Dark

GOOG20251219P85
GOOG Dec 19 2025 85.00 Put (GOOG251219P00085000)
option OPRA

Inactive

May 7, 2025

1.10+111.538%(+0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	1.10	1.10	1.10	1.10	+111.538%	1	828	0.000%
2025-05-06	0.59	0.59	0.52	0.52	-50.943%	38	827	+111.538%
2025-04-22	1.19	1.19	1.06	1.06	-22.628%	4	804	+3.774%
2025-04-21	1.37	1.37	1.37	1.37	+30.476%	10	804	-19.708%
2025-04-15	0.99	1.05	0.97	1.05	-3.670%	5	812	+4.762%
2025-04-10	1.09	1.09	1.09	1.09	-35.119%	1	813	+0.917%
2025-04-09	1.68	1.68	1.68	1.68	+9.804%	5	813	-34.524%
2025-04-08	1.11	1.53	1.11	1.53	-24.257%	6	813	-28.105%
2025-04-07	2.02	2.02	2.02	2.02	+26.250%	21	817	-45.545%
2025-04-04	1.60	1.60	1.60	1.60	+92.771%	2	838	-31.250%
2025-04-03	0.80	0.83	0.80	0.83	+25.758%	53	839	+32.530%
2025-03-28	0.62	0.66	0.62	0.66	+15.789%	86	839	+66.667%
2025-03-20	0.57	0.57	0.57	0.57	-1.724%	40	845	+92.982%
2025-03-14	0.58	0.58	0.58	0.58	-10.769%	10	885	+89.655%
2025-03-13	0.61	0.65	0.60	0.65	+14.035%	5	893	+69.231%
2025-03-10	0.57	0.57	0.57	0.57	+32.558%	1	893	+92.982%
2025-03-04	0.52	0.52	0.43	0.43	+65.385%	4	892	+155.814%
2025-02-13	0.30	0.30	0.25	0.26	-10.345%	7	895	+323.077%
2025-01-24	0.29	0.29	0.29	0.29	-27.500%	4	895	+279.310%
2025-01-15	0.40	0.40	0.40	0.40	-2.439%	12	895	+175.000%
2024-12-19	0.41	0.41	0.41	0.41	-28.070%	35	895	+168.293%
2024-11-21	0.57	0.57	0.57	0.57	-21.918%	1	926	+92.982%
2024-11-05	0.73	0.73	0.73	0.73	-6.410%	5	926	+50.685%
2024-11-04	0.78	0.78	0.78	0.78	+41.818%	1	930	+41.026%
2024-10-31	0.55	0.55	0.55	0.55	+57.143%	80	931	+100.000%
2024-10-30	0.46	0.46	0.35	0.35	-52.703%	160	931	+214.286%
2024-10-21	0.74	0.74	0.74	0.74	-9.756%	1	950	+48.649%
2024-10-14	0.82	0.82	0.82	0.82	0.000%	3	951	+34.146%
2024-10-11	0.82	0.82	0.82	0.82	+1.235%	4	951	+34.146%
2024-10-10	0.81	0.81	0.81	0.81	+3.846%	10	949	+35.802%
2024-10-01	0.78	0.78	0.78	0.78	-12.360%	1	949	+41.026%
2024-09-30	0.89	0.89	0.89	0.89	+3.488%	1	948	+23.596%
2024-09-27	0.81	0.86	0.81	0.86	-25.217%	4	948	+27.907%
2024-09-13	1.15	1.15	1.15	1.15	-21.769%	4	947	-4.348%
2024-09-11	1.47	1.47	1.47	1.47	0.000%	2	947	-25.170%
2024-09-09	1.47	1.47	1.47	1.47	+30.088%	1	945	-25.170%
2024-08-13	0.94	1.13	0.94	1.13	-21.528%	4	946	-2.655%
2024-08-09	1.24	1.44	1.24	1.44	-10.000%	116	944	-23.611%
