Dark

GOOGL20250815C175
GOOGL Aug 15 2025 175.00 Call (GOOGL250815C00175000)
option OPRA

EOD

May 15, 2025

6.20-13.889%(-1.00)647

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.40	7.45	5.97	6.20	-13.889%	647	5,585	0.000%
2025-05-14	4.75	8.00	4.75	7.20	+53.191%	839	5,141	-13.889%
2025-05-13	4.14	4.91	3.55	4.70	+14.634%	995	5,119	+31.915%
2025-05-12	4.15	4.40	3.55	4.10	+28.125%	785	5,153	+51.220%
2025-05-09	3.71	3.71	3.13	3.20	-11.111%	1,188	5,012	+93.750%
2025-05-08	4.20	4.20	3.55	3.60	+2.857%	389	4,859	+72.222%
2025-05-07	7.14	7.14	2.96	3.50	-48.148%	1,014	4,796	+77.143%
2025-05-06	6.18	7.05	6.08	6.75	-8.163%	107	4,535	-8.148%
2025-05-05	7.10	7.35	6.95	7.35	+8.088%	60	4,554	-15.646%
2025-05-02	6.65	7.30	6.35	6.80	+10.569%	952	4,544	-8.824%
2025-05-01	6.20	6.45	5.50	6.15	+10.811%	505	4,540	+0.813%
2025-04-30	5.05	5.55	4.80	5.55	-7.960%	261	4,316	+11.712%
2025-04-29	6.09	6.10	5.40	6.03	-2.742%	84	4,305	+2.819%
2025-04-28	6.91	7.10	5.73	6.20	-8.824%	463	4,288	0.000%
2025-04-25	8.85	9.10	6.75	6.80	-4.628%	474	4,064	-8.824%
2025-04-24	6.10	7.25	5.90	7.13	+24.000%	774	4,120	-13.043%
2025-04-23	5.35	5.90	5.32	5.75	+26.374%	974	3,987	+7.826%
2025-04-22	4.05	4.65	3.78	4.55	+21.333%	70	4,461	+36.264%
2025-04-21	3.80	3.80	3.40	3.75	-15.730%	468	4,453	+65.333%
2025-04-17	5.10	5.10	4.22	4.45	-11.000%	258	4,067	+39.326%
2025-04-16	4.86	5.58	4.85	5.00	-8.257%	100	4,067	+24.000%
2025-04-15	6.80	6.80	5.45	5.45	-23.239%	185	4,071	+13.761%
2025-04-14	7.25	7.95	7.10	7.10	+7.576%	99	4,129	-12.676%
2025-04-11	6.10	7.05	6.10	6.60	+21.101%	294	4,123	-6.061%
2025-04-10	6.25	6.35	5.45	5.45	-20.670%	635	4,101	+13.761%
2025-04-09	3.85	7.00	3.85	6.87	+67.561%	1,632	3,557	-9.753%
2025-04-08	4.10	4.70	4.00	4.10	-7.240%	255	2,288	+51.220%
2025-04-07	3.40	5.00	3.38	4.42	-0.897%	212	2,305	+40.271%
2025-04-04	4.70	5.40	4.40	4.46	-10.442%	436	2,304	+39.013%
2025-04-03	4.70	5.30	4.70	4.98	-18.361%	488	2,204	+24.498%
2025-04-02	5.70	6.75	5.70	6.10	-2.866%	59	2,356	+1.639%
2025-04-01	5.90	6.60	5.90	6.28	+11.545%	99	2,358	-1.274%
2025-03-31	5.60	5.65	4.70	5.63	-0.354%	164	2,350	+10.124%
2025-03-28	7.73	7.73	5.45	5.65	-34.682%	446	2,337	+9.735%
2025-03-27	9.60	9.60	8.50	8.65	-12.626%	29	2,289	-28.324%
2025-03-26	11.35	11.35	9.70	9.90	-17.500%	49	2,291	-37.374%
2025-03-25	11.45	12.15	11.15	12.00	+11.111%	191	2,327	-48.333%
2025-03-24	10.55	10.80	10.25	10.80	+13.684%	157	2,328	-42.593%
2025-03-21	9.15	9.50	8.85	9.50	+1.604%	492	2,340	-34.737%
2025-03-20	9.50	9.95	9.35	9.35	-10.096%	40	2,175	-33.690%
2025-03-19	9.07	10.40	8.80	10.40	+23.957%	93	2,199	-40.385%
2025-03-18	9.80	9.80	7.45	8.39	-20.095%	84	2,183	-26.103%
2025-03-17	11.10	11.10	10.05	10.50	-1.869%	95	2,192	-40.952%
2025-03-14	10.20	10.76	10.15	10.70	+6.046%	96	2,168	-42.056%
