Dark

GOOG20251219P115
GOOG Dec 19 2025 115.00 Put (GOOG251219P00115000)
option OPRA

EOD

May 15, 2025

1.680.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.68	1.68	1.68	1.68	0.000%	1	651	0.000%
2025-05-14	1.87	1.87	1.66	1.68	-11.111%	18	651	0.000%
2025-05-13	1.88	1.89	1.88	1.89	-30.769%	5	646	-11.111%
2025-05-08	3.03	3.03	2.73	2.73	-29.091%	7	644	-38.462%
2025-05-07	3.65	4.23	3.65	3.85	+84.211%	129	650	-56.364%
2025-05-06	2.24	2.24	2.09	2.09	+5.556%	6	566	-19.617%
2025-05-05	2.04	2.04	1.98	1.98	-16.102%	2	566	-15.152%
2025-05-01	2.29	2.36	2.29	2.36	-15.108%	12	567	-28.814%
2025-04-30	2.88	2.88	2.78	2.78	+13.469%	3	568	-39.568%
2025-04-28	2.45	2.45	2.45	2.45	+10.860%	1	570	-31.429%
2025-04-25	2.19	2.21	2.16	2.21	-18.750%	14	569	-23.982%
2025-04-24	2.88	2.88	2.71	2.72	-44.603%	9	567	-38.235%
2025-04-21	4.81	4.91	4.81	4.91	+15.529%	6	567	-65.784%
2025-04-17	4.40	4.40	4.25	4.25	-1.620%	5	566	-60.471%
2025-04-16	3.64	4.39	3.55	4.32	+21.008%	5	566	-61.111%
2025-04-15	3.36	3.64	3.36	3.57	+13.333%	17	567	-52.941%
2025-04-14	3.15	3.15	3.15	3.15	-27.586%	1	566	-46.667%
2025-04-11	4.35	4.35	4.35	4.35	-9.938%	26	567	-61.379%
2025-04-10	4.85	4.85	4.83	4.83	+38.000%	6	580	-65.217%
2025-04-09	6.29	6.34	3.50	3.50	-44.000%	15	583	-52.000%
2025-04-08	4.27	6.25	3.87	6.25	+45.349%	20	584	-73.120%
2025-04-07	6.43	6.43	4.30	4.30	-21.101%	94	584	-60.930%
2025-04-04	5.08	5.45	4.60	5.45	+49.725%	44	565	-69.174%
2025-04-03	3.64	3.64	3.64	3.64	+35.821%	1	564	-53.846%
2025-04-01	2.68	2.68	2.68	2.68	-12.418%	1	563	-37.313%
2025-03-31	3.44	3.44	3.06	3.06	+2.000%	15	562	-45.098%
2025-03-28	2.30	3.00	2.30	3.00	+61.290%	28	551	-44.000%
2025-03-26	1.86	1.86	1.86	1.86	-15.837%	1	540	-9.677%
2025-03-19	2.21	2.21	2.21	2.21	-26.087%	1	540	-23.982%
2025-03-18	2.69	2.99	2.69	2.99	+4.912%	5	541	-43.813%
2025-03-11	2.62	2.85	2.54	2.85	+14.000%	8	543	-41.053%
2025-03-10	2.25	2.50	2.25	2.50	+38.889%	3	542	-32.800%
2025-03-07	2.00	2.00	1.80	1.80	-2.703%	14	541	-6.667%
2025-03-06	1.85	1.85	1.85	1.85	-7.500%	1	538	-9.189%
2025-03-03	1.80	2.00	1.80	2.00	+4.712%	3	537	-16.000%
2025-02-28	1.85	1.91	1.85	1.91	+6.111%	4	534	-12.042%
2025-02-27	1.70	1.80	1.70	1.80	+16.129%	4	533	-6.667%
2025-02-26	1.37	1.55	1.37	1.55	+10.714%	4	531	+8.387%
2025-02-25	1.27	1.40	1.27	1.40	+42.857%	5	528	+20.000%
2025-02-19	0.93	0.98	0.93	0.98	0.000%	2	528	+71.429%
2025-02-18	0.98	0.98	0.98	0.98	-3.922%	50	529	+71.429%
2025-02-14	1.02	1.02	1.02	1.02	-2.857%	6	551	+64.706%
2025-02-11	1.07	1.07	1.05	1.05	-12.500%	10	551	+60.000%
2025-02-07	1.11	1.20	1.11	1.20	+18.812%	10	542	+40.000%
2025-02-05	1.03	1.03	1.01	1.01	-15.833%	4	537	+66.337%
2025-01-27	1.20	1.20	1.20	1.20	-8.397%	1	533	+40.000%
2025-01-08	1.31	1.31	1.31	1.31	+5.645%	11	543	+28.244%
