Dark

GOOG20251219P70
GOOG Dec 19 2025 70.00 Put (GOOG251219P00070000)
option OPRA

EOD

May 15, 2025

0.1900+18.750%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.19	0.19	0.19	0.19	+18.750%	3	1,346	0.000%
2025-05-14	0.16	0.16	0.16	0.16	-46.667%	1	1,343	+18.750%
2025-05-08	0.30	0.30	0.30	0.30	-21.053%	1	1,342	-36.667%
2025-05-07	0.38	0.38	0.38	0.38	+72.727%	1	1,343	-50.000%
2025-05-02	0.22	0.22	0.22	0.22	-18.519%	2	1,342	-13.636%
2025-04-28	0.27	0.27	0.27	0.27	+12.500%	2	1,342	-29.630%
2025-04-25	0.24	0.24	0.24	0.24	-54.717%	2	1,342	-20.833%
2025-04-16	0.53	0.53	0.53	0.53	+8.163%	10	1,342	-64.151%
2025-04-15	0.48	0.50	0.48	0.49	-3.922%	279	1,342	-61.224%
2025-04-09	0.51	0.51	0.51	0.51	-43.333%	1	1,342	-62.745%
2025-04-08	0.90	0.90	0.90	0.90	+12.500%	2	1,343	-78.889%
2025-04-07	0.96	1.00	0.78	0.80	+2.564%	102	1,343	-76.250%
2025-04-04	0.60	0.78	0.57	0.78	+129.412%	126	1,343	-75.641%
2025-03-31	0.34	0.34	0.34	0.34	+54.545%	1	1,360	-44.118%
2025-03-27	0.22	0.22	0.22	0.22	-18.519%	2	1,359	-13.636%
2025-03-19	0.25	0.28	0.25	0.27	+42.105%	14	1,359	-29.630%
2025-02-28	0.21	0.21	0.19	0.19	+72.727%	6	1,348	0.000%
2025-02-19	0.11	0.11	0.11	0.11	0.000%	5	1,350	+72.727%
2025-02-11	0.13	0.13	0.11	0.11	-54.167%	3	1,345	+72.727%
2024-12-10	0.24	0.24	0.24	0.24	+50.000%	10	1,344	-20.833%
2024-12-09	0.16	0.16	0.16	0.16	-46.667%	1	1,354	+18.750%
2024-12-04	0.30	0.30	0.30	0.30	+25.000%	3	1,354	-36.667%
2024-11-11	0.24	0.24	0.24	0.24	-35.135%	4	1,354	-20.833%
2024-11-06	0.37	0.37	0.37	0.37	+19.355%	10	1,354	-48.649%
2024-11-01	0.34	0.35	0.31	0.31	+10.714%	52	1,354	-38.710%
2024-10-30	0.42	0.45	0.28	0.28	-36.364%	62	1,354	-32.143%
2024-10-04	0.44	0.44	0.44	0.44	-6.383%	4	1,354	-56.818%
2024-09-27	0.47	0.47	0.47	0.47	-26.563%	4	1,354	-59.574%
2024-09-11	0.66	0.72	0.64	0.64	-16.883%	4	1,354	-70.313%
2024-08-07	0.77	0.77	0.77	0.77	+60.417%	5	1,354	-75.325%
2024-07-26	0.53	0.53	0.40	0.48	-17.241%	8	1,354	-60.417%
2024-07-15	0.58	0.58	0.58	0.58	+9.434%	1	1,355	-67.241%
2024-06-27	0.53	0.53	0.53	0.53	-48.039%	1	1,356	-64.151%
2024-05-31	1.02	1.02	1.02	1.02	+75.862%	1,000	1,356	-81.373%
2024-05-15	0.58	0.58	0.58	0.58	-29.268%	1	856	-67.241%
2024-04-12	0.75	0.82	0.75	0.82	-21.905%	4	856	-76.829%
2024-03-20	0.90	1.05	0.90	1.05	-3.670%	2	856	-81.905%
2024-03-18	0.94	1.09	0.93	1.09	-19.259%	5	856	-82.569%
2024-03-13	1.15	1.35	1.15	1.35	-14.557%	2	856	-85.926%
2024-03-08	1.20	1.58	1.20	1.58	+12.857%	16	856	-87.975%
2024-03-05	1.40	1.60	1.40	1.40	0.000%	4	856	-86.429%
2024-03-04	0.71	1.40	0.71	1.40	+94.444%	8	855	-86.429%
