Dark

GOOG20251219P165
GOOG Dec 19 2025 165.00 Put (GOOG251219P00165000)
option OPRA

EOD

May 15, 2025

13.95+3.717%(+0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.43	13.95	13.05	13.95	+3.717%	22	2,684	0.000%
2025-05-14	15.10	15.16	12.92	13.45	-12.092%	47	2,680	+3.717%
2025-05-13	16.64	16.64	14.75	15.30	-3.470%	60	2,684	-8.824%
2025-05-12	16.23	16.35	15.80	15.85	-18.926%	140	2,635	-11.987%
2025-05-09	18.75	19.55	18.75	19.55	+4.995%	46	2,736	-28.645%
2025-05-08	18.21	18.62	18.04	18.62	-17.244%	13	2,750	-25.081%
2025-05-07	18.38	23.00	18.38	22.50	+59.801%	315	2,738	-38.000%
2025-05-06	14.75	14.75	14.05	14.08	+2.400%	7	2,604	-0.923%
2025-05-05	14.40	14.40	13.60	13.75	-2.135%	14	2,606	+1.455%
2025-05-02	14.50	14.50	14.00	14.05	-8.170%	226	2,606	-0.712%
2025-05-01	15.80	15.80	15.00	15.30	-13.167%	274	2,623	-8.824%
2025-04-30	17.55	17.62	17.55	17.62	+10.818%	5	2,629	-20.829%
2025-04-29	16.05	16.05	15.90	15.90	-1.852%	80	2,624	-12.264%
2025-04-28	15.55	16.20	15.55	16.20	+6.931%	43	2,624	-13.889%
2025-04-25	15.27	15.27	14.80	15.15	-13.181%	60	2,623	-7.921%
2025-04-24	17.52	17.52	17.45	17.45	-5.676%	12	2,599	-20.057%
2025-04-23	18.50	18.50	18.50	18.50	-16.966%	1	2,611	-24.595%
2025-04-22	21.50	22.28	21.20	22.28	-6.583%	15	2,612	-37.388%
2025-04-21	23.14	23.85	23.14	23.85	+9.908%	9	2,607	-41.509%
2025-04-17	21.72	21.72	21.70	21.70	+8.229%	2	2,604	-35.714%
2025-04-16	20.05	20.05	20.05	20.05	+8.378%	1	2,604	-30.424%
2025-04-15	18.15	18.50	18.15	18.50	+8.124%	3	2,605	-24.595%
2025-04-14	16.40	17.11	16.40	17.11	-8.989%	3	2,603	-18.469%
2025-04-11	20.61	21.15	18.80	18.80	-28.976%	18	2,601	-25.798%
2025-04-09	26.47	26.47	26.47	26.47	-0.414%	1	2,596	-47.299%
2025-04-08	21.06	27.01	21.06	26.58	-0.075%	3	2,597	-47.517%
2025-04-07	28.20	29.20	22.60	26.60	+5.765%	10	2,600	-47.556%
2025-04-04	24.40	25.84	23.22	25.15	+17.359%	132	2,601	-44.533%
2025-04-03	22.00	22.00	21.42	21.43	+16.912%	8	2,646	-34.904%
2025-04-02	17.80	18.40	17.80	18.33	-2.913%	27	2,648	-23.895%
2025-04-01	18.88	18.88	18.88	18.88	-10.943%	1	2,626	-26.112%
2025-03-31	21.20	21.20	21.20	21.20	+10.705%	2	2,627	-34.198%
2025-03-28	17.30	19.59	17.30	19.15	+26.737%	46	2,626	-27.154%
2025-03-27	14.58	15.11	14.50	15.11	+5.296%	57	2,615	-7.677%
2025-03-26	13.00	14.35	13.00	14.35	+18.107%	76	2,592	-2.787%
2025-03-25	12.52	12.57	12.00	12.15	-8.163%	61	2,516	+14.815%
2025-03-24	13.66	13.66	12.95	13.23	-11.800%	15	2,511	+5.442%
2025-03-21	15.65	15.65	15.00	15.00	-3.226%	22	2,496	-7.000%
2025-03-20	15.80	15.80	14.60	15.50	0.000%	72	2,498	-10.000%
2025-03-19	16.09	16.09	15.30	15.50	-6.739%	28	2,488	-10.000%
2025-03-18	17.33	17.33	16.62	16.62	+15.337%	23	2,488	-16.065%
2025-03-17	14.58	14.95	14.40	14.41	-4.189%	1,153	2,477	-3.192%
