Dark

GOOGL20250919P180
GOOGL Sep 19 2025 180.00 Put (GOOGL250919P00180000)
option OPRA

EOD

May 15, 2025

20.85+5.250%(+1.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.99	20.99	20.85	20.85	+5.250%	8	5,975	0.000%
2025-05-14	22.70	22.70	18.59	19.81	-14.612%	28	5,967	+5.250%
2025-05-13	22.80	23.20	22.42	23.20	-1.653%	27	5,949	-10.129%
2025-05-12	24.20	24.45	23.35	23.59	-17.805%	39	5,953	-11.615%
2025-05-09	28.70	28.92	28.50	28.70	+8.466%	58	5,977	-27.352%
2025-05-08	28.00	28.15	26.46	26.46	-10.214%	11	5,984	-21.202%
2025-05-07	28.50	29.47	28.50	29.47	+41.751%	21	5,992	-29.250%
2025-05-06	21.45	21.45	20.42	20.79	+5.000%	55	5,973	+0.289%
2025-05-05	19.73	19.80	19.65	19.80	-1.980%	40	6,025	+5.303%
2025-05-02	20.25	20.50	20.20	20.20	-10.142%	36	6,035	+3.218%
2025-05-01	22.55	22.55	22.47	22.48	-11.496%	37	6,051	-7.251%
2025-04-30	25.40	25.40	25.40	25.40	+6.723%	1	6,082	-17.913%
2025-04-29	23.85	23.85	23.80	23.80	-0.418%	2	6,082	-12.395%
2025-04-28	23.05	23.90	23.05	23.90	+7.658%	2	6,082	-12.762%
2025-04-25	21.05	22.20	21.05	22.20	-12.357%	114	6,082	-6.081%
2025-04-24	26.35	26.35	25.33	25.33	-9.922%	7	6,093	-17.687%
2025-04-23	26.45	28.12	26.45	28.12	-8.583%	5	6,100	-25.853%
2025-04-22	31.57	31.57	30.76	30.76	-12.365%	3	6,096	-32.217%
2025-04-21	34.12	35.10	34.12	35.10	+13.335%	36	6,094	-40.598%
2025-04-17	32.15	32.15	30.66	30.97	+10.174%	8	6,099	-32.677%
2025-04-16	28.11	28.11	28.11	28.11	+8.533%	4	6,099	-25.827%
2025-04-15	25.90	25.90	25.90	25.90	+3.600%	1	6,103	-19.498%
2025-04-14	23.85	25.54	23.85	25.00	-7.885%	5	6,102	-16.600%
2025-04-11	27.14	27.14	27.14	27.14	-4.437%	2	6,102	-23.176%
2025-04-10	30.75	31.95	28.40	28.40	-1.730%	4	6,102	-26.585%
2025-04-09	37.55	37.55	28.90	28.90	-15.125%	619	6,110	-27.855%
2025-04-08	30.75	34.05	30.75	34.05	-3.949%	20	6,095	-38.767%
2025-04-07	40.05	40.27	35.45	35.45	-2.743%	7	6,081	-41.185%
2025-04-04	35.42	36.45	32.30	36.45	+17.961%	132	6,077	-42.798%
2025-04-03	30.58	30.90	30.15	30.90	+17.714%	18	6,075	-32.524%
2025-04-02	26.75	26.75	26.25	26.25	-3.670%	21	6,063	-20.571%
2025-04-01	27.38	27.67	27.25	27.25	-3.369%	7	6,079	-23.486%
2025-03-31	30.96	30.96	28.20	28.20	+0.894%	73	6,081	-26.064%
2025-03-28	28.07	28.07	27.95	27.95	+25.618%	14	6,049	-25.403%
2025-03-27	21.80	22.25	21.80	22.25	+5.952%	25	6,047	-6.292%
2025-03-26	19.25	21.00	19.00	21.00	+17.647%	6	6,047	-0.714%