2024-08-05	1.38	1.60	1.38	1.60	+119.178%	6	973	-31.250%
2024-07-18	1.05	1.05	0.73	0.73	-35.398%	2	977	+50.685%
2024-07-17	1.13	1.13	1.13	1.13	+25.556%	2	977	-2.655%
2024-07-01	0.90	0.90	0.90	0.90	+12.500%	10	979	+22.222%
2024-06-13	0.91	0.91	0.80	0.80	-34.959%	6	979	+37.500%
2024-05-31	1.24	1.24	1.23	1.23	-12.766%	804	979	-10.569%
2024-04-26	1.41	1.41	1.41	1.41	-21.229%	8	577	-21.986%
2024-04-15	1.66	1.79	1.66	1.79	+15.484%	18	577	-38.547%
2024-04-12	1.55	1.55	1.55	1.55	-2.516%	2	576	-29.032%
2024-04-09	1.59	1.59	1.59	1.59	-4.790%	1	576	-30.818%
2024-04-04	1.67	1.67	1.67	1.67	-1.765%	1	577	-34.132%
2024-04-03	1.66	1.70	1.66	1.70	-4.494%	2	577	-35.294%
2024-04-02	1.73	1.78	1.73	1.78	-21.586%	2	579	-38.202%
2024-04-01	1.81	2.27	1.69	2.27	+22.043%	6	577	-51.542%
2024-03-27	1.90	1.90	1.86	1.86	+4.494%	2	579	-40.860%
2024-03-26	1.78	1.78	1.78	1.78	-9.184%	1	580	-38.202%
2024-03-18	1.96	1.96	1.96	1.96	-21.285%	13	581	-43.878%
2024-03-12	2.73	2.73	2.49	2.49	-7.778%	2	582	-55.823%
2024-03-11	2.45	2.70	2.45	2.70	-6.250%	2	581	-59.259%
2024-03-08	2.80	2.88	2.65	2.88	-5.574%	32	581	-61.806%
2024-03-07	2.95	3.05	2.95	3.05	+5.172%	2	573	-63.934%
2024-03-04	2.80	2.90	2.80	2.90	+14.625%	2	573	-62.069%
2024-03-01	2.45	2.53	2.45	2.53	-4.528%	8	573	-56.522%
2024-02-29	2.55	2.65	2.55	2.65	+1.923%	2	572	-58.491%
2024-02-28	2.50	2.60	2.50	2.60	+6.557%	2	572	-57.692%
2024-02-27	2.48	2.61	2.44	2.44	-0.813%	122	572	-54.918%
2024-02-26	2.35	2.50	2.29	2.46	+9.821%	406	514	-55.285%
2024-02-23	2.20	2.25	2.08	2.24	-5.485%	208	316	-50.893%
2024-02-21	2.34	2.37	2.32	2.37	-0.420%	6	359	-53.586%
2024-02-20	2.33	2.38	2.33	2.38	+12.796%	2	358	-53.782%
2024-02-14	1.88	2.15	1.88	2.11	+4.975%	15	358	-47.867%
2024-02-12	2.01	2.01	2.01	2.01	+0.500%	1	359	-45.274%
2024-02-07	2.00	2.05	1.96	2.00	-13.420%	300	360	-45.000%
2024-02-01	2.31	2.31	2.31	2.31	0.000%	3	274	-52.381%
2024-01-31	2.28	2.39	2.16	2.31	+11.594%	22	271	-52.381%
2024-01-29	2.07	2.07	2.07	2.07	+6.701%	1	269	-46.860%
2024-01-26	1.87	1.99	1.87	1.94	-8.920%	21	269	-43.299%
2024-01-24	2.13	2.13	2.13	2.13	-3.182%	1	276	-48.357%
2024-01-23	2.20	2.20	2.20	2.20	-16.667%	4	277	-50.000%
2024-01-18	2.64	2.64	2.64	2.64	+0.763%	1	273	-58.333%
2024-01-12	2.62	2.62	2.62	2.62	-5.072%	3	269	-58.015%
2024-01-09	2.76	2.76	2.76	2.76	-8.000%	2	269	-60.145%