2025-03-14	15.75	15.92	15.04	15.04	-8.848%	26	1,481	-7.247%
2025-03-13	14.90	16.50	14.90	16.50	+11.486%	6	1,471	-15.455%
2025-03-12	15.57	15.57	14.80	14.80	-7.673%	23	1,471	-5.743%
2025-03-11	16.45	16.45	16.03	16.03	+3.620%	5	1,452	-12.976%
2025-03-10	16.10	16.10	15.47	15.47	+25.670%	22	1,447	-9.825%
2025-03-07	12.50	12.50	12.22	12.31	-6.031%	6	1,446	+13.323%
2025-03-06	12.45	13.10	12.00	13.10	+6.504%	27	1,447	+6.489%
2025-03-05	13.80	14.02	12.30	12.30	-9.559%	30	1,433	+13.415%
2025-03-04	15.09	15.52	12.46	13.60	-9.333%	75	1,427	+2.574%
2025-03-03	12.57	15.00	12.57	15.00	+5.932%	27	1,447	-7.000%
2025-02-28	13.80	14.16	13.80	14.16	+1.143%	78	1,424	-1.483%
2025-02-27	12.95	14.00	12.73	14.00	+15.702%	6	1,399	-0.357%
2025-02-26	11.45	12.25	11.29	12.10	+10.301%	12	1,399	+15.289%
2025-02-25	10.50	11.07	10.50	10.97	+14.271%	79	1,406	+27.165%
2025-02-24	9.15	9.60	9.00	9.60	-1.538%	403	1,450	+45.313%
2025-02-21	8.31	9.75	8.31	9.75	+17.896%	34	1,136	+43.077%
2025-02-20	8.57	8.57	8.26	8.27	+2.861%	22	1,120	+68.682%
2025-02-19	8.50	8.50	8.04	8.04	-6.512%	7	1,108	+73.507%
2025-02-18	8.20	8.60	8.20	8.60	+5.521%	2	1,101	+62.209%
2025-02-14	8.15	8.15	8.05	8.15	-5.452%	326	1,013	+71.166%
2025-02-12	8.62	8.62	8.62	8.62	+5.250%	10	1,013	+61.833%
2025-02-11	8.32	8.32	8.11	8.19	+3.671%	10	1,003	+70.330%
2025-02-10	7.90	7.90	7.90	7.90	-7.602%	2	993	+76.582%
2025-02-07	7.94	8.85	7.94	8.55	+19.413%	54	991	+63.158%
2025-02-06	8.00	8.00	7.16	7.16	-8.087%	7	971	+94.832%
2025-02-05	7.72	8.25	7.24	7.79	+36.667%	151	964	+79.076%
2025-02-04	5.67	5.70	5.67	5.70	-5.473%	5	821	+144.737%
2025-02-03	6.03	6.03	6.03	6.03	+6.537%	1	821	+131.343%
2025-01-31	5.67	5.67	5.66	5.66	-7.365%	6	821	+146.466%
2025-01-30	6.16	6.16	6.11	6.11	-20.443%	7	823	+128.314%
2025-01-29	7.68	7.68	7.68	7.68	+4.348%	1	823	+81.641%
2025-01-28	7.50	7.55	7.36	7.36	-3.158%	5	822	+89.538%
2025-01-27	7.92	7.92	7.50	7.60	+20.635%	9	827	+83.553%
2025-01-22	6.30	6.30	6.30	6.30	-3.817%	2	824	+121.429%
2025-01-21	6.55	6.55	6.55	6.55	-5.483%	3	874	+112.977%
2025-01-17	6.92	6.93	6.92	6.93	-7.600%	100	874	+101.299%
2025-01-16	7.50	7.50	7.50	7.50	+0.942%	5	874	+86.000%
2025-01-15	7.96	7.96	7.43	7.43	-13.605%	4	869	+87.752%
2025-01-14	8.75	8.75	8.60	8.60	0.000%	29	869	+62.209%
2025-01-13	9.00	9.15	8.60	8.60	+4.878%	338	890	+62.209%
2025-01-10	8.45	8.65	8.20	8.20	+1.235%	54	577	+70.122%
2025-01-08	8.10	8.10	8.10	8.10	+2.532%	1	563	+72.222%
2025-01-07	7.65	7.90	7.65	7.90	+2.199%	2	563	+76.582%
2025-01-06	7.73	7.73	7.73	7.73	-10.532%	1	563	+80.466%
2025-01-03	8.90	8.90	8.64	8.64	-10.928%	6	563	+61.458%
2025-01-02	8.80	9.70	8.80	9.70	+3.191%	17	563	+43.814%
2024-12-31	9.40	9.40	9.40	9.40	+5.618%	1	560	+48.404%
2024-12-30	9.20	9.20	8.90	8.90	+4.094%	17	560	+56.742%
2024-12-23	8.55	8.62	8.40	8.55	-14.925%	98	571	+63.158%
