Dark

GOOGL20250919P155
GOOGL Sep 19 2025 155.00 Put (GOOGL250919P00155000)
option OPRA

EOD

May 15, 2025

7.20+4.348%(+0.30)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.25	7.45	6.60	7.20	+4.348%	343	12,554	0.000%
2025-05-14	8.15	8.20	6.40	6.90	-17.857%	411	12,556	+4.348%
2025-05-13	8.50	9.30	8.05	8.40	-3.448%	5,880	12,697	-14.286%
2025-05-12	9.30	9.55	8.45	8.70	-26.582%	449	8,357	-17.241%
2025-05-09	11.15	12.08	11.05	11.85	+7.727%	660	8,348	-39.241%
2025-05-08	12.15	12.15	10.65	11.00	-19.414%	208	8,175	-34.545%
2025-05-07	7.85	15.30	7.80	13.65	+70.625%	1,786	8,072	-47.253%
2025-05-06	8.20	8.35	7.95	8.00	+9.589%	35	8,234	-10.000%
2025-05-05	7.50	7.60	7.30	7.30	-5.195%	1,406	8,251	-1.370%
2025-05-02	8.32	8.55	7.68	7.70	-13.580%	66	8,660	-6.494%
2025-05-01	9.23	9.65	8.70	8.91	-17.116%	338	8,663	-19.192%
2025-04-30	11.35	11.55	10.70	10.75	+14.362%	136	8,525	-33.023%
2025-04-29	10.35	10.37	9.35	9.40	-1.364%	564	8,488	-23.404%
2025-04-28	8.75	10.15	8.75	9.53	+6.480%	219	8,206	-24.449%
2025-04-25	8.35	9.35	8.30	8.95	-20.089%	1,688	8,529	-19.553%
2025-04-24	12.35	12.35	10.85	11.20	-10.757%	148	8,147	-35.714%
2025-04-23	11.95	13.05	11.46	12.55	-18.506%	209	8,064	-42.629%
2025-04-22	15.10	15.40	14.35	15.40	-9.677%	117	7,983	-53.247%
2025-04-21	16.63	17.32	16.63	17.05	+15.203%	13	7,983	-57.771%
2025-04-17	13.27	15.68	13.27	14.80	+5.941%	155	7,900	-51.351%
2025-04-16	13.82	14.71	12.60	13.97	+11.760%	109	7,900	-48.461%
2025-04-15	11.80	12.60	11.45	12.50	+8.038%	169	7,879	-42.400%
2025-04-14	11.00	12.30	10.50	11.57	-12.348%	54	7,799	-37.770%
2025-04-11	13.79	14.75	12.85	13.20	-14.563%	378	7,796	-45.455%
2025-04-10	12.70	16.10	12.70	15.45	+36.484%	548	7,750	-53.398%
2025-04-09	18.87	19.45	11.32	11.32	-45.049%	262	7,474	-36.396%
2025-04-08	15.05	20.60	14.20	20.60	+17.714%	435	7,409	-65.049%
2025-04-07	21.85	21.85	15.76	17.50	-1.130%	572	7,332	-58.857%
2025-04-04	16.69	18.33	16.05	17.70	+18.633%	1,914	7,399	-59.322%
2025-04-03	14.30	15.10	13.80	14.92	+25.378%	145	7,481	-51.743%
2025-04-02	12.24	12.24	10.95	11.90	+1.709%	99	7,479	-39.496%
2025-04-01	12.15	12.40	11.15	11.70	-6.024%	1,039	7,460	-38.462%
2025-03-31	14.20	14.27	12.45	12.45	-2.582%	821	7,051	-42.169%
2025-03-28	9.78	12.95	9.78	12.78	+38.913%	232	6,851	-43.662%
2025-03-27	8.48	9.20	8.48	9.20	+9.785%	79	6,803	-21.739%
2025-03-26	7.29	8.38	7.29	8.38	+22.336%	71	6,806	-14.081%
2025-03-25	6.80	6.95	6.80	6.85	-8.667%	100	6,772	+5.109%
2025-03-24	8.20	8.20	7.48	7.50	-19.355%	81	6,681	-4.000%
2025-03-21	9.50	9.50	9.30	9.30	-5.102%	408	6,672	-22.581%
2025-03-20	9.40	9.90	9.40	9.80	+10.734%	98	6,633	-26.531%
2025-03-19	9.60	9.60	8.85	8.85	-17.751%	13	6,645	-18.644%
2025-03-18	9.35	12.36	9.35	10.76	+22.273%	206	6,636	-33.086%