2025-03-13	11.20	11.20	10.09	10.09	-17.295%	154	2,274	-38.553%
2025-03-12	12.16	12.29	10.81	12.20	+2.521%	127	2,274	-49.180%
2025-03-11	11.75	11.90	10.25	11.90	-2.459%	125	2,294	-47.899%
2025-03-10	12.60	12.70	11.41	12.20	-21.795%	101	2,305	-49.180%
2025-03-07	15.50	16.40	14.30	15.60	+4.000%	94	2,267	-60.256%
2025-03-06	14.80	16.33	14.80	15.00	-2.913%	111	2,276	-58.667%
2025-03-05	14.45	15.45	13.53	15.45	+7.666%	96	2,261	-59.871%
2025-03-04	12.20	15.00	12.20	14.35	+19.583%	62	2,258	-56.794%
2025-03-03	15.00	15.20	12.00	12.00	-11.765%	31	2,244	-48.333%
2025-02-28	13.25	13.60	12.40	13.60	+5.019%	324	2,234	-54.412%
2025-02-27	15.60	15.65	12.95	12.95	-14.803%	111	2,204	-52.124%
2025-02-26	15.60	16.86	14.65	15.20	-9.524%	317	2,152	-59.211%
2025-02-25	18.23	18.23	16.45	16.80	-13.178%	140	2,033	-63.095%
2025-02-24	19.60	19.75	19.35	19.35	+1.309%	52	1,965	-67.959%
2025-02-21	22.40	22.40	19.10	19.10	-14.732%	128	1,961	-67.539%
2025-02-20	21.30	22.40	21.30	22.40	+0.224%	11	1,963	-72.321%
2025-02-19	22.35	22.35	22.35	22.35	+1.822%	2	1,957	-72.260%
2025-02-18	21.95	21.95	21.95	21.95	-5.591%	1	1,957	-71.754%
2025-02-14	23.25	23.25	23.25	23.25	+4.027%	6	1,959	-73.333%
2025-02-13	22.35	22.35	22.35	22.35	+0.903%	3	1,956	-72.260%
2025-02-12	21.95	22.15	21.40	22.15	-2.637%	4	1,956	-72.009%
2025-02-11	22.65	22.75	22.52	22.75	-5.914%	3	1,955	-72.747%
2025-02-10	24.18	24.18	24.18	24.18	+1.811%	1	1,954	-74.359%
2025-02-07	26.50	26.50	22.28	23.75	-12.620%	12	1,954	-73.895%
2025-02-06	27.25	28.00	26.65	27.18	+1.607%	63	1,954	-77.189%
2025-02-05	26.45	28.00	25.76	26.75	-33.458%	56	1,959	-76.822%
2025-02-04	40.25	40.25	40.00	40.20	+9.507%	5	1,959	-84.577%
2025-02-03	36.80	38.40	36.71	36.71	-6.756%	12	1,960	-83.111%
2025-01-31	38.50	39.40	38.50	39.37	+11.847%	32	1,953	-84.252%
2025-01-30	36.00	36.00	34.90	35.20	+20.383%	3	1,947	-82.386%
2025-01-27	31.80	31.80	29.24	29.24	-17.634%	5	1,947	-78.796%
2025-01-24	35.55	35.55	35.50	35.50	+6.351%	54	1,945	-82.535%
2025-01-23	34.77	35.05	33.38	33.38	-0.950%	4	1,930	-81.426%
2025-01-22	35.65	35.65	33.70	33.70	-4.016%	16	1,930	-81.602%
2025-01-21	35.11	35.11	35.11	35.11	+7.436%	1	1,915	-82.341%
2025-01-17	32.50	32.71	32.50	32.68	+5.863%	14	1,915	-81.028%
2025-01-16	30.87	30.87	30.87	30.87	-4.279%	1	1,915	-79.916%
2025-01-15	30.73	32.36	30.73	32.25	+11.785%	4	1,915	-80.775%
2025-01-13	29.15	29.15	28.30	28.85	-8.413%	5	1,914	-78.510%
2025-01-10	31.50	31.50	31.50	31.50	-1.747%	4	1,915	-80.317%
2025-01-08	32.06	32.06	32.06	32.06	-6.120%	1	1,916	-80.661%
2025-01-07	34.53	34.53	34.15	34.15	+0.589%	3	1,916	-81.845%
2025-01-06	35.00	35.00	33.95	33.95	+13.545%	12	1,919	-81.738%
2025-01-02	28.60	30.27	28.60	29.90	+1.184%	101	1,927	-79.264%
2024-12-31	29.87	29.87	29.55	29.55	-5.651%	16	2,043	-79.019%
2024-12-30	31.32	31.32	31.32	31.32	+1.359%	1	2,043	-80.204%