2024-03-01	0.75	0.75	0.72	0.72	-19.101%	8	857	-73.611%
2024-02-29	0.91	0.91	0.89	0.89	-31.008%	4	857	-78.652%
2024-02-28	0.94	1.29	0.81	1.29	-0.769%	386	857	-85.271%
2024-02-27	0.97	1.30	0.96	1.30	+49.425%	1,108	707	-85.385%
2024-02-26	1.16	1.16	0.77	0.87	-15.534%	56	209	-78.161%
2024-02-23	1.06	1.14	0.85	1.03	-14.167%	160	183	-81.553%
2024-01-31	1.10	1.20	1.10	1.20	+7.143%	24	154	-84.167%
2024-01-24	1.12	1.12	1.12	1.12	-21.127%	2	162	-83.036%
2024-01-17	1.40	1.43	1.37	1.42	-18.857%	20	164	-86.620%
2024-01-04	1.65	1.75	1.65	1.75	+4.167%	2	156	-89.143%
2024-01-02	1.75	1.75	1.65	1.68	+5.660%	4	155	-88.690%
2023-12-27	1.55	1.66	1.55	1.59	+12.766%	4	154	-88.050%
2023-12-26	1.53	1.53	1.41	1.41	-7.843%	3	154	-86.525%
2023-12-22	1.50	1.74	1.50	1.53	-8.929%	4	158	-87.582%
2023-12-15	1.70	1.85	1.54	1.68	-4.000%	140	158	-88.690%
2023-12-14	1.85	1.85	1.75	1.75	+1.744%	2	146	-89.143%
2023-12-13	1.75	1.80	1.72	1.72	-11.795%	20	145	-88.953%
2023-12-12	1.04	1.95	1.04	1.95	+96.970%	6	154	-90.256%
2023-12-11	1.68	1.80	0.99	0.99	-42.442%	84	154	-80.808%
2023-12-07	1.97	1.97	1.71	1.72	-16.908%	12	225	-88.953%
2023-11-30	1.95	2.07	1.95	2.07	+21.765%	4	225	-90.821%
2023-11-22	1.70	1.70	1.70	1.70	+14.094%	1	228	-88.824%
2023-11-21	1.68	1.68	1.49	1.49	-23.590%	5	228	-87.248%
2023-11-13	2.00	2.00	1.75	1.95	-7.143%	4	225	-90.256%
2023-11-06	2.00	2.10	2.00	2.10	-21.348%	2	225	-90.952%
2023-10-31	2.61	2.67	2.61	2.67	+6.375%	2	225	-92.884%
2023-10-30	2.54	2.82	2.12	2.51	-10.357%	132	224	-92.430%
2023-10-27	2.87	2.88	2.70	2.80	-5.085%	81	230	-93.214%
2023-10-26	2.95	2.95	2.95	2.95	+13.462%	1	204	-93.559%
2023-10-25	2.52	2.63	1.95	2.60	-1.515%	32	204	-92.692%
2023-10-20	2.40	2.64	2.40	2.64	+34.010%	4	209	-92.803%
2023-10-16	1.95	2.15	1.95	1.97	-7.075%	4	209	-90.355%
2023-10-13	1.90	2.45	1.90	2.12	-1.852%	6	209	-91.038%
2023-10-12	2.20	2.20	2.16	2.16	-6.897%	24	209	-91.204%
2023-10-11	1.95	3.22	1.72	2.32	+5.455%	68	209	-91.810%
2023-10-09	2.05	2.23	1.74	2.20	0.000%	8	215	-91.364%
2023-10-03	2.36	2.36	2.20	2.20	+10.000%	2	215	-91.364%
2023-09-29	2.33	2.33	1.87	2.00	-18.367%	3	215	-90.500%
2023-09-26	2.20	2.45	2.20	2.45	+6.522%	7	215	-92.245%
2023-09-22	2.34	2.34	2.20	2.30	-1.709%	6	216	-91.739%
2023-09-21	1.80	2.54	1.80	2.34	+3.540%	229	218	-91.880%
2023-09-20	2.10	2.26	2.00	2.26	+2.262%	3	120	-91.593%
2023-09-19	2.05	2.30	2.00	2.21	-9.053%	16	120	-91.403%
2023-09-15	1.97	2.43	1.97	2.43	+20.896%	2	114	-92.181%
2023-09-14	1.98	2.01	1.98	2.01	-6.512%	2	115	-90.547%
2023-09-13	2.25	2.54	2.14	2.15	-22.383%	133	115	-91.163%
