Dark

GOOGL20250620C245
GOOGL Jun 20 2025 245.00 Call (GOOGL250620C00245000)
option OPRA

EOD

May 15, 2025

0.0400-42.857%(-0.0300)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.04	0.04	0.04	-42.857%	56	1,464	0.000%
2025-05-14	0.07	0.07	0.07	0.07	+250.000%	1	1,431	-42.857%
2025-05-12	0.02	0.02	0.02	0.02	0.000%	78	1,431	+100.000%
2025-05-09	0.01	0.02	0.01	0.02	-50.000%	16	1,431	+100.000%
2025-05-07	0.03	0.04	0.03	0.04	+100.000%	90	1,436	0.000%
2025-05-02	0.02	0.02	0.02	0.02	-50.000%	2	1,507	+100.000%
2025-05-01	0.04	0.04	0.04	0.04	0.000%	50	1,508	0.000%
2025-04-29	0.04	0.04	0.04	0.04	0.000%	7	1,507	0.000%
2025-04-28	0.04	0.04	0.04	0.04	-20.000%	1	1,506	0.000%
2025-04-25	0.10	0.10	0.04	0.05	-44.444%	828	1,506	-20.000%
2025-04-24	0.08	0.09	0.08	0.09	+28.571%	50	1,104	-55.556%
2025-04-23	0.07	0.07	0.07	0.07	+16.667%	1	1,103	-42.857%
2025-04-22	0.06	0.06	0.06	0.06	0.000%	2	1,104	-33.333%
2025-04-21	0.06	0.06	0.06	0.06	-33.333%	1	1,106	-33.333%
2025-04-15	0.09	0.09	0.09	0.09	-30.769%	2	1,105	-55.556%
2025-04-09	0.13	0.13	0.13	0.13	+160.000%	2	1,103	-69.231%
2025-04-08	0.06	0.06	0.05	0.05	-37.500%	2	1,103	-20.000%
2025-04-04	0.08	0.08	0.08	0.08	-42.857%	20	1,103	-50.000%
2025-03-28	0.14	0.14	0.14	0.14	-17.647%	4	1,098	-71.429%
2025-03-27	0.16	0.17	0.16	0.17	-26.087%	12	1,098	-76.471%
2025-03-26	0.23	0.23	0.23	0.23	+15.000%	1	1,106	-82.609%
2025-03-25	0.20	0.20	0.20	0.20	+5.263%	23	1,106	-80.000%
2025-03-24	0.19	0.19	0.19	0.19	0.000%	34	1,106	-78.947%
2025-03-21	0.19	0.19	0.19	0.19	-13.636%	2	1,137	-78.947%
2025-03-20	0.22	0.22	0.22	0.22	-4.348%	1	1,138	-81.818%
2025-03-14	0.23	0.23	0.23	0.23	-8.000%	10	1,139	-82.609%
2025-03-13	0.25	0.25	0.25	0.25	0.000%	20	1,159	-84.000%
2025-03-12	0.25	0.25	0.25	0.25	+8.696%	5	1,159	-84.000%
2025-03-11	0.29	0.29	0.23	0.23	-20.690%	12	1,159	-82.609%
2025-03-10	0.29	0.29	0.29	0.29	-34.091%	1	1,160	-86.207%
2025-03-05	0.44	0.44	0.44	0.44	+7.317%	1	1,160	-90.909%
2025-03-04	0.41	0.45	0.38	0.41	0.000%	77	1,161	-90.244%
2025-03-03	0.41	0.41	0.41	0.41	-10.870%	1	1,172	-90.244%
2025-02-28	0.45	0.46	0.45	0.46	-4.167%	24	1,172	-91.304%
2025-02-27	0.52	0.52	0.44	0.48	-9.434%	19	1,164	-91.667%
2025-02-26	0.55	0.60	0.53	0.53	-11.667%	11	1,182	-92.453%
