Dark

GOOGL20250815P150
GOOGL Aug 15 2025 150.00 Put (GOOGL250815P00150000)
option OPRA

EOD

May 15, 2025

4.55+9.113%(+0.38)478

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.05	4.63	4.05	4.55	+9.113%	478	8,108	0.000%
2025-05-14	5.05	5.42	3.86	4.17	-22.056%	936	8,068	+9.113%
2025-05-13	5.71	6.26	5.00	5.35	-3.604%	1,056	8,096	-14.953%
2025-05-12	6.15	6.34	5.35	5.55	-33.533%	195	7,216	-18.018%
2025-05-09	7.93	8.65	7.63	8.35	+7.326%	464	7,203	-45.509%
2025-05-08	8.44	8.75	7.30	7.78	-20.612%	1,197	7,094	-41.517%
2025-05-07	5.08	11.60	5.08	9.80	+87.739%	689	6,281	-53.571%
2025-05-06	5.39	5.39	5.10	5.22	+8.750%	183	6,101	-12.835%
2025-05-05	5.30	5.41	4.80	4.80	-6.796%	78	6,099	-5.208%
2025-05-02	5.55	5.55	5.00	5.15	-14.735%	136	6,068	-11.650%
2025-05-01	6.35	6.70	5.86	6.04	-14.326%	93	6,064	-24.669%
2025-04-30	7.60	8.30	7.05	7.05	+7.634%	800	6,058	-35.461%
2025-04-29	7.08	7.40	6.45	6.55	+2.344%	21	5,416	-30.534%
2025-04-28	5.95	7.08	5.95	6.40	+4.575%	205	5,412	-28.906%
2025-04-25	5.50	6.45	5.49	6.12	-22.532%	380	5,394	-25.654%
2025-04-24	9.10	9.10	7.90	7.90	-15.418%	64	5,379	-42.405%
2025-04-23	8.79	9.55	8.45	9.34	-20.847%	10	5,387	-51.285%
2025-04-22	12.15	12.15	10.80	11.80	-9.648%	81	5,383	-61.441%
2025-04-21	12.60	13.80	12.60	13.06	+19.052%	112	5,356	-65.161%
2025-04-17	10.30	12.88	10.25	10.97	-2.920%	82	5,298	-58.523%
2025-04-16	10.57	11.60	9.67	11.30	+17.464%	74	5,298	-59.735%
2025-04-15	8.65	9.68	8.65	9.62	+13.846%	193	5,281	-52.703%
2025-04-14	8.15	9.45	7.95	8.45	-16.337%	69	5,258	-46.154%
2025-04-11	11.45	11.60	10.10	10.10	-19.200%	432	5,219	-54.950%
2025-04-10	9.75	12.70	9.30	12.50	+36.017%	101	5,249	-63.600%
2025-04-09	15.65	16.17	9.19	9.19	-43.446%	20	5,209	-50.490%
2025-04-08	12.30	16.98	11.18	16.25	+11.684%	207	5,286	-72.000%
2025-04-07	18.05	18.20	12.70	14.55	+3.559%	180	5,285	-68.729%
2025-04-04	13.10	15.08	12.90	14.05	+18.565%	358	5,237	-67.616%
2025-04-03	11.05	11.85	10.71	11.85	+47.205%	223	5,287	-61.603%
2025-04-02	8.80	8.80	8.05	8.05	-7.471%	129	5,134	-43.478%
2025-04-01	9.12	9.17	8.35	8.70	-8.901%	18	5,180	-47.701%
2025-03-31	10.94	11.26	9.40	9.55	-2.551%	248	5,179	-52.356%
2025-03-28	7.05	9.80	7.05	9.80	+53.125%	7,610	5,182	-53.571%
2025-03-27	6.05	6.40	6.05	6.40	+6.845%	19	3,749	-28.906%
2025-03-26	5.32	5.99	5.05	5.99	+26.105%	27	3,761	-24.040%
