Dark

GOOG20251219P185
GOOG Dec 19 2025 185.00 Put (GOOG251219P00185000)
option OPRA

EOD

May 15, 2025

25.62-8.402%(-2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.62	25.62	25.62	25.62	-8.402%	1	388	0.000%
2025-05-13	29.35	29.35	27.85	27.97	-0.639%	3	387	-8.402%
2025-05-12	29.25	29.70	28.15	28.15	-22.877%	21	384	-8.988%
2025-05-07	36.50	36.50	36.50	36.50	+46.351%	5	380	-29.808%
2025-05-02	24.94	24.94	24.94	24.94	-16.449%	2	385	+2.727%
2025-04-30	29.85	29.85	29.85	29.85	+13.068%	13	384	-14.171%
2025-04-25	26.40	26.40	26.40	26.40	-31.160%	10	384	-2.955%
2025-04-21	37.48	38.89	37.48	38.35	-2.168%	6	384	-33.194%
2025-04-07	43.41	43.41	39.20	39.20	+3.158%	3	382	-34.643%
2025-04-04	37.20	38.30	37.20	38.00	+7.955%	10	381	-32.579%
2025-04-03	34.81	35.20	34.81	35.20	+13.622%	3	384	-27.216%
2025-04-02	30.98	30.98	30.98	30.98	-7.935%	1	383	-17.301%
2025-03-31	34.72	34.72	33.65	33.65	+4.763%	6	382	-23.863%
2025-03-28	32.12	32.12	32.12	32.12	+20.616%	2	388	-20.237%
2025-03-19	27.42	27.42	26.63	26.63	-6.953%	2	387	-3.793%
2025-03-18	28.43	28.62	28.43	28.62	+12.899%	2	388	-10.482%
2025-03-17	25.35	25.35	25.35	25.35	-9.464%	2	390	+1.065%
2025-03-11	27.65	28.00	27.65	28.00	+10.020%	26	389	-8.500%
2025-03-10	25.45	25.45	25.45	25.45	+15.945%	1	415	+0.668%
2025-03-05	24.19	24.19	21.95	21.95	-7.773%	2	414	+16.720%
2025-03-04	25.95	25.95	23.80	23.80	-7.501%	33	413	+7.647%
2025-03-03	23.54	25.73	23.15	25.73	+7.657%	27	413	-0.428%
2025-02-28	23.90	23.90	23.90	23.90	+5.752%	4	413	+7.197%
2025-02-27	21.15	22.60	21.15	22.60	+15.719%	4	413	+13.363%
2025-02-25	18.59	20.24	18.59	19.53	+11.920%	56	357	+31.183%
2025-02-24	16.80	17.75	16.80	17.45	-0.852%	3	357	+46.819%
2025-02-21	17.00	17.60	17.00	17.60	+8.978%	6	355	+45.568%
2025-02-20	16.18	16.18	16.15	16.15	+2.086%	3	352	+58.638%
2025-02-19	15.80	15.82	15.80	15.82	-4.121%	3	352	+61.947%
2025-02-18	16.50	16.50	16.50	16.50	+3.254%	10	351	+55.273%
2025-02-14	16.01	16.01	15.60	15.98	-3.152%	28	330	+60.325%
2025-02-12	16.54	16.54	16.50	16.50	+4.035%	7	330	+55.273%
2025-02-11	15.86	15.86	15.86	15.86	+2.323%	1	323	+61.538%
2025-02-10	15.30	15.72	15.20	15.50	-4.908%	15	322	+65.290%
2025-02-07	15.55	17.05	15.55	16.30	+10.508%	30	318	+57.178%
2025-02-05	14.96	15.50	14.30	14.75	+36.574%	17	322	+73.695%
2025-02-04	10.92	11.00	10.80	10.80	-5.677%	6	309	+137.222%
2025-02-03	11.81	11.81	11.45	11.45	+2.232%	4	309	+123.755%
2025-01-31	10.95	11.30	10.90	11.20	-21.127%	214	305	+128.750%
2025-01-29	14.20	14.20	14.20	14.20	+2.750%	1	232	+80.423%
2025-01-28	14.50	14.50	13.82	13.82	-9.377%	6	232	+85.384%
2025-01-27	14.05	15.25	14.05	15.25	+26.766%	5	236	+68.000%
2025-01-24	12.03	12.03	12.03	12.03	-4.901%	4	232	+112.968%
2025-01-23	12.35	12.65	12.35	12.65	+3.013%	20	234	+102.530%
2025-01-21	12.31	12.31	12.15	12.28	-7.110%	5	215	+108.632%