2025-03-17	8.77	9.50	8.75	8.80	-7.075%	1,410	6,659	-18.182%
2025-03-14	9.47	9.47	9.47	9.47	-9.551%	2	5,939	-23.970%
2025-03-13	10.00	10.55	9.75	10.47	+17.640%	71	5,934	-31.232%
2025-03-12	9.60	9.98	8.90	8.90	-11.000%	6	5,934	-19.101%
2025-03-11	9.86	10.90	9.80	10.00	-1.478%	128	5,932	-28.000%
2025-03-10	8.55	10.40	8.55	10.15	+40.972%	132	5,842	-29.064%
2025-03-07	7.35	8.45	7.10	7.20	-5.882%	4,238	5,797	0.000%
2025-03-06	7.75	7.90	6.85	7.65	+3.239%	53	5,007	-5.882%
2025-03-05	8.00	8.35	7.40	7.41	-3.891%	19	4,999	-2.834%
2025-03-04	9.12	9.29	7.65	7.71	-15.275%	45	4,993	-6.615%
2025-03-03	7.70	9.10	7.70	9.10	+11.656%	7	4,989	-20.879%
2025-02-28	8.25	8.50	7.95	8.15	-0.610%	102	4,989	-11.656%
2025-02-27	7.05	8.30	7.05	8.20	+17.143%	1,393	4,978	-12.195%
2025-02-26	6.50	7.15	6.50	7.00	+18.644%	57	3,650	+2.857%
2025-02-25	6.42	6.42	5.90	5.90	+18.000%	141	3,647	+22.034%
2025-02-24	5.05	5.05	5.00	5.00	-4.762%	41	3,647	+44.000%
2025-02-21	4.25	5.25	4.25	5.25	+28.049%	50	3,648	+37.143%
2025-02-20	4.20	4.20	4.10	4.10	+1.235%	116	3,652	+75.610%
2025-02-19	4.20	4.20	4.05	4.05	-10.000%	73	3,547	+77.778%
2025-02-18	4.41	4.50	4.41	4.50	+9.756%	18	3,545	+60.000%
2025-02-14	4.15	4.15	4.10	4.10	-6.818%	8	3,542	+75.610%
2025-02-13	4.35	4.40	4.35	4.40	-1.124%	135	3,413	+63.636%
2025-02-12	4.55	4.72	4.33	4.45	+4.953%	835	3,413	+61.798%
2025-02-11	4.24	4.24	4.24	4.24	-4.719%	1	2,584	+69.811%
2025-02-07	4.40	4.95	4.35	4.45	+27.143%	66	2,585	+61.798%
2025-02-06	3.67	3.67	3.50	3.50	-7.895%	4	2,567	+105.714%
2025-02-05	3.75	4.20	3.75	3.80	+38.182%	22	2,565	+89.474%
2025-02-04	2.75	2.75	2.75	2.75	-11.290%	1	2,549	+161.818%
2025-02-03	3.35	3.35	3.10	3.10	+9.929%	2	2,550	+132.258%
2025-01-31	2.85	2.85	2.72	2.82	-11.321%	116	2,551	+155.319%
2025-01-30	3.18	3.18	3.18	3.18	-16.316%	1	2,586	+126.415%
2025-01-27	3.97	3.97	3.80	3.80	+20.635%	7	2,586	+89.474%
2025-01-24	3.30	3.30	3.15	3.15	0.000%	6	2,579	+128.571%
2025-01-22	3.10	3.15	3.10	3.15	-1.563%	7	2,580	+128.571%
2025-01-21	3.20	3.20	3.20	3.20	-13.514%	2	2,574	+125.000%
2025-01-17	3.70	3.70	3.70	3.70	-2.375%	2	2,574	+94.595%
2025-01-15	3.79	3.79	3.79	3.79	-21.042%	2	2,574	+89.974%
2025-01-14	4.80	4.80	4.80	4.80	-1.437%	20	2,576	+50.000%
2025-01-13	5.00	5.00	4.87	4.87	+6.332%	41	2,576	+47.844%
2025-01-10	4.58	4.58	4.58	4.58	+7.009%	2	2,617	+57.205%
2025-01-07	4.06	4.28	4.06	4.28	+0.706%	6	2,616	+68.224%
2025-01-06	4.18	4.25	4.18	4.25	-10.526%	3	2,610	+69.412%
2025-01-03	4.75	4.75	4.75	4.75	-12.844%	4	2,610	+51.579%
2025-01-02	5.23	5.55	5.23	5.45	+5.416%	23	2,610	+32.110%
2024-12-27	5.17	5.17	5.17	5.17	+20.233%	4	2,619	+39.265%
2024-12-26	4.30	4.30	4.30	4.30	-5.495%	12	2,619	+67.442%
2024-12-24	4.56	4.56	4.55	4.55	-18.018%	36	2,609	+58.242%
2024-12-23	5.55	5.55	5.55	5.55	-11.905%	10	2,609	+29.730%