2025-03-25	4.87	4.95	4.65	4.75	-7.767%	170	3,754	-4.211%
2025-03-24	5.48	5.48	5.15	5.15	-23.134%	231	3,661	-11.650%
2025-03-21	7.39	7.39	6.65	6.70	-6.294%	166	3,628	-32.090%
2025-03-20	6.54	7.34	6.30	7.15	+15.323%	140	3,609	-36.364%
2025-03-19	7.35	7.55	6.20	6.20	-21.019%	586	3,603	-26.613%
2025-03-18	7.40	9.30	7.40	7.85	+22.656%	658	3,109	-42.038%
2025-03-17	6.50	6.61	6.35	6.40	-5.185%	254	2,795	-28.906%
2025-03-14	6.89	6.89	6.75	6.75	-8.784%	12	2,573	-32.593%
2025-03-13	7.35	7.95	7.35	7.40	+16.170%	75	2,558	-38.514%
2025-03-12	6.60	7.40	6.37	6.37	-13.802%	244	2,558	-28.571%
2025-03-11	7.35	8.63	7.20	7.39	-0.404%	45	2,390	-38.430%
2025-03-10	7.44	7.97	7.20	7.42	+26.838%	176	2,383	-38.679%
2025-03-07	5.50	5.85	5.50	5.85	+1.739%	16	2,407	-22.222%
2025-03-06	5.43	5.75	5.00	5.75	+3.047%	166	2,407	-20.870%
2025-03-05	5.76	6.00	5.58	5.58	+5.283%	39	2,289	-18.459%
2025-03-04	6.63	7.10	5.30	5.30	-12.397%	65	2,261	-14.151%
2025-03-03	5.50	6.05	5.30	6.05	+7.080%	21	2,241	-24.793%
2025-02-28	6.25	6.25	5.65	5.65	-5.833%	412	2,238	-19.469%
2025-02-27	4.58	6.00	4.58	6.00	+21.951%	308	2,138	-24.167%
2025-02-26	4.42	5.15	4.20	4.92	+23.000%	279	2,118	-7.520%
2025-02-25	4.45	4.45	4.00	4.00	+20.846%	91	1,784	+13.750%
2025-02-24	3.50	3.50	3.29	3.31	-6.232%	9	1,784	+37.462%
2025-02-21	2.71	3.53	2.71	3.53	+21.724%	56	1,789	+28.895%
2025-02-20	2.90	2.90	2.90	2.90	+8.209%	1	1,763	+56.897%
2025-02-19	2.76	2.79	2.65	2.68	-4.286%	250	1,762	+69.776%
2025-02-18	2.71	2.80	2.71	2.80	+1.449%	3	1,530	+62.500%
2025-02-14	2.70	2.79	2.70	2.76	+2.985%	156	1,531	+64.855%
2025-02-13	2.68	2.68	2.68	2.68	-15.190%	8	1,531	+69.776%
2025-02-12	3.00	3.16	3.00	3.16	+12.057%	4	1,523	+43.987%
2025-02-11	2.68	2.82	2.68	2.82	+7.634%	2	1,520	+61.348%
2025-02-10	2.81	2.81	2.62	2.62	-11.486%	6	1,519	+73.664%
2025-02-07	2.75	3.25	2.75	2.96	+30.396%	510	1,518	+53.716%
2025-02-06	2.50	2.50	2.27	2.27	-8.835%	22	1,268	+100.441%
2025-02-05	2.45	2.77	2.45	2.49	+45.614%	65	1,266	+82.731%
2025-02-04	1.89	1.89	1.71	1.71	-14.070%	51	1,253	+166.082%
2025-01-31	1.84	1.99	1.84	1.99	-4.785%	170	1,252	+128.643%
2025-01-30	2.14	2.14	2.09	2.09	-21.429%	6	1,268	+117.703%
2025-01-29	2.66	2.66	2.66	2.66	-0.746%	1	1,265	+71.053%
2025-01-28	2.81	2.81	2.68	2.68	-10.667%	50	1,264	+69.776%
2025-01-27	2.67	3.05	2.67	3.00	+36.364%	29	1,257	+51.667%
2025-01-24	2.15	2.20	2.15	2.20	-9.836%	4	1,273	+106.818%