2025-02-25	0.57	0.62	0.57	0.60	-14.286%	8	1,187	-93.333%
2025-02-24	0.70	0.70	0.70	0.70	-5.405%	3	1,187	-94.286%
2025-02-21	0.74	0.74	0.73	0.74	-11.905%	486	1,187	-94.595%
2025-02-20	0.88	0.88	0.84	0.84	-8.696%	4	961	-95.238%
2025-02-19	0.94	0.94	0.91	0.92	+3.371%	59	958	-95.652%
2025-02-18	1.01	1.01	0.87	0.89	-15.238%	23	926	-95.506%
2025-02-14	1.03	1.05	1.03	1.05	+2.941%	52	900	-96.190%
2025-02-13	0.95	1.02	0.92	1.02	+8.511%	42	900	-96.078%
2025-02-12	0.94	0.96	0.94	0.94	-18.261%	28	874	-95.745%
2025-02-10	1.20	1.27	1.15	1.15	-8.000%	4	865	-96.522%
2025-02-07	1.42	1.42	1.13	1.25	-25.150%	246	866	-96.800%
2025-02-06	1.64	1.67	1.63	1.67	-4.571%	301	927	-97.605%
2025-02-05	1.58	1.76	1.46	1.75	-61.957%	56	840	-97.714%
2025-02-04	4.20	4.68	4.15	4.60	+24.324%	72	814	-99.130%
2025-02-03	3.70	3.70	3.70	3.70	-6.329%	2	807	-98.919%
2025-01-31	4.00	4.25	3.95	3.95	+18.976%	24	809	-98.987%
2025-01-30	3.05	3.32	3.05	3.32	+20.290%	3	811	-98.795%
2025-01-29	2.64	2.76	2.64	2.76	+1.845%	2	811	-98.551%
2025-01-28	2.45	2.71	2.45	2.71	+20.444%	8	811	-98.524%
2025-01-27	2.53	2.53	2.25	2.25	-30.556%	5	813	-98.222%
2025-01-24	3.07	3.24	3.07	3.24	+13.684%	20	817	-98.765%
2025-01-23	2.98	3.20	2.85	2.85	-8.065%	10	807	-98.596%
2025-01-22	3.10	3.10	3.10	3.10	+1.974%	1	802	-98.710%
2025-01-21	3.30	3.30	3.00	3.04	+16.475%	39	803	-98.684%
2025-01-17	2.61	2.61	2.61	2.61	+12.500%	180	725	-98.467%
2025-01-16	2.43	2.43	2.32	2.32	-2.521%	43	725	-98.276%
2025-01-15	2.40	2.40	2.38	2.38	+8.182%	6	689	-98.319%
2025-01-14	2.20	2.20	2.20	2.20	-4.762%	4	689	-98.182%
2025-01-13	2.50	2.50	2.31	2.31	-19.792%	4	689	-98.268%
2025-01-10	2.90	2.90	2.88	2.88	-5.574%	8	691	-98.611%
2025-01-08	3.25	3.25	3.05	3.05	-15.042%	3	691	-98.689%
2025-01-07	4.60	4.60	3.57	3.59	-2.973%	35	691	-98.886%
2025-01-06	3.52	3.70	3.52	3.70	+28.472%	8	667	-98.919%
2025-01-03	2.88	2.88	2.88	2.88	+9.091%	2	667	-98.611%
2025-01-02	2.61	2.65	2.61	2.64	-2.583%	3	667	-98.485%
2024-12-31	2.87	2.87	2.71	2.71	-14.780%	3	669	-98.524%
2024-12-30	2.89	3.25	2.89	3.18	-3.636%	9	669	-98.742%
2024-12-27	3.15	3.30	3.07	3.30	-15.385%	126	669	-98.788%
2024-12-26	3.90	3.90	3.90	3.90	+2.362%	1	699	-98.974%