2024-12-20	6.30	6.30	6.30	6.30	+12.500%	3	2,609	+14.286%
2024-12-19	5.55	5.60	5.55	5.60	+24.722%	23	2,609	+28.571%
2024-12-17	4.49	4.49	4.49	4.49	+4.419%	1	2,608	+60.356%
2024-12-16	4.66	4.66	4.30	4.30	-14.851%	7	2,609	+67.442%
2024-12-13	4.85	5.05	4.85	5.05	+9.783%	6	2,611	+42.574%
2024-12-12	4.65	4.65	4.60	4.60	-1.499%	27	2,608	+56.522%
2024-12-11	4.67	4.67	4.67	4.67	-15.091%	1	2,610	+54.176%
2024-12-10	5.52	5.60	5.50	5.50	-26.667%	68	2,686	+30.909%
2024-12-05	7.50	7.50	7.50	7.50	+2.599%	2	2,727	-4.000%
2024-12-04	7.31	7.31	7.31	7.31	-6.879%	1	2,726	-1.505%
2024-12-03	7.56	7.90	7.56	7.85	-0.633%	160	2,725	-8.280%
2024-12-02	7.92	7.92	7.90	7.90	-7.277%	9	2,717	-8.861%
2024-11-29	8.52	8.52	8.52	8.52	-6.167%	10	2,709	-15.493%
2024-11-25	9.20	9.24	9.08	9.08	-11.415%	3	2,704	-20.705%
2024-11-22	10.25	10.26	10.05	10.25	+6.218%	58	2,703	-29.756%
2024-11-21	8.40	10.35	8.40	9.65	+36.879%	291	2,698	-25.389%
2024-11-20	7.30	7.30	7.05	7.05	+6.015%	19	2,689	+2.128%
2024-11-19	6.95	6.95	6.65	6.65	-15.287%	40	2,689	+8.271%
2024-11-15	7.85	7.85	7.85	7.85	+13.768%	38	2,689	-8.280%
2024-11-14	6.65	7.05	6.65	6.90	+14.809%	219	2,689	+4.348%
2024-11-13	5.95	6.01	5.95	6.01	-1.475%	24	2,484	+19.800%
2024-11-12	5.80	6.15	5.80	6.10	+0.826%	24	2,466	+18.033%
2024-11-11	6.15	6.15	6.05	6.05	-2.419%	13	2,463	+19.008%
2024-11-08	6.15	6.36	6.15	6.20	0.000%	226	2,476	+16.129%
2024-11-07	6.20	6.20	6.20	6.20	-15.416%	1	2,373	+16.129%
2024-11-06	7.70	7.70	7.33	7.33	-22.187%	2	2,373	-1.774%
2024-11-04	9.62	9.62	9.42	9.42	+5.843%	2	2,375	-23.567%
2024-11-01	8.90	8.90	8.90	8.90	0.000%	4	2,373	-19.101%
2024-10-31	7.90	8.90	7.70	8.90	+18.667%	21	2,371	-19.101%
2024-10-30	6.75	7.50	6.70	7.50	-24.623%	163	2,368	-4.000%
2024-10-29	9.90	10.05	9.90	9.95	-12.335%	168	2,506	-27.638%
2024-10-25	11.35	11.35	11.35	11.35	-4.622%	20	2,357	-36.564%
2024-10-24	11.90	11.90	11.90	11.90	+11.737%	10	2,357	-39.496%
2024-10-23	10.65	10.65	10.65	10.65	+4.926%	1	2,348	-32.394%
2024-10-15	10.25	10.25	10.15	10.15	-6.452%	1,000	2,273	-29.064%
2024-10-14	10.85	10.85	10.85	10.85	-3.038%	4	1,358	-33.641%
2024-10-04	10.64	11.25	10.64	11.19	-0.710%	8	1,354	-35.657%
2024-10-02	11.27	11.27	11.27	11.27	-2.000%	1	1,354	-36.114%
2024-09-27	11.50	11.50	11.50	11.50	-2.954%	2	1,353	-37.391%
2024-09-26	11.85	11.85	11.85	11.85	-1.168%	1	1,354	-39.241%
2024-09-23	11.62	12.00	11.62	11.99	-12.161%	6	1,353	-39.950%
2024-09-18	13.55	13.65	13.55	13.65	-0.727%	5	1,348	-47.253%
2024-09-17	13.35	13.75	13.35	13.75	-4.646%	5	1,351	-47.636%
2024-09-16	14.38	14.42	14.38	14.42	+0.488%	3	1,353	-50.069%
2024-09-13	15.10	15.10	14.33	14.35	-9.521%	40	1,353	-49.826%
2024-09-12	16.04	16.04	15.86	15.86	-12.084%	4	1,352	-54.603%
2024-09-10	18.04	18.04	18.04	18.04	+3.440%	51	1,348	-60.089%