2025-01-23	2.17	2.44	2.17	2.44	+8.444%	2	1,274	+86.475%
2025-01-22	2.12	2.28	2.09	2.25	+7.656%	4	1,273	+102.222%
2025-01-21	2.09	2.09	2.09	2.09	-15.041%	5	1,273	+117.703%
2025-01-17	2.64	2.64	2.46	2.46	-7.519%	16	1,274	+84.959%
2025-01-16	2.71	2.71	2.66	2.66	-26.111%	22	1,274	+71.053%
2025-01-14	3.60	3.60	3.60	3.60	+16.129%	4	1,254	+26.389%
2025-01-08	3.15	3.15	3.10	3.10	+5.085%	25	1,244	+46.774%
2025-01-07	2.95	2.95	2.95	2.95	+2.787%	78	1,244	+54.237%
2025-01-06	2.87	2.87	2.87	2.87	-16.812%	2	1,214	+58.537%
2025-01-03	3.45	3.45	3.45	3.45	-13.317%	4	1,214	+31.884%
2025-01-02	3.98	3.98	3.98	3.98	-12.527%	1	1,216	+14.322%
2024-12-20	4.55	4.55	4.55	4.55	+44.444%	10	1,216	0.000%
2024-12-18	3.15	3.15	3.15	3.15	+0.318%	38	1,226	+44.444%
2024-12-16	3.14	3.14	3.14	3.14	-2.786%	1	1,188	+44.904%
2024-12-12	3.20	3.23	3.20	3.23	-3.582%	7	1,188	+40.867%
2024-12-11	3.35	3.35	3.35	3.35	-17.488%	25	1,186	+35.821%
2024-12-10	4.17	4.40	4.06	4.06	-23.396%	63	1,201	+12.069%
2024-12-06	5.45	5.45	5.30	5.30	-2.752%	28	1,168	-14.151%
2024-12-05	5.32	5.45	5.32	5.45	+2.060%	2	1,170	-16.514%
2024-12-04	5.50	5.50	5.34	5.34	-5.487%	8	1,170	-14.794%
2024-12-03	5.65	5.65	5.65	5.65	-15.038%	1	1,173	-19.469%
2024-11-29	6.65	6.65	6.65	6.65	+2.308%	2	1,173	-31.579%
2024-11-27	6.50	6.50	6.50	6.50	-2.256%	185	987	-30.000%
2024-11-26	6.65	6.65	6.65	6.65	-5.674%	1	987	-31.579%
2024-11-25	7.00	7.05	7.00	7.05	-10.872%	14	987	-35.461%
2024-11-22	7.90	8.05	7.80	7.91	+3.806%	58	973	-42.478%
2024-11-21	6.35	8.09	6.35	7.62	+37.297%	63	958	-40.289%
2024-11-20	5.55	5.55	5.55	5.55	+8.398%	2	932	-18.018%
2024-11-18	5.60	5.60	5.12	5.12	-11.876%	337	932	-11.133%
2024-11-15	5.80	5.85	5.80	5.81	+19.302%	8	680	-21.687%
2024-11-14	4.87	4.87	4.87	4.87	+10.682%	2	678	-6.571%
2024-11-13	4.40	4.40	4.40	4.40	-3.297%	2	678	+3.409%
2024-11-08	4.50	4.65	4.50	4.55	-1.087%	44	679	0.000%
2024-11-07	4.60	4.60	4.60	4.60	-11.708%	2	692	-1.087%
2024-11-06	5.46	5.46	5.21	5.21	-24.493%	30	694	-12.668%
2024-11-05	6.80	6.90	6.80	6.90	-4.167%	2	692	-34.058%
2024-11-04	7.25	7.25	7.20	7.20	+7.946%	98	691	-36.806%
2024-10-31	6.07	6.67	6.07	6.67	+18.053%	24	690	-31.784%
2024-10-30	4.90	5.65	4.70	5.65	-24.667%	25	671	-19.469%
2024-10-29	8.02	8.02	7.50	7.50	-6.250%	114	663	-39.333%
2024-10-28	8.20	8.20	8.00	8.00	-6.977%	29	560	-43.125%
2024-10-25	8.60	8.60	8.60	8.60	-6.522%	2	542	-47.093%