2025-01-06	1.24	1.24	1.24	1.24	-15.068%	1	543	+35.484%
2025-01-03	1.46	1.46	1.46	1.46	-3.947%	2	544	+15.068%
2024-12-30	1.52	1.52	1.52	1.52	-12.139%	1	544	+10.526%
2024-12-19	1.75	1.75	1.73	1.73	+31.061%	13	544	-2.890%
2024-12-18	1.34	1.34	1.32	1.32	-5.714%	2	552	+27.273%
2024-12-13	1.40	1.40	1.40	1.40	-20.904%	2	554	+20.000%
2024-12-06	1.78	1.78	1.77	1.77	-6.349%	4	553	-5.085%
2024-12-05	1.82	1.89	1.82	1.89	+8.621%	3	555	-11.111%
2024-12-04	1.74	1.74	1.74	1.74	-9.845%	2	552	-3.448%
2024-12-02	1.93	1.93	1.93	1.93	-3.500%	5	554	-12.953%
2024-11-29	2.00	2.00	2.00	2.00	-4.306%	100	559	-16.000%
2024-11-27	2.00	2.09	2.00	2.09	-16.400%	12	505	-19.617%
2024-11-22	2.47	2.50	2.47	2.50	+44.509%	4	505	-32.800%
2024-11-20	1.73	1.73	1.73	1.73	+13.816%	1	503	-2.890%
2024-11-19	1.52	1.52	1.52	1.52	-47.405%	1	503	+10.526%
2024-11-07	1.52	3.14	1.52	2.89	+63.277%	23	504	-41.869%
2024-11-06	1.80	1.80	1.77	1.77	-21.681%	2	483	-5.085%
2024-11-05	2.26	2.26	2.26	2.26	-5.833%	2	484	-25.664%
2024-11-04	2.40	2.40	2.40	2.40	+35.593%	2	486	-30.000%
2024-10-30	1.68	1.77	1.68	1.77	-33.955%	47	484	-5.085%
2024-10-29	2.68	2.68	2.68	2.68	+0.375%	6	494	-37.313%
2024-10-22	2.67	2.67	2.67	2.67	-4.982%	8	494	-37.079%
2024-10-16	2.81	2.81	2.81	2.81	-0.707%	1	486	-40.214%
2024-10-14	2.83	2.83	2.83	2.83	-11.563%	1	485	-40.636%
2024-10-09	3.04	3.20	3.04	3.20	-3.614%	22	484	-47.500%
2024-10-07	3.31	3.32	3.31	3.32	+5.063%	3	464	-49.398%
2024-10-02	3.16	3.16	3.16	3.16	-23.487%	1	467	-46.835%
2024-09-17	4.13	4.13	4.13	4.13	-8.222%	10	467	-59.322%
2024-09-12	4.65	4.65	4.50	4.50	+0.671%	2	467	-62.667%
2024-09-11	4.85	4.85	4.47	4.47	-16.292%	4	467	-62.416%
2024-09-10	5.34	5.34	5.34	5.34	+2.890%	10	463	-68.539%
2024-09-09	5.19	5.19	5.19	5.19	-2.260%	5	463	-67.630%
2024-09-06	5.10	5.31	5.09	5.31	+10.625%	6	463	-68.362%
2024-08-06	4.80	4.80	4.80	4.80	-21.951%	20	465	-65.000%
2024-08-05	6.15	6.15	6.15	6.15	+50.000%	1	445	-72.683%
2024-08-02	3.95	4.10	3.85	4.10	+29.338%	22	446	-59.024%
2024-07-29	3.17	3.17	3.17	3.17	-13.151%	10	441	-47.003%
2024-07-26	3.45	3.66	3.30	3.65	+56.652%	116	441	-53.973%
2024-07-24	2.70	2.70	2.33	2.33	+8.372%	26	437	-27.897%
2024-07-23	2.15	2.15	2.15	2.15	+18.132%	1	412	-21.860%
2024-07-15	1.82	1.82	1.82	1.82	-1.622%	1	412	-7.692%
2024-07-11	1.85	1.85	1.85	1.85	-5.128%	20	411	-9.189%
2024-07-10	2.10	2.46	1.95	1.95	-8.879%	10	399	-13.846%
2024-07-09	2.05	2.15	2.04	2.14	-1.382%	6	401	-21.495%
2024-07-08	2.17	2.17	2.17	2.17	-19.331%	1	404	-22.581%
2024-06-24	2.69	2.69	2.69	2.69	-5.614%	5	405	-37.546%
2024-06-12	2.85	2.85	2.85	2.85	-12.308%	1	410	-41.053%
2024-06-10	3.25	3.25	3.25	3.25	-1.515%	3	411	-48.308%
2024-05-31	3.35	3.45	3.30	3.30	-15.601%	30	411	-49.091%
2024-05-13	3.91	3.91	3.91	3.91	+0.256%	5	425	-57.033%
2024-05-09	3.90	3.90	3.90	3.90	+2.362%	1	423	-56.923%