2024-09-06	15.57	17.44	15.57	17.44	+13.764%	10	1,297	-58.716%
2024-09-05	15.28	15.33	14.97	15.33	+1.523%	4	1,298	-53.033%
2024-09-04	14.51	15.15	14.51	15.10	+8.633%	4	1,294	-52.318%
2024-09-03	14.10	14.10	13.90	13.90	+7.336%	9	1,293	-48.201%
2024-08-28	13.00	13.00	12.95	12.95	+5.028%	6	1,285	-44.402%
2024-08-23	12.06	12.33	12.06	12.33	-2.453%	6	1,285	-41.606%
2024-08-22	12.45	12.64	12.35	12.64	+13.874%	23	1,284	-43.038%
2024-08-20	11.06	11.10	11.06	11.10	+2.778%	3	1,283	-35.135%
2024-08-19	10.80	10.80	10.80	10.80	-17.557%	1	1,282	-33.333%
2024-08-15	13.10	13.10	13.10	13.10	+0.847%	30	1,283	-45.038%
2024-08-12	12.75	12.99	12.75	12.99	-2.697%	3	1,253	-44.573%
2024-08-08	13.35	13.35	13.35	13.35	-13.312%	27	1,253	-46.067%
2024-08-07	15.40	15.40	15.40	15.40	+19.380%	1	1,226	-53.247%
2024-08-02	12.90	12.90	12.90	12.90	+14.159%	2	1,225	-44.186%
2024-08-01	10.35	11.40	10.35	11.30	+1.802%	59	1,225	-36.283%
2024-07-30	11.10	11.10	11.10	11.10	-5.932%	1	1,188	-35.135%
2024-07-26	11.90	11.90	11.80	11.80	+12.919%	230	1,188	-38.983%
2024-07-25	10.45	10.45	10.45	10.45	-0.476%	300	1,073	-31.100%
2024-07-24	10.05	10.50	10.05	10.50	+31.250%	19	773	-31.429%
2024-07-23	8.05	8.05	7.95	8.00	-3.030%	476	757	-10.000%
2024-07-22	8.25	8.25	8.25	8.25	-16.244%	1	281	-12.727%
2024-07-18	9.85	9.85	9.85	9.85	+19.394%	1	281	-26.904%
2024-07-17	8.25	8.25	8.25	8.25	+10.294%	1	282	-12.727%
2024-07-15	7.48	7.48	7.48	7.48	+1.769%	2	281	-3.743%
2024-07-12	7.80	7.85	7.35	7.35	+0.685%	180	279	-2.041%
2024-07-11	7.30	7.30	7.30	7.30	+9.281%	9	256	-1.370%
2024-07-10	6.89	6.89	6.68	6.68	-14.904%	37	247	+7.784%
2024-07-03	7.85	7.85	7.85	7.85	-0.381%	14	239	-8.280%
2024-07-02	7.88	7.88	7.88	7.88	-12.832%	1	239	-8.629%
2024-06-25	9.04	9.04	9.04	9.04	-7.282%	1	238	-20.354%
2024-06-17	9.70	9.75	9.70	9.75	-2.985%	33	238	-26.154%
2024-06-13	9.90	10.06	9.90	10.05	-6.944%	65	216	-28.358%
2024-06-11	10.80	10.80	10.80	10.80	+29.341%	2	151	-33.333%
2024-06-10	8.35	8.35	8.35	8.35	-21.523%	2	153	-13.772%
2024-05-22	10.20	10.64	10.20	10.64	+0.949%	6	151	-32.331%
2024-05-21	10.54	10.54	10.54	10.54	-4.182%	1	149	-31.689%
2024-05-16	11.00	11.05	10.89	11.00	-8.714%	90	150	-34.545%
2024-05-14	12.05	12.05	12.05	12.05	-11.004%	4	100	-40.249%
2024-05-13	13.54	13.54	13.54	13.54	+11.901%	1	100	-46.824%
2024-05-07	12.15	12.15	12.10	12.10	-10.370%	6	99	-40.496%
2024-05-03	13.80	13.80	13.50	13.50	-21.053%	4	98	-46.667%
2024-04-25	17.15	17.15	17.10	17.10	+0.588%	61	97	-57.895%
2024-04-12	17.00	17.00	17.00	17.00	-1.848%	2	36	-57.647%
2024-04-09	17.32	17.32	17.32	17.32	-2.642%	1	36	-58.430%
2024-04-01	17.79	17.79	17.79	17.79	-12.148%	1	36	-59.528%
2024-03-20	20.25	20.25	20.25	20.25	-3.571%	35	36	-64.444%
2024-03-19	21.00	21.00	21.00	21.00	0.000%	1	1	-65.714%