2023-12-20	3.00	3.00	3.00	3.00	-22.078%	1	267	-63.333%
2023-12-06	3.80	3.85	3.65	3.85	+15.616%	6	268	-71.429%
2023-11-29	3.33	3.33	3.33	3.33	+5.714%	1	268	-66.967%
2023-11-28	3.15	3.15	3.15	3.15	+4.651%	5	268	-65.079%
2023-11-27	3.01	3.01	3.01	3.01	-10.417%	1	263	-63.455%
2023-11-22	3.36	3.36	3.36	3.36	-8.696%	29	291	-67.262%
2023-11-20	3.68	3.68	3.68	3.68	+9.851%	2	291	-70.109%
2023-11-17	3.35	3.35	3.35	3.35	-2.899%	1	292	-67.164%
2023-11-15	3.50	3.55	3.36	3.45	+1.471%	6	291	-68.116%
2023-11-14	3.40	3.40	3.40	3.40	-10.526%	1	292	-67.647%
2023-11-08	3.90	3.95	3.80	3.80	-26.923%	5	291	-71.053%
2023-10-27	4.80	5.20	4.80	5.20	-2.804%	2	291	-78.846%
2023-10-26	4.69	5.35	4.69	5.35	+19.955%	11	291	-79.439%
2023-10-25	4.46	4.46	4.46	4.46	+15.844%	1	293	-75.336%
2023-10-19	3.85	3.85	3.85	3.85	+16.667%	1	291	-71.429%
2023-10-13	3.30	3.30	3.30	3.30	-12.000%	1	291	-66.667%
2023-10-11	3.65	3.85	3.65	3.75	-13.793%	5	291	-70.667%
2023-10-05	4.35	4.35	4.35	4.35	+2.353%	1	290	-74.713%
2023-10-04	4.30	4.30	4.15	4.25	+20.739%	4	291	-74.118%
2023-10-02	3.52	3.52	3.52	3.52	-20.899%	15	291	-68.750%
2023-09-28	4.62	4.62	4.45	4.45	+14.691%	2	291	-75.281%
2023-09-20	4.00	4.00	3.80	3.88	+13.450%	4	293	-71.649%
2023-09-14	3.90	3.90	3.42	3.42	-16.585%	21	289	-67.836%
2023-09-13	4.10	4.10	4.10	4.10	-17.172%	1	308	-73.171%
2023-09-01	4.20	4.95	4.20	4.95	+17.857%	31	278	-77.778%
2023-08-31	4.20	4.20	4.20	4.20	-2.326%	2	278	-73.810%
2023-08-30	4.32	4.63	4.25	4.30	+8.586%	40	276	-74.419%
2023-08-29	3.96	3.96	3.96	3.96	-18.351%	1	236	-72.222%
2023-08-24	4.85	4.85	4.85	4.85	-3.000%	1	237	-77.320%
2023-08-18	5.00	5.00	5.00	5.00	+1.833%	1	237	-78.000%
2023-08-16	4.91	4.91	4.91	4.91	+3.368%	5	242	-77.597%
2023-08-10	4.75	4.75	4.75	4.75	+5.556%	1	242	-76.842%
2023-08-01	4.50	4.50	4.50	4.50	+5.882%	5	243	-75.556%
2023-07-28	4.28	4.28	4.25	4.25	+1.190%	11	238	-74.118%
2023-07-27	4.20	4.20	4.20	4.20	-22.222%	7	228	-73.810%
2023-07-24	5.40	5.40	5.40	5.40	-1.818%	15	228	-79.630%
2023-07-21	5.50	5.50	5.50	5.50	+10.000%	1	213	-80.000%
2023-07-14	5.20	5.20	5.00	5.00	-5.660%	4	212	-78.000%
2023-07-13	5.30	5.30	5.30	5.30	-10.924%	100	213	-79.245%
2023-07-11	5.95	5.95	5.95	5.95	+10.185%	1	222	-81.513%
2023-07-06	5.50	5.60	5.26	5.40	-6.412%	104	223	-79.630%