2024-05-07	3.81	3.81	3.81	3.81	-12.414%	1	423	-55.906%
2024-04-29	4.35	4.35	4.35	4.35	+18.207%	4	424	-61.379%
2024-04-26	3.61	3.68	3.61	3.68	-38.151%	42	424	-54.348%
2024-04-19	5.95	5.95	5.95	5.95	+11.842%	1	424	-71.765%
2024-04-10	5.32	5.32	5.32	5.32	-1.481%	4	425	-68.421%
2024-04-09	5.36	5.40	5.36	5.40	-8.475%	211	425	-68.889%
2024-04-05	6.00	6.00	5.90	5.90	-6.349%	24	435	-71.525%
2024-04-04	6.30	6.30	6.30	6.30	+23.047%	10	443	-73.333%
2024-04-03	5.12	5.12	5.12	5.12	-14.667%	1	433	-67.188%
2024-04-02	6.00	6.00	6.00	6.00	-18.367%	1	433	-72.000%
2024-03-14	7.35	7.35	7.35	7.35	-15.029%	1	434	-77.143%
2024-03-08	8.65	8.65	8.65	8.65	+4.217%	2	435	-80.578%
2024-02-28	8.30	8.30	8.30	8.30	+6.410%	1	435	-79.759%
2024-02-26	7.51	7.80	7.29	7.80	+11.429%	18	434	-78.462%
2024-02-22	7.00	7.00	7.00	7.00	+12.903%	1	438	-76.000%
2024-02-12	6.20	6.20	6.20	6.20	-2.362%	2	437	-72.903%
2024-02-09	6.35	6.35	6.35	6.35	-1.550%	1	435	-73.543%
2024-02-06	6.45	6.45	6.45	6.45	+2.544%	120	436	-73.953%
2024-02-05	7.05	7.05	6.29	6.29	-1.719%	2	317	-73.291%
2024-02-02	6.40	6.40	6.40	6.40	-13.514%	1	318	-73.750%
2024-02-01	7.40	7.40	7.40	7.40	+2.778%	2	317	-77.297%
2024-01-31	7.30	7.30	7.20	7.20	+21.622%	3	317	-76.667%
2024-01-26	5.92	5.92	5.92	5.92	+0.680%	1	315	-71.622%
2024-01-25	5.76	5.88	5.76	5.88	-3.607%	14	316	-71.429%
2024-01-24	6.20	6.30	6.10	6.10	-11.594%	4	326	-72.459%
2024-01-22	6.90	6.90	6.90	6.90	-2.128%	1	326	-75.652%
2024-01-19	7.27	7.27	7.04	7.05	-11.765%	5	327	-76.170%
2024-01-18	7.99	7.99	7.99	7.99	+10.512%	1	332	-78.974%
2024-01-12	7.23	7.23	7.23	7.23	-6.104%	1	332	-76.763%
2024-01-10	8.15	8.15	7.70	7.70	-10.465%	2	332	-78.182%
2024-01-05	8.79	8.79	8.60	8.60	+3.490%	3	334	-80.465%
2023-12-28	8.65	8.65	8.24	8.31	-0.598%	21	331	-79.783%
2023-12-26	8.36	8.36	8.36	8.36	-17.635%	1	326	-79.904%
2023-12-13	10.05	10.15	10.05	10.15	-4.245%	3	327	-83.448%
2023-12-06	10.50	10.60	10.50	10.60	-3.636%	4	327	-84.151%
2023-12-04	10.98	11.00	10.98	11.00	+5.769%	26	326	-84.727%
2023-12-01	10.40	10.40	10.40	10.40	-8.531%	1	300	-83.846%
2023-11-09	11.37	11.37	11.37	11.37	+6.761%	1	299	-85.224%
2023-11-08	10.65	10.70	10.65	10.65	-4.484%	3	300	-84.225%
2023-11-06	11.30	11.30	10.85	11.15	-9.128%	4	300	-84.933%
2023-11-01	12.20	12.27	12.20	12.27	-7.744%	5	300	-86.308%
2023-10-31	13.00	13.30	13.00	13.30	+3.181%	4	295	-87.368%
2023-10-30	13.25	13.25	12.80	12.89	-6.594%	74	295	-86.967%
2023-10-27	13.70	13.92	13.55	13.80	0.000%	7	294	-87.826%
2023-10-26	13.65	13.80	13.62	13.80	+9.524%	8	295	-87.826%
2023-10-25	12.50	12.60	12.50	12.60	+18.310%	4	291	-86.667%
2023-10-20	10.65	10.65	10.65	10.65	+4.106%	1	287	-84.225%
2023-10-19	10.25	10.25	10.23	10.23	+2.814%	3	284	-83.578%
2023-10-18	9.85	9.95	9.85	9.95	-4.143%	14	284	-83.116%
