390%	1	153	-88.792%
2023-05-25	11.36	11.55	11.36	11.55	-9.055%	11	153	-89.957%
2023-05-24	12.70	12.70	12.70	12.70	+12.889%	20	153	-90.866%
2023-05-23	11.34	11.34	11.25	11.25	-1.229%	15	153	-89.689%
2023-05-19	11.39	11.39	11.39	11.39	-7.398%	1	149	-89.816%
2023-05-18	11.00	12.30	11.00	12.30	-0.566%	3	149	-90.569%
2023-05-17	12.37	12.37	12.37	12.37	-17.533%	1	148	-90.622%
2023-05-12	15.00	15.00	15.00	15.00	+11.111%	100	148	-92.267%
2023-05-11	13.50	13.50	13.50	13.50	-6.897%	1	58	-91.407%
2023-05-10	14.50	14.50	14.50	14.50	-14.906%	1	58	-92.000%
2023-05-04	17.04	17.04	17.04	17.04	+8.535%	1	59	-93.192%
2023-05-02	15.60	15.70	15.60	15.70	-4.848%	5	59	-92.611%
2023-05-01	16.50	16.50	16.50	16.50	+3.448%	25	59	-92.970%
2023-04-28	16.00	16.05	15.85	15.95	-3.098%	6	59	-92.727%
2023-04-27	16.46	16.46	16.46	16.46	+2.875%	2	58	-92.953%
2023-04-20	16.00	16.18	15.32	16.00	-0.621%	23	58	-92.750%
2023-04-17	16.10	16.10	16.10	16.10	-4.337%	5	48	-92.795%
2023-04-11	16.83	16.83	16.83	16.83	-1.000%	1	48	-93.108%
2023-04-06	17.00	17.00	17.00	17.00	-5.556%	1	47	-93.176%
2023-04-05	18.00	18.00	18.00	18.00	+5.882%	1	47	-93.556%
2023-03-21	17.00	17.00	17.00	17.00	-17.676%	1	47	-93.176%
2023-03-16	20.65	20.65	20.65	20.65	-2.502%	20	47	-94.383%
2023-03-10	21.18	21.18	21.18	21.18	+8.615%	1	27	-94.523%
2023-02-28	19.50	19.50	19.50	19.50	-12.360%	10	26	-94.051%
2023-02-24	22.25	22.25	22.25	22.25	+8.431%	1	16	-94.787%
2023-02-14	20.52	20.52	20.52	20.52	0.000%	15	15	-94.347%