2024-12-24	3.81	3.81	3.81	3.81	-0.781%	3	698	-98.950%
2024-12-20	3.10	3.84	3.10	3.84	0.000%	7	698	-98.958%
2024-12-19	3.84	3.84	3.83	3.84	+1.053%	3	703	-98.958%
2024-12-18	4.85	4.85	3.80	3.80	-23.848%	16	704	-98.947%
2024-12-17	5.60	6.00	4.99	4.99	-10.252%	20	704	-99.198%
2024-12-16	4.29	5.56	4.15	5.56	+57.062%	27	684	-99.281%
2024-12-13	3.80	3.80	3.54	3.54	-12.593%	12	684	-98.870%
2024-12-12	4.25	4.52	4.05	4.05	-14.737%	319	683	-99.012%
2024-12-11	3.15	4.75	3.15	4.75	+108.333%	1,058	845	-99.158%
2024-12-10	1.95	2.40	1.95	2.28	+83.871%	194	421	-98.246%
2024-12-09	1.26	1.26	1.24	1.24	+13.761%	4	483	-96.774%
2024-12-06	1.09	1.09	1.09	1.09	+14.737%	4	479	-96.330%
2024-12-05	0.95	0.95	0.95	0.95	-8.654%	70	479	-95.789%
2024-12-04	1.04	1.04	1.04	1.04	+22.353%	1	424	-96.154%
2024-11-22	0.85	0.85	0.85	0.85	-5.556%	62	423	-95.294%
2024-11-21	0.93	0.93	0.90	0.90	-22.414%	13	413	-95.556%
2024-11-18	1.16	1.16	1.16	1.16	+3.571%	1	413	-96.552%
2024-11-15	1.12	1.12	1.12	1.12	-14.504%	80	412	-96.429%
2024-11-14	1.31	1.31	1.31	1.31	-18.634%	1	372	-96.947%
2024-11-13	1.62	1.63	1.58	1.61	-14.815%	25	371	-97.516%
2024-11-12	1.75	1.89	1.67	1.89	+14.545%	95	348	-97.884%
2024-11-11	1.50	1.65	1.50	1.65	+13.014%	33	333	-97.576%
2024-11-08	1.49	1.51	1.46	1.46	-12.575%	54	334	-97.260%
2024-11-07	1.67	1.67	1.67	1.67	+22.794%	30	334	-97.605%
2024-11-06	1.31	1.40	1.31	1.36	-38.462%	16	304	-97.059%
2024-10-30	2.21	2.21	2.21	2.21	+46.358%	1	304	-98.190%
2024-10-29	1.51	1.51	1.51	1.51	+46.602%	1	304	-97.351%
2024-10-21	1.03	1.03	1.03	1.03	-10.435%	1	303	-96.117%
2024-10-16	1.15	1.15	1.15	1.15	+9.524%	1	303	-96.522%
2024-10-10	1.05	1.05	1.05	1.05	+5.000%	5	302	-96.190%
2024-10-09	1.00	1.00	1.00	1.00	-23.077%	1	302	-96.000%
2024-10-07	1.30	1.30	1.30	1.30	+13.043%	3	302	-96.923%
2024-09-27	1.15	1.15	1.15	1.15	+8.491%	2	302	-96.522%
2024-09-26	1.11	1.11	1.06	1.06	+0.952%	2	301	-96.226%
2024-09-24	1.05	1.05	1.05	1.05	-11.765%	1	301	-96.190%
2024-09-23	1.20	1.20	1.19	1.19	+3.478%	2	301	-96.639%
2024-09-19	1.23	1.23	1.15	1.15	+6.481%	3	302	-96.522%
2024-09-18	1.08	1.08	1.08	1.08	-0.917%	1	302	-96.296%
2024-09-17	1.09	1.09	1.09	1.09	+4.808%	3	302	-96.330%
2024-09-16	1.04	1.04	1.04	1.04	+36.842%	10	299	-96.154%