2023-07-03	5.77	5.77	5.77	5.77	+8.459%	2	123	-80.936%
2023-06-30	5.50	5.50	5.32	5.32	-8.276%	3	123	-79.323%
2023-06-27	5.80	5.80	5.80	5.80	0.000%	1	123	-81.034%
2023-06-23	5.80	5.80	5.80	5.80	+4.505%	1	124	-81.034%
2023-06-21	5.55	5.55	5.55	5.55	-3.478%	1	125	-80.180%
2023-06-14	5.61	5.75	5.61	5.75	+1.232%	2	124	-80.870%
2023-06-12	5.55	5.68	5.55	5.68	-2.069%	5	124	-80.634%
2023-06-08	5.80	5.80	5.80	5.80	+7.407%	2	127	-81.034%
2023-06-06	5.40	5.40	5.40	5.40	-2.703%	1	126	-79.630%
2023-06-05	5.55	5.55	5.55	5.55	-18.382%	5	127	-80.180%
2023-06-02	6.80	6.80	6.80	6.80	+11.475%	4	122	-83.824%
2023-06-01	6.10	6.10	6.10	6.10	-1.613%	6	126	-81.967%
2023-05-31	6.15	6.37	6.15	6.20	0.000%	7	132	-82.258%
2023-05-30	6.20	6.20	6.20	6.20	+2.479%	2	125	-82.258%
2023-05-23	6.70	6.70	6.05	6.05	-13.571%	3	123	-81.818%
2023-05-22	7.00	7.00	7.00	7.00	+12.903%	5	122	-84.286%
2023-05-19	6.20	6.20	6.20	6.20	-2.669%	9	124	-82.258%
2023-05-18	6.37	6.37	6.37	6.37	-5.630%	1	125	-82.732%
2023-05-17	6.63	6.75	6.63	6.75	-1.460%	2	124	-83.704%
2023-05-16	6.75	6.85	6.75	6.85	-12.179%	7	122	-83.942%
2023-05-15	7.80	7.80	7.80	7.80	+6.557%	2	127	-85.897%
2023-05-11	6.75	7.32	6.75	7.32	-7.342%	55	129	-84.973%
2023-05-10	8.00	8.00	7.90	7.90	-3.659%	5	114	-86.076%
2023-05-08	8.20	8.20	8.20	8.20	-13.319%	1	119	-86.585%
2023-05-02	9.46	9.46	9.46	9.46	+15.366%	6	118	-88.372%
2023-04-27	8.35	8.35	8.20	8.20	-3.529%	14	112	-86.585%
2023-04-26	8.50	8.50	8.50	8.50	-5.556%	1	100	-87.059%
2023-04-25	9.00	9.00	9.00	9.00	+8.434%	4	99	-87.778%
2023-04-24	8.25	8.85	8.25	8.30	-4.378%	6	95	-86.747%
2023-04-20	9.20	9.20	8.68	8.68	-11.429%	4	96	-87.327%
2023-04-10	9.58	9.80	9.58	9.80	+0.823%	41	94	-88.776%
2023-03-29	9.72	9.72	9.72	9.72	-5.996%	1	55	-88.683%
2023-03-28	10.34	10.34	10.34	10.34	+14.889%	15	54	-89.362%
2023-03-21	10.05	10.05	9.00	9.00	-24.051%	3	39	-87.778%
2023-03-10	11.85	11.85	11.85	11.85	+7.727%	1	36	-90.717%
2023-03-09	11.00	11.00	11.00	11.00	+22.222%	3	37	-90.000%
2023-03-06	9.60	9.60	9.00	9.00	-18.182%	3	34	-87.778%
2023-03-03	11.00	11.00	11.00	11.00	-9.910%	1	31	-90.000%
2023-02-24	12.21	12.21	12.21	12.21	+6.174%	1	32	-90.991%
2023-02-23	10.25	13.35	10.25	11.50	+10.048%	29	31	-90.435%
2023-02-22	10.45	10.45	10.45	10.45	+22.941%	1	3	-89.474%
2023-02-15	8.50	8.50	8.50	8.50	0.000%	2	2	-87.059%