2024-12-20	11.17	11.17	10.00	10.05	+2.030%	13	569	+38.806%
2024-12-19	9.60	9.85	9.60	9.85	+15.205%	27	558	+41.624%
2024-12-18	8.55	8.55	8.55	8.55	+6.608%	1	558	+63.158%
2024-12-16	8.60	8.60	8.02	8.02	-10.988%	6	559	+73.940%
2024-12-13	9.01	9.01	9.01	9.01	+7.904%	2	559	+54.828%
2024-12-12	8.35	8.35	8.35	8.35	-2.339%	1	558	+67.066%
2024-12-11	8.60	8.61	8.40	8.55	-12.308%	7	557	+63.158%
2024-12-10	9.72	10.36	9.72	9.75	-17.021%	35	558	+43.077%
2024-12-05	11.75	11.75	11.75	11.75	+1.032%	1	531	+18.723%
2024-12-04	11.63	11.63	11.63	11.63	-7.991%	2	530	+19.948%
2024-12-03	12.60	12.64	12.60	12.64	-7.059%	9	528	+10.364%
2024-11-29	13.60	13.60	13.60	13.60	-0.875%	2	533	+2.574%
2024-11-27	13.72	13.72	13.72	13.72	+1.780%	5	538	+1.676%
2024-11-26	13.48	13.48	13.48	13.48	-6.777%	1	538	+3.487%
2024-11-25	14.46	14.46	14.46	14.46	-6.710%	1	539	-3.527%
2024-11-22	15.66	15.67	15.07	15.50	+2.445%	82	540	-10.000%
2024-11-21	14.05	16.00	14.05	15.13	+25.456%	9	502	-7.799%
2024-11-20	12.06	12.06	12.06	12.06	+7.200%	3	502	+15.672%
2024-11-19	11.25	11.25	11.25	11.25	-1.316%	1	499	+24.000%
2024-11-18	11.40	11.40	11.40	11.40	-9.163%	1	498	+22.368%
2024-11-15	12.50	12.63	12.50	12.55	+9.130%	8	498	+11.155%
2024-11-14	10.60	11.50	10.60	11.50	+10.048%	32	494	+21.304%
2024-11-13	10.45	10.45	10.45	10.45	+2.151%	5	524	+33.493%
2024-11-12	10.30	10.36	10.23	10.23	+0.590%	4	522	+36.364%
2024-11-11	10.60	10.60	10.17	10.17	-3.693%	2	522	+37.168%
2024-11-08	10.68	10.68	10.56	10.56	-8.492%	8	522	+32.102%
2024-11-06	11.83	11.95	11.54	11.54	-16.377%	65	524	+20.884%
2024-11-01	13.80	13.80	13.80	13.80	+15.192%	2	462	+1.087%
2024-10-31	11.98	11.98	11.98	11.98	+0.084%	4	463	+16.444%
2024-10-30	11.16	11.98	10.86	11.97	-18.460%	33	467	+16.541%
2024-10-29	15.43	15.43	14.49	14.68	-13.596%	16	438	-4.973%
2024-10-24	16.99	16.99	16.99	16.99	+4.554%	1	446	-17.893%
2024-10-22	16.05	16.25	16.05	16.25	-2.167%	3	445	-14.154%
2024-10-18	16.61	16.61	16.61	16.61	+0.667%	2	444	-16.014%
2024-10-17	16.50	16.50	16.50	16.50	-8.333%	1	443	-15.455%
2024-10-10	18.00	18.00	18.00	18.00	-0.826%	18	442	-22.500%
2024-10-09	18.15	18.15	18.15	18.15	+10.536%	3	425	-23.140%
2024-10-07	16.42	16.42	16.42	16.42	-0.545%	1	424	-15.043%
2024-10-04	16.51	16.51	16.51	16.51	-5.657%	8	425	-15.506%
2024-10-03	17.50	17.50	17.50	17.50	+1.567%	1	421	-20.286%
2024-10-02	16.31	17.23	16.31	17.23	+1.652%	3	420	-19.037%
2024-09-30	16.95	16.95	16.95	16.95	-2.023%	1	421	-17.699%
2024-09-27	17.20	17.30	17.20	17.30	-4.420%	4	421	-19.364%
2024-09-23	17.40	18.10	17.40	18.10	-0.822%	4	419	-22.928%
2024-09-19	18.15	18.25	16.78	18.25	-6.983%	9	420	-23.562%
2024-09-18	19.25	19.62	19.25	19.62	-7.014%	5	422	-28.899%
2024-09-16	21.10	21.10	21.10	21.10	-5.339%	5	424	-33.886%