2024-09-09	0.76	0.76	0.76	0.76	-15.556%	5	289	-94.737%
2024-09-06	0.96	0.96	0.90	0.90	-41.558%	12	294	-95.556%
2024-08-28	1.54	1.54	1.54	1.54	-18.519%	1	294	-97.403%
2024-08-26	1.89	1.89	1.89	1.89	+11.176%	1	295	-97.884%
2024-08-19	1.70	1.70	1.70	1.70	+8.974%	1	295	-97.647%
2024-08-07	1.56	1.56	1.56	1.56	+3.311%	1	295	-97.436%
2024-08-06	1.51	1.51	1.51	1.51	-17.033%	1	296	-97.351%
2024-08-05	1.86	2.05	1.82	1.82	-24.167%	17	295	-97.802%
2024-08-02	2.57	2.57	2.40	2.40	-6.615%	30	296	-98.333%
2024-08-01	2.57	2.57	2.57	2.57	-8.541%	1	285	-98.444%
2024-07-31	2.81	2.81	2.81	2.81	-4.096%	1	284	-98.577%
2024-07-25	2.93	2.93	2.93	2.93	-19.726%	5	285	-98.635%
2024-07-24	3.65	3.65	3.65	3.65	-18.889%	10	285	-98.904%
2024-07-19	4.50	4.50	4.50	4.50	+2.273%	2	295	-99.111%
2024-07-18	4.40	4.40	4.40	4.40	-2.439%	1	294	-99.091%
2024-07-17	5.14	5.14	4.51	4.51	-30.186%	2	293	-99.113%
2024-07-15	6.53	6.57	6.37	6.46	-1.374%	50	293	-99.381%
2024-07-12	6.55	6.55	6.55	6.55	-10.274%	2	283	-99.389%
2024-07-09	7.80	8.00	7.30	7.30	-2.926%	31	282	-99.452%
2024-07-08	7.70	7.70	7.39	7.52	+13.083%	14	252	-99.468%
2024-07-05	6.65	6.65	6.65	6.65	+5.055%	2	248	-99.398%
2024-07-03	6.33	6.33	6.33	6.33	+6.926%	3	245	-99.368%
2024-06-28	6.20	6.20	5.90	5.92	-2.951%	74	245	-99.324%
2024-06-26	6.10	6.10	6.10	6.10	+12.963%	1	208	-99.344%
2024-06-21	5.40	5.40	5.40	5.40	+16.129%	40	207	-99.259%
2024-06-13	4.65	4.65	4.65	4.65	-1.064%	1	188	-99.140%
2024-05-23	5.00	5.00	4.70	4.70	-11.321%	29	178	-99.149%
2024-05-21	5.30	5.30	5.30	5.30	+0.952%	1	178	-99.245%
2024-05-20	5.25	5.25	5.25	5.25	+4.790%	5	179	-99.238%
2024-05-17	5.00	5.05	5.00	5.01	+2.245%	72	184	-99.202%
2024-05-16	4.90	4.90	4.90	4.90	+20.988%	1	161	-99.184%
2024-05-10	4.05	4.05	4.05	4.05	-1.220%	2	161	-99.012%
2024-05-09	4.10	4.10	4.10	4.10	0.000%	23	161	-99.024%
2024-05-02	4.10	4.10	4.10	4.10	0.000%	1	147	-99.024%
2024-04-29	4.10	4.10	4.10	4.10	-21.905%	5	146	-99.024%
2024-04-26	4.00	5.25	4.00	5.25	+72.131%	14	146	-99.238%
2024-04-25	3.05	3.05	3.05	3.05	-1.613%	10	141	-98.689%
2024-04-01	3.10	3.10	3.10	3.10	+15.242%	1	131	-98.710%
2024-03-22	2.69	2.69	2.69	2.69	+22.273%	20	130	-98.513%
2024-03-21	2.20	2.20	2.20	2.20	-26.667%	2	130	-98.182%