2025-03-25	18.15	18.50	17.65	17.85	-6.789%	78	6,049	+16.807%
2025-03-24	19.90	19.90	19.10	19.15	-13.739%	101	6,060	+8.877%
2025-03-21	22.90	22.90	22.20	22.20	-2.930%	42	6,069	-6.081%
2025-03-20	22.87	22.87	22.87	22.87	+9.269%	2	6,060	-8.833%
2025-03-19	23.00	23.00	20.93	20.93	-14.884%	83	6,060	-0.382%
2025-03-18	24.59	24.59	24.59	24.59	+16.485%	7	6,025	-15.209%
2025-03-17	21.00	21.93	21.00	21.11	-3.032%	166	6,021	-1.232%
2025-03-14	22.91	22.91	21.77	21.77	-4.518%	84	6,031	-4.226%
2025-03-13	22.30	23.50	22.30	22.80	+9.880%	44	6,016	-8.553%
2025-03-12	21.85	21.85	20.60	20.75	-5.810%	81	6,016	+0.482%
2025-03-11	22.15	23.47	22.03	22.03	-2.479%	135	6,039	-5.356%
2025-03-10	20.90	22.59	20.90	22.59	+30.578%	16	6,035	-7.703%
2025-03-07	17.82	18.45	17.15	17.30	-7.239%	276	6,027	+20.520%
2025-03-06	18.42	18.65	16.98	18.65	-7.075%	54	5,905	+11.796%
2025-03-05	20.07	20.07	20.07	20.07	+12.123%	1	5,927	+3.886%
2025-03-04	21.60	21.60	17.80	17.90	-7.732%	87	5,928	+16.480%
2025-03-03	18.85	19.40	18.85	19.40	-2.070%	12	5,896	+7.474%
2025-02-28	19.64	20.18	19.64	19.81	+1.071%	50	5,885	+5.250%
2025-02-27	18.84	19.60	18.46	19.60	+9.989%	14	5,901	+6.378%
2025-02-26	16.54	17.82	15.90	17.82	+10.000%	32	5,896	+17.003%
2025-02-25	15.10	16.35	15.10	16.20	+17.818%	216	5,892	+28.704%
2025-02-24	13.60	13.95	13.27	13.75	-3.509%	606	5,908	+51.636%
2025-02-21	11.92	14.25	11.92	14.25	+18.651%	54	5,679	+46.316%
2025-02-20	12.26	12.35	12.00	12.01	+1.350%	22	5,670	+73.605%
2025-02-19	12.04	12.04	11.70	11.85	-4.819%	1,394	5,658	+75.949%
2025-02-18	12.48	12.80	12.45	12.45	+5.508%	13	4,743	+67.470%
2025-02-14	11.65	11.97	11.65	11.80	+1.637%	652	4,421	+76.695%
2025-02-13	12.08	12.15	11.61	11.61	-6.371%	16	4,421	+79.587%
2025-02-12	12.40	12.40	12.40	12.40	+5.712%	1	4,419	+68.145%
2025-02-11	11.50	12.01	11.50	11.73	+2.267%	307	4,419	+77.749%
2025-02-10	11.56	11.56	11.03	11.47	-5.984%	24	4,254	+81.779%
2025-02-07	10.13	12.95	10.13	12.20	+21.272%	318	4,244	+70.902%
2025-02-06	10.50	10.50	10.06	10.06	-1.854%	5	4,228	+107.256%
2025-02-05	10.58	11.50	10.25	10.25	+45.184%	133	4,225	+103.415%
2025-02-04	7.70	7.70	7.06	7.06	-12.947%	3,165	4,169	+195.326%
2025-02-03	8.12	8.12	8.11	8.11	+7.846%	2	2,619	+157.090%
2025-01-31	7.55	7.55	7.52	7.52	-10.476%	4	2,617	+177.261%
2025-01-30	8.63	8.63	8.40	8.40	-15.663%	3	2,616	+148.214%