2024-12-27	31.05	31.10	30.90	30.90	-9.384%	14	2,043	-79.935%
2024-12-26	33.95	34.45	33.95	34.10	+3.021%	9	2,043	-81.818%
2024-12-23	31.60	33.15	31.15	33.10	+3.115%	11	2,038	-81.269%
2024-12-20	27.40	32.10	27.40	32.10	+6.221%	4	2,033	-80.685%
2024-12-19	30.95	31.55	30.22	30.22	-9.925%	27	2,033	-79.484%
2024-12-18	33.55	33.55	33.55	33.55	-2.386%	1	2,045	-81.520%
2024-12-17	34.37	34.37	34.37	34.37	-4.924%	1	2,044	-81.961%
2024-12-16	33.49	36.20	32.75	36.15	+16.613%	14	2,032	-82.849%
2024-12-13	31.50	31.50	31.00	31.00	-4.966%	6	2,032	-80.000%
2024-12-12	32.62	32.62	32.62	32.62	-0.397%	4	2,031	-80.993%
2024-12-11	30.05	34.45	30.05	32.75	+26.692%	32	2,031	-81.069%
2024-12-10	23.80	26.44	22.30	25.85	+31.552%	18	2,027	-76.015%
2024-12-09	18.53	19.80	18.45	19.65	+3.150%	18	2,026	-68.448%
2024-12-06	17.40	19.05	17.40	19.05	+5.833%	30	2,021	-67.454%
2024-12-05	18.30	18.30	18.00	18.00	-3.485%	30	2,032	-65.556%
2024-12-04	17.30	18.65	17.30	18.65	+13.374%	24	2,002	-66.756%
2024-12-03	17.15	17.15	16.45	16.45	-2.778%	14	2,019	-62.310%
2024-12-02	15.71	16.92	15.71	16.92	+10.588%	9	2,012	-63.357%
2024-11-29	15.00	15.30	15.00	15.30	-2.236%	40	2,019	-59.477%
2024-11-27	15.65	15.65	15.65	15.65	-2.795%	2	2,019	-60.383%
2024-11-26	15.60	16.10	15.25	16.10	+5.229%	59	2,019	-61.491%
2024-11-25	15.34	15.90	15.15	15.30	+7.746%	485	2,043	-59.477%
2024-11-22	14.70	14.70	13.95	14.20	-10.692%	428	2,138	-56.338%
2024-11-21	16.27	16.27	14.00	15.90	-20.896%	527	2,019	-61.006%
2024-11-20	20.65	20.65	19.00	20.10	-6.512%	154	1,939	-69.154%
2024-11-19	19.60	21.50	19.15	21.50	+10.256%	166	1,872	-71.163%
2024-11-18	18.40	19.50	18.30	19.50	+11.429%	216	1,808	-68.205%
2024-11-15	17.70	17.75	17.35	17.50	-10.714%	384	1,733	-64.571%
2024-11-14	20.83	20.83	19.00	19.60	-11.512%	126	1,633	-68.367%
2024-11-13	22.80	22.80	21.76	22.15	-4.237%	4	1,606	-72.009%
2024-11-12	22.67	23.13	22.67	23.13	+1.894%	2	1,607	-73.195%
2024-11-11	22.35	22.96	22.05	22.70	+4.512%	19	1,608	-72.687%
2024-11-08	22.05	22.05	21.46	21.72	-3.894%	52	1,615	-71.455%
2024-11-07	21.96	22.60	21.72	22.60	+9.602%	9	1,613	-72.566%
2024-11-06	19.42	20.94	19.25	20.62	+20.233%	49	1,618	-69.932%
2024-11-05	17.05	17.55	17.05	17.15	-0.580%	12	1,616	-63.848%
2024-11-04	16.95	17.25	16.55	17.25	-4.906%	108	1,615	-64.058%
2024-11-01	17.80	18.40	17.80	18.14	-4.526%	22	1,576	-65.821%
2024-10-31	20.58	20.58	18.45	19.00	-6.863%	312	1,580	-67.368%
2024-10-30	23.35	24.05	20.40	20.40	+13.333%	84	1,555	-69.608%
2024-10-29	17.10	18.00	16.90	18.00	+9.091%	99	1,548	-65.556%
2024-10-28	16.57	16.57	15.30	16.50	+10.738%	61	1,580	-62.424%
2024-10-25	14.60	15.40	14.60	14.90	+4.930%	144	1,580	-58.389%
2024-10-24	13.60	14.20	13.40	14.20	+3.273%	175	1,624	-56.338%
2024-10-23	14.65	14.65	13.75	13.75	-8.333%	119	1,639	-54.909%