2024-03-18	3.00	3.00	2.99	3.00	+120.588%	32	128	-98.667%
2024-03-06	1.36	1.36	1.36	1.36	-9.333%	10	125	-97.059%
2024-02-26	1.50	1.50	1.50	1.50	-30.556%	5	125	-97.333%
2024-02-12	2.16	2.16	2.16	2.16	+64.885%	10	125	-98.148%
2024-02-02	1.25	1.31	1.25	1.31	-25.568%	3	117	-96.947%
2024-01-04	1.82	1.83	1.76	1.76	-5.882%	6	117	-97.727%
2024-01-03	1.89	1.89	1.87	1.87	+10.000%	2	118	-97.861%
2024-01-02	1.76	1.76	1.69	1.70	-9.091%	85	117	-97.647%
2023-12-29	1.94	1.95	1.87	1.87	-5.556%	24	124	-97.861%
2023-12-28	2.00	2.43	1.95	1.98	-2.463%	128	124	-97.980%
2023-12-27	2.12	2.12	2.00	2.03	-15.417%	7	136	-98.030%
2023-12-26	2.40	2.40	2.40	2.40	+49.068%	1	138	-98.333%
2023-11-29	1.63	1.67	1.61	1.61	-4.167%	4	137	-97.516%
2023-11-28	1.68	1.68	1.68	1.68	+0.599%	1	136	-97.619%
2023-11-14	1.72	1.72	1.67	1.67	+8.442%	2	136	-97.605%
2023-11-13	1.54	1.54	1.54	1.54	-1.911%	1	136	-97.403%
2023-11-10	1.57	1.57	1.57	1.57	+5.369%	1	136	-97.452%
2023-11-07	1.49	1.49	1.49	1.49	+1.361%	1	136	-97.315%
2023-11-03	1.47	1.47	1.47	1.47	+0.685%	1	136	-97.279%
2023-11-01	1.46	1.46	1.46	1.46	-8.176%	1	135	-97.260%
2023-10-30	1.51	1.59	1.51	1.59	+19.549%	10	135	-97.484%
2023-10-27	1.37	1.47	1.33	1.33	-49.042%	189	130	-96.992%
2023-10-24	2.62	2.66	2.61	2.61	+1.163%	7	53	-98.467%
2023-10-20	2.57	2.62	2.56	2.58	-11.034%	34	48	-98.450%
2023-10-18	3.00	3.00	2.90	2.90	+7.807%	5	29	-98.621%
2023-10-16	2.71	2.71	2.69	2.69	+3.462%	2	29	-98.513%
2023-10-13	2.60	2.60	2.60	2.60	-13.043%	1	29	-98.462%
2023-10-11	2.99	2.99	2.99	2.99	+8.727%	2	30	-98.662%
2023-09-19	2.65	2.75	2.65	2.75	-8.333%	2	31	-98.545%
2023-09-11	3.00	3.00	3.00	3.00	-6.250%	1	31	-98.667%
2023-09-08	3.20	3.20	3.20	3.20	-1.538%	3	30	-98.750%
2023-08-31	3.10	3.30	3.05	3.25	+4.502%	26	31	-98.769%
2023-08-30	3.11	3.11	3.11	3.11	+3.667%	1	27	-98.714%
2023-08-29	3.05	3.05	3.00	3.00	+25.000%	3	26	-98.667%
2023-08-25	2.15	2.40	2.15	2.40	+1.266%	67	24	-98.333%
2023-08-18	2.37	2.37	2.37	2.37	+3.043%	1	8	-98.312%
2023-08-11	2.34	2.40	2.27	2.30	-9.091%	9	7	-98.261%
2023-08-02	2.53	2.53	2.53	2.53	-11.228%	1	4	-98.419%
2023-08-01	2.72	2.85	2.65	2.85	+3.636%	5	3	-98.596%
2023-07-31	2.65	2.80	2.65	2.75	0.000%	4	1	-98.545%