2024-10-23	9.20	9.20	9.20	9.20	+7.602%	1	543	-50.543%
2024-10-21	8.55	8.55	8.55	8.55	-7.568%	1	542	-46.784%
2024-10-11	9.25	9.25	9.25	9.25	-2.116%	2	541	-50.811%
2024-10-10	9.45	9.45	9.45	9.45	-0.631%	1	541	-51.852%
2024-10-09	9.51	9.51	9.51	9.51	+12.014%	1	540	-52.156%
2024-10-04	8.71	8.71	8.49	8.49	-6.188%	10	540	-46.408%
2024-09-30	9.10	9.10	9.05	9.05	-3.723%	2	540	-49.724%
2024-09-24	9.68	9.80	9.40	9.40	-0.529%	4	539	-51.596%
2024-09-23	9.45	9.54	9.45	9.45	0.000%	4	538	-51.852%
2024-09-20	9.60	9.70	9.45	9.45	-0.839%	16	536	-51.852%
2024-09-19	9.53	9.53	9.53	9.53	-9.668%	1	530	-52.256%
2024-09-18	10.53	10.55	10.53	10.55	-3.388%	2	531	-56.872%
2024-09-17	10.98	10.98	10.75	10.92	-5.043%	18	530	-58.333%
2024-09-16	11.60	11.60	11.50	11.50	-3.766%	4	531	-60.435%
2024-09-13	11.95	11.95	11.95	11.95	-6.641%	2	527	-61.925%
2024-09-12	12.80	12.80	12.80	12.80	-13.103%	1	526	-64.453%
2024-09-10	14.50	15.10	14.50	14.73	-4.968%	8	525	-69.111%
2024-09-09	13.75	15.55	13.75	15.50	+6.529%	5	525	-70.645%
2024-09-06	12.69	14.55	12.69	14.55	+19.262%	74	526	-68.729%
2024-09-05	12.15	12.20	12.15	12.20	-0.894%	2	498	-62.705%
2024-09-04	12.31	12.31	12.31	12.31	+3.882%	1	496	-63.038%
2024-09-03	11.24	11.85	11.24	11.85	+15.610%	22	495	-61.603%
2024-08-30	10.25	10.25	10.25	10.25	-3.756%	8	470	-55.610%
2024-08-29	9.50	10.70	9.50	10.65	+1.429%	326	470	-57.277%
2024-08-28	10.55	10.55	10.40	10.50	+11.347%	55	244	-56.667%
2024-08-27	9.43	9.43	9.43	9.43	-0.632%	5	193	-51.750%
2024-08-26	9.70	9.70	9.49	9.49	-3.655%	3	193	-52.055%
2024-08-23	9.80	9.85	9.80	9.85	+1.026%	34	191	-53.807%
2024-08-22	9.75	9.75	9.75	9.75	+1.036%	23	174	-53.333%
2024-08-21	9.32	9.65	9.32	9.65	+7.821%	36	151	-52.850%
2024-08-20	9.00	9.00	8.95	8.95	-3.970%	5	118	-49.162%
2024-08-19	9.45	9.55	9.32	9.32	-6.800%	20	113	-51.180%
2024-08-16	9.90	10.05	9.90	10.00	-6.542%	90	94	-54.500%
2024-08-15	10.96	10.96	10.46	10.70	-3.777%	44	81	-57.477%
2024-08-14	11.50	11.75	11.12	11.12	+9.449%	6	50	-59.083%
2024-08-13	10.20	10.36	9.92	10.16	-1.359%	19	48	-55.217%
2024-08-12	10.80	10.80	10.30	10.30	-5.331%	2	49	-55.825%
2024-08-09	12.20	12.30	10.88	10.88	-3.546%	30	47	-58.180%
2024-08-08	11.15	11.28	11.15	11.28	-9.760%	11	35	-59.663%
2024-08-07	11.20	12.50	11.20	12.50	-2.191%	7	25	-63.600%
2024-08-06	12.78	13.61	12.78	12.78	0.000%	23	0	-64.397%