2025-01-17	13.22	13.22	13.22	13.22	-2.291%	4	216	+93.797%
2025-01-15	14.55	14.55	13.52	13.53	-4.718%	8	216	+89.357%
2025-01-07	12.80	14.20	12.80	14.20	+5.576%	13	214	+80.423%
2025-01-06	13.45	13.45	13.45	13.45	-12.945%	9	205	+90.483%
2025-01-03	15.40	15.45	15.30	15.45	-3.438%	32	214	+65.825%
2025-01-02	16.00	16.00	16.00	16.00	-0.312%	2	221	+60.125%
2024-12-30	16.05	16.05	16.05	16.05	+11.458%	3	221	+59.626%
2024-12-24	14.62	14.70	14.40	14.40	-12.462%	6	218	+77.917%
2024-12-20	18.47	18.47	16.00	16.45	-3.519%	113	218	+55.745%
2024-12-19	17.00	17.05	17.00	17.05	-0.292%	11	119	+50.264%
2024-12-18	15.40	17.10	15.40	17.10	+17.123%	11	119	+49.825%
2024-12-17	14.20	14.60	14.03	14.60	+2.456%	7	111	+75.479%
2024-12-16	14.25	14.25	14.25	14.25	-9.466%	2	110	+79.789%
2024-12-13	15.82	16.08	15.74	15.74	+4.933%	14	110	+62.770%
2024-12-12	15.00	15.00	15.00	15.00	+0.806%	1	111	+70.800%
2024-12-11	14.87	14.97	14.87	14.88	-16.639%	6	112	+72.177%
2024-12-10	17.28	17.85	17.20	17.85	-13.768%	64	110	+43.529%
2024-12-09	20.70	20.70	20.70	20.70	-2.220%	1	101	+23.768%
2024-12-06	21.17	21.17	21.17	21.17	-20.414%	2	100	+21.020%
2024-11-22	26.10	26.60	26.10	26.60	-1.736%	4	101	-3.684%
2024-11-21	26.50	27.07	26.50	27.07	+28.538%	2	98	-5.356%
2024-11-20	21.06	21.06	21.06	21.06	+1.007%	1	98	+21.652%
2024-11-14	20.85	20.85	20.85	20.85	+18.331%	6	97	+22.878%
2024-11-12	17.30	17.62	17.30	17.62	-5.725%	10	91	+45.403%
2024-11-11	18.69	18.69	18.69	18.69	-10.873%	1	89	+37.079%
2024-11-06	20.97	20.97	20.97	20.97	-11.594%	2	88	+22.175%
2024-11-01	23.72	23.72	23.72	23.72	+17.717%	2	88	+8.010%
2024-10-30	19.00	20.15	19.00	20.15	-33.804%	4	88	+27.146%
2024-10-09	30.44	30.44	30.44	30.44	-5.230%	4	85	-15.834%
2024-09-18	32.12	32.12	32.12	32.12	-14.026%	1	81	-20.237%
2024-09-10	37.36	37.36	37.36	37.36	+33.143%	1	82	-31.424%
2024-08-21	28.06	28.06	28.06	28.06	-0.848%	1	81	-8.696%
2024-08-16	28.30	28.30	28.30	28.30	-8.355%	2	82	-9.470%
2024-08-06	34.25	34.25	30.88	30.88	+27.920%	101	82	-17.034%
2024-07-24	24.05	24.14	24.05	24.14	+18.916%	2	181	+6.131%
2024-07-23	20.35	20.35	20.30	20.30	-1.600%	11	179	+26.207%
2024-07-22	20.63	20.63	20.63	20.63	-4.887%	3	179	+24.188%
2024-07-17	21.69	21.69	21.69	21.69	+13.146%	1	176	+18.119%
2024-07-12	19.17	19.17	19.17	19.17	-2.937%	2	176	+33.646%
2024-07-11	19.75	19.75	19.75	19.75	+0.765%	1	175	+29.722%
2024-07-02	19.75	19.75	19.60	19.60	-24.904%	44	175	+30.714%
2024-05-15	25.85	26.10	25.85	26.10	-22.781%	33	131	-1.839%
2024-04-09	33.90	33.90	33.80	33.80	-9.746%	2	100	-24.201%
2024-04-05	37.45	37.45	37.45	37.45	-0.663%	4	100	-31.589%
2024-04-04	37.70	37.70	37.70	37.70	+7.377%	2	100	-32.042%
2024-01-30	35.11	35.11	35.11	35.11	-12.596%	100	100	-27.029%
2024-01-19	40.17	40.17	40.17	40.17	-38.961%	2	2	-36.221%
2023-06-29	65.13	65.81	65.13	65.81	0.000%	2	0	-61.070%