2023-10-13	10.38	10.38	10.38	10.38	+0.387%	5	290	-83.815%
2023-10-09	10.34	10.34	10.34	10.34	-6.000%	20	295	-83.752%
2023-10-06	11.00	11.00	11.00	11.00	-4.348%	1	304	-84.727%
2023-10-04	11.50	11.50	11.50	11.50	+0.437%	1	305	-85.391%
2023-09-28	11.45	11.45	11.45	11.45	-4.184%	4	306	-85.328%
2023-09-27	11.95	11.95	11.95	11.95	-1.646%	3	310	-85.941%
2023-09-26	11.92	12.15	11.89	12.15	+10.455%	192	307	-86.173%
2023-09-15	11.00	11.00	11.00	11.00	+5.263%	1	128	-84.727%
2023-09-14	10.45	10.45	10.45	10.45	-5.000%	1	129	-83.923%
2023-09-11	11.35	11.45	11.00	11.00	-7.329%	33	130	-84.727%
2023-09-06	11.87	11.87	11.87	11.87	+1.021%	20	121	-85.847%
2023-09-05	11.75	11.75	11.75	11.75	+3.799%	1	121	-85.702%
2023-09-01	11.38	11.38	11.30	11.32	+0.622%	12	128	-85.159%
2023-08-29	11.25	11.25	11.25	11.25	-10.359%	2	128	-85.067%
2023-08-25	12.70	12.70	12.50	12.55	+4.583%	5	128	-86.614%
2023-08-24	12.05	12.05	12.00	12.00	+3.627%	2	128	-86.000%
2023-08-23	12.02	12.02	11.58	11.58	-5.237%	4	126	-85.492%
2023-08-22	12.23	12.23	12.22	12.22	-8.120%	4	122	-86.252%
2023-08-18	13.30	13.30	13.30	13.30	+5.138%	20	118	-87.368%
2023-08-15	12.65	12.65	12.65	12.65	-1.556%	1	138	-86.719%
2023-08-09	12.85	12.85	12.85	12.85	+14.732%	20	139	-86.926%
2023-07-28	11.00	11.20	11.00	11.20	-0.444%	13	119	-85.000%
2023-07-26	11.73	11.86	11.25	11.25	-19.929%	5	106	-85.067%
2023-07-25	13.98	14.05	13.98	14.05	-2.295%	2	101	-88.043%
2023-07-20	13.85	14.38	13.85	14.38	+8.120%	4	99	-88.317%
2023-07-18	13.30	13.30	13.30	13.30	-6.667%	40	95	-87.368%
2023-07-12	14.25	14.25	14.25	14.25	-5.316%	5	55	-88.211%
2023-07-10	15.05	15.05	15.05	15.05	+15.769%	5	60	-88.837%
2023-07-07	13.00	13.00	13.00	13.00	-5.797%	5	55	-87.077%
2023-07-03	13.80	13.80	13.80	13.80	-0.361%	15	53	-87.826%
2023-06-15	13.85	13.85	13.85	13.85	-1.071%	4	53	-87.870%
2023-06-13	14.00	14.00	14.00	14.00	-1.408%	5	54	-88.000%
2023-06-08	14.20	14.20	14.20	14.20	-9.554%	4	59	-88.169%
2023-05-31	15.03	15.70	15.03	15.70	+4.319%	21	55	-89.299%
2023-05-25	15.05	15.05	15.05	15.05	0.000%	3	34	-88.837%
2023-05-22	15.05	15.05	15.05	15.05	-3.215%	2	36	-88.837%
2023-05-18	16.47	16.47	15.55	15.55	-1.893%	16	34	-89.196%
2023-05-17	15.85	15.85	15.85	15.85	-7.418%	3	33	-89.401%
2023-05-16	16.50	17.12	16.15	17.12	-8.204%	22	33	-90.187%
2023-05-15	18.65	18.65	18.65	18.65	+4.716%	2	13	-90.992%
2023-05-11	18.00	18.00	16.76	17.81	-10.950%	5	11	-90.567%
2023-04-14	20.12	20.12	20.00	20.00	-8.299%	8	8	-91.600%
2023-04-12	21.81	21.81	21.81	21.81	+6.964%	1	5	-92.297%
2023-04-06	20.39	20.39	20.39	20.39	-2.905%	3	2	-91.761%
2023-03-22	21.00	21.00	21.00	21.00	-11.017%	1	2	-92.000%
2023-03-17	23.60	23.60	23.60	23.60	-18.339%	1	2	-92.881%
2023-03-02	28.90	28.90	28.90	28.90	+1.582%	1	2	-94.187%
2023-02-23	28.45	28.45	28.45	28.45	0.000%	1	1	-94.095%