2024-09-12	22.29	22.29	22.29	22.29	-6.892%	1	419	-37.416%
2024-09-11	23.94	23.94	23.94	23.94	-5.413%	3	419	-41.729%
2024-09-09	25.31	25.31	25.31	25.31	+18.548%	1	416	-44.883%
2024-09-05	20.62	21.35	20.62	21.35	+2.892%	28	417	-34.660%
2024-09-03	20.75	20.75	20.75	20.75	+20.429%	5	409	-32.771%
2024-08-27	17.40	17.40	17.15	17.23	+0.878%	8	404	-19.037%
2024-08-26	17.30	17.36	17.08	17.08	-3.775%	18	403	-18.326%
2024-08-23	17.40	18.15	17.40	17.75	+1.719%	112	403	-21.408%
2024-08-22	17.45	17.45	17.45	17.45	-0.286%	1	403	-20.057%
2024-08-21	17.40	17.50	17.40	17.50	+8.025%	2	402	-20.286%
2024-08-20	16.40	16.40	16.20	16.20	-4.028%	4	400	-13.889%
2024-08-19	16.88	16.88	16.88	16.88	-1.287%	2	397	-17.358%
2024-08-16	17.10	17.10	17.10	17.10	-7.767%	4	395	-18.421%
2024-08-15	18.71	18.71	18.54	18.54	+3.287%	7	393	-24.757%
2024-08-13	17.95	17.95	17.95	17.95	-1.913%	1	386	-22.284%
2024-08-12	18.30	18.30	18.30	18.30	-11.722%	1	385	-23.770%
2024-08-06	21.18	21.18	20.73	20.73	+2.018%	5	384	-32.706%
2024-08-05	20.99	20.99	20.32	20.32	+30.675%	4	379	-31.348%
2024-07-31	15.50	15.55	15.50	15.55	-12.885%	2	381	-10.289%
2024-07-26	17.85	17.85	17.85	17.85	+8.247%	40	381	-21.849%
2024-07-25	16.49	16.49	16.49	16.49	+32.450%	1	381	-15.403%
2024-07-23	11.82	12.45	11.82	12.45	+3.491%	8	382	+12.048%
2024-07-11	13.20	13.20	12.03	12.03	+12.011%	2	375	+15.960%
2024-07-10	10.80	10.80	10.74	10.74	-3.677%	2	376	+29.888%
2024-07-09	10.80	11.15	10.80	11.15	-2.193%	2	376	+25.112%
2024-07-08	11.40	11.40	11.40	11.40	+6.542%	2	376	+22.368%
2024-07-05	10.31	10.70	10.17	10.70	+8.629%	12	374	+30.374%
2024-06-27	9.85	9.85	9.85	9.85	-22.134%	1	368	+41.624%
2024-06-25	12.65	12.65	12.65	12.65	-3.582%	3	368	+10.277%
2024-06-21	13.12	13.12	13.12	13.12	-8.252%	2	371	+6.326%
2024-06-14	14.30	14.30	14.30	14.30	-1.920%	12	370	-2.448%
2024-06-06	14.50	14.58	14.50	14.58	-3.762%	28	366	-4.321%
2024-06-05	15.15	15.15	15.15	15.15	+3.413%	3	338	-7.921%
2024-05-29	14.65	14.65	14.65	14.65	-3.173%	325	335	-4.778%
2024-05-24	15.13	15.13	15.13	15.13	+3.630%	4	19	-7.799%
2024-05-23	14.60	14.60	14.60	14.60	-10.703%	5	21	-4.452%
2024-05-15	16.40	16.40	16.35	16.35	-5.709%	13	21	-14.679%
2024-05-07	17.34	17.34	17.34	17.34	-2.857%	1	10	-19.550%
2024-05-06	17.85	17.85	17.85	17.85	-3.252%	1	9	-21.849%
2024-04-29	18.45	18.45	18.45	18.45	-15.753%	3	8	-24.390%
2024-04-22	21.90	21.90	21.90	21.90	-26.263%	1	8	-36.301%
2024-01-17	29.90	29.90	29.70	29.70	-1.818%	3	7	-53.030%
2023-12-26	30.25	30.25	30.25	30.25	0.000%	2	10	-53.884%
2023-12-22	30.25	30.25	30.25	30.25	-13.818%	1	7	-53.884%
2023-09-12	35.15	35.15	35.10	35.10	-0.426%	2	7	-60.256%
2023-09-05	35.25	35.25	35.25	35.25	-12.313%	2	9	-60.426%
2023-07-26	40.20	40.20	40.20	40.20	-10.667%	5	7	-65.299%
2023-06-26	45.00	45.00	45.00	45.00	0.000%	2	2	-69.000%