2023-09-12	2.20	2.77	2.13	2.77	+18.884%	156	107	-93.141%
2023-09-11	2.19	2.33	2.19	2.33	-1.271%	2	126	-91.845%
2023-09-06	2.40	2.40	2.35	2.36	+0.426%	16	128	-91.949%
2023-09-05	2.50	3.45	2.20	2.35	-25.868%	405	125	-91.915%
2023-08-29	2.38	3.17	2.38	3.17	+36.052%	27	224	-94.006%
2023-08-23	2.25	2.53	2.10	2.33	-13.704%	8	207	-91.845%
2023-08-18	2.70	2.70	2.70	2.70	+4.651%	1	209	-92.963%
2023-08-17	2.62	2.62	2.58	2.58	-2.273%	2	164	-92.636%
2023-08-16	2.50	2.66	1.72	2.64	+5.600%	118	164	-92.803%
2023-08-15	2.60	2.65	2.45	2.50	0.000%	6	164	-92.400%
2023-08-14	2.52	2.53	2.44	2.50	-17.219%	101	166	-92.400%
2023-08-10	3.02	3.02	3.02	3.02	+16.154%	1	124	-93.709%
2023-08-02	2.50	2.60	2.50	2.60	+1.961%	3	124	-92.692%
2023-08-01	2.35	2.55	2.35	2.55	-21.538%	13	122	-92.549%
2023-07-10	3.35	3.35	3.25	3.25	0.000%	2	121	-94.154%
2023-06-22	3.25	3.25	3.25	3.25	+4.839%	1	120	-94.154%
2023-06-15	3.10	3.10	3.10	3.10	-1.587%	1	120	-93.871%
2023-06-07	2.60	3.15	2.60	3.15	-3.077%	3	121	-93.968%
2023-06-06	3.25	3.25	3.25	3.25	-0.307%	1	120	-94.154%
2023-06-01	3.26	3.26	3.26	3.26	-5.507%	6	119	-94.172%
2023-05-19	3.70	3.70	3.45	3.45	-12.658%	2	125	-94.493%
2023-05-16	3.95	3.95	3.95	3.95	-3.659%	1	125	-95.190%
2023-05-15	4.20	4.20	4.10	4.10	-11.828%	2	126	-95.366%
2023-05-10	4.85	4.90	4.65	4.65	-7.738%	4	125	-95.914%
2023-05-04	5.04	5.04	5.04	5.04	-4.000%	1	125	-96.230%
2023-05-02	5.00	5.25	5.00	5.25	+1.351%	3	124	-96.381%
2023-04-26	5.18	5.18	5.18	5.18	+9.746%	2	123	-96.332%
2023-04-24	4.90	5.05	4.40	4.72	-3.673%	8	123	-95.975%
2023-04-21	4.95	5.39	4.90	4.90	+3.814%	8	121	-96.122%
2023-04-20	5.05	5.07	4.72	4.72	-4.839%	91	117	-95.975%
2023-04-19	5.00	5.00	4.90	4.96	-7.290%	27	66	-96.169%
2023-04-13	5.24	5.35	5.24	5.35	-17.438%	4	63	-96.449%
2023-04-10	6.48	6.48	6.48	6.48	+28.317%	1	63	-97.068%
2023-04-06	5.00	5.05	5.00	5.05	-12.931%	10	57	-96.238%
2023-04-04	5.75	5.80	5.75	5.80	-11.854%	2	57	-96.724%
2023-03-31	5.85	6.58	5.60	6.58	+26.538%	20	57	-97.112%
2023-03-21	5.20	5.20	5.20	5.20	-10.345%	1	39	-96.346%
2023-03-16	7.25	7.25	5.70	5.80	-18.310%	15	38	-96.724%
2023-03-01	6.60	7.10	6.60	7.10	+8.397%	16	25	-97.324%
2023-02-28	6.75	6.75	6.55	6.55	-5.755%	2	9	-97.099%
2023-02-27	6.45	6.95	6.45	6.95	+14.498%	10	9	-97.266%
2023-02-23	6.07	6.07	6.07	6.07	-9.132%	1	5	-96.870%
2023-02-22	7.16	7.16	6.68	6.68	+0.451%	3	4	-97.156%
2023-02-21	6.65	6.65	6.65	6.65	-21.765%	4	6	-97.143%
2023-02-15	8.50	8.50	8.50	8.50	+22.302%	2	2	-97.765%
2023-02-13	6.60	6.95	6.25	6.95	0.000%	20	0	-97.266%