2024-10-22	14.70	15.20	14.70	15.00	+3.093%	53	1,544	-58.667%
2024-10-21	14.00	14.55	14.00	14.55	+0.692%	82	1,572	-57.388%
2024-10-18	14.60	14.60	14.20	14.45	+0.697%	134	1,567	-57.093%
2024-10-17	15.20	15.20	14.30	14.35	-6.209%	84	1,543	-56.794%
2024-10-16	15.30	15.40	14.85	15.30	-0.649%	92	1,523	-59.477%
2024-10-15	16.00	16.25	15.25	15.40	+1.987%	29	1,532	-59.740%
2024-10-14	15.15	15.50	15.10	15.10	+2.373%	11	1,519	-58.940%
2024-10-11	13.81	14.75	13.81	14.75	+3.873%	14	1,513	-57.966%
2024-10-10	14.20	14.40	14.20	14.20	+0.709%	34	1,516	-56.338%
2024-10-09	15.60	15.60	13.40	14.10	-9.325%	304	1,532	-56.028%
2024-10-08	15.15	15.70	14.85	15.55	-1.270%	187	1,558	-60.129%
2024-10-07	16.50	16.50	15.75	15.75	-7.353%	58	1,520	-60.635%
2024-10-04	17.50	17.50	16.70	17.00	+2.719%	140	1,471	-63.529%
2024-10-03	16.70	16.70	16.55	16.55	-1.194%	12	1,481	-62.538%
2024-10-02	16.15	16.75	16.10	16.75	-1.471%	73	1,485	-62.985%
2024-10-01	16.25	17.00	15.90	17.00	+7.937%	151	1,500	-63.529%
2024-09-30	15.00	15.75	15.00	15.75	+3.279%	80	1,391	-60.635%
2024-09-27	15.25	15.25	15.25	15.25	+9.870%	30	1,426	-59.344%
2024-09-25	14.30	14.30	13.88	13.88	-4.276%	68	1,441	-55.331%
2024-09-24	14.50	14.50	14.50	14.50	-3.333%	35	1,438	-57.241%
2024-09-23	15.00	15.00	15.00	15.00	+1.351%	1	1,403	-58.667%
2024-09-20	14.81	14.81	14.80	14.80	+0.339%	20	1,402	-58.108%
2024-09-19	15.10	15.10	14.75	14.75	+10.902%	21	1,406	-57.966%
2024-09-18	13.40	13.40	13.30	13.30	+3.502%	11	1,426	-53.383%
2024-09-16	13.00	13.00	12.85	12.85	+1.581%	2	1,417	-51.751%
2024-09-13	12.50	13.15	12.50	12.65	+10.965%	610	1,416	-50.988%
2024-09-12	11.40	11.40	11.40	11.40	+14.919%	2	1,125	-45.614%
2024-09-11	9.92	9.92	9.92	9.92	+0.711%	1	1,123	-37.500%
2024-09-10	9.85	9.85	9.85	9.85	+5.914%	13	1,123	-37.056%
2024-09-09	11.63	11.63	9.30	9.30	-12.676%	18	1,111	-33.333%
2024-09-06	11.40	11.40	10.65	10.65	-16.667%	52	1,115	-41.784%
2024-09-03	13.85	13.90	12.78	12.78	-14.228%	10	1,095	-51.487%
2024-08-29	16.86	16.86	14.90	14.90	-15.819%	10	1,094	-58.389%
2024-08-27	17.70	17.70	17.70	17.70	-0.840%	1	1,084	-64.972%
2024-08-26	17.80	17.85	17.80	17.85	+2.586%	11	1,083	-65.266%
2024-08-23	17.60	18.25	17.40	17.40	-3.064%	8	1,077	-64.368%
2024-08-21	17.80	18.10	17.80	17.95	-4.976%	3	1,075	-65.460%
2024-08-20	18.65	18.89	18.65	18.89	+7.943%	14	1,073	-67.178%
2024-08-19	17.72	17.72	16.85	17.50	+14.007%	234	1,069	-64.571%
2024-08-15	15.12	15.35	14.25	15.35	+8.481%	770	926	-59.609%
2024-08-14	14.12	14.71	14.12	14.15	-16.024%	8	296	-56.184%
2024-08-13	16.34	16.85	16.34	16.85	-1.520%	22	291	-63.205%
2024-08-12	17.00	17.20	17.00	17.11	+2.763%	462	290	-63.764%
2024-08-08	16.65	16.65	16.65	16.65	+9.539%	1	57	-62.763%
2024-08-06	15.33	15.33	15.20	15.20	-10.903%	102	56	-59.211%
2024-08-05	17.06	17.06	17.06	17.06	0.000%	10	0	-63.658%