2025-01-29	10.14	10.14	9.96	9.96	-1.872%	3	2,618	+109.337%
2025-01-28	11.00	11.00	10.15	10.15	-7.306%	5	2,619	+105.419%
2025-01-27	10.81	10.95	10.15	10.95	+28.975%	88	2,614	+90.411%
2025-01-24	8.45	8.49	8.45	8.49	-7.516%	6	2,613	+145.583%
2025-01-23	8.42	9.18	8.42	9.18	+10.337%	6	2,614	+127.124%
2025-01-22	8.50	8.55	8.30	8.32	-7.246%	520	2,612	+150.601%
2025-01-21	8.97	8.97	8.97	8.97	-6.073%	2	2,098	+132.441%
2025-01-17	9.55	9.55	9.55	9.55	-7.640%	172	2,098	+118.325%
2025-01-16	10.17	10.34	10.04	10.34	+6.379%	12	2,098	+101.644%
2025-01-15	10.55	10.55	9.72	9.72	-18.319%	127	2,097	+114.506%
2025-01-14	11.85	12.25	11.67	11.90	-3.252%	120	2,041	+75.210%
2025-01-13	12.30	12.30	12.30	12.30	+3.535%	15	2,034	+69.512%
2025-01-10	10.65	12.02	10.65	11.88	+11.759%	304	2,019	+75.505%
2025-01-07	10.10	10.63	10.10	10.63	+4.012%	91	1,906	+96.143%
2025-01-06	10.30	10.30	9.74	10.22	-14.833%	56	1,903	+104.012%
2025-01-03	12.00	12.00	12.00	12.00	-7.692%	10	1,903	+73.750%
2025-01-02	12.80	13.00	12.80	13.00	+4.839%	9	1,900	+60.385%
2024-12-31	12.05	12.40	12.05	12.40	+2.479%	629	1,399	+68.145%
2024-12-30	12.80	12.80	12.10	12.10	+1.681%	30	1,399	+72.314%
2024-12-27	11.95	11.95	11.90	11.90	+15.422%	30	1,405	+75.210%
2024-12-26	10.75	10.75	10.31	10.31	-3.192%	12	1,390	+102.231%
2024-12-24	10.82	10.82	10.65	10.65	-5.333%	21	1,368	+95.775%
2024-12-23	12.85	12.85	11.25	11.25	-11.417%	22	1,368	+85.333%
2024-12-20	14.90	14.90	12.70	12.70	-9.286%	6	1,360	+64.173%
2024-12-19	12.95	14.00	12.60	14.00	+17.155%	1,145	1,357	+48.929%
2024-12-18	11.80	11.95	11.80	11.95	+7.658%	2	215	+74.477%
2024-12-17	11.00	11.10	10.55	11.10	+2.778%	14	213	+87.838%
2024-12-16	11.20	11.60	10.65	10.80	-13.600%	14	217	+93.056%
2024-12-13	12.00	12.50	12.00	12.50	+6.383%	8	217	+66.800%
2024-12-12	11.35	11.75	11.10	11.75	+0.858%	30	213	+77.447%
2024-12-11	11.90	11.91	11.50	11.65	-18.303%	5	207	+78.970%
2024-12-10	13.60	14.46	13.60	14.26	-17.285%	15	186	+46.213%
2024-12-06	17.24	17.24	17.24	17.24	-1.486%	2	174	+20.940%
2024-12-05	17.50	17.50	17.50	17.50	+2.639%	1	173	+19.143%
2024-12-04	17.05	17.05	17.05	17.05	-7.538%	12	172	+22.287%
2024-12-03	18.44	18.44	18.44	18.44	-3.455%	1	161	+13.069%
2024-12-02	19.10	19.10	19.10	19.10	-4.738%	1	162	+9.162%
2024-11-29	19.87	20.08	19.87	20.05	+1.263%	20	162	+3.990%
2024-11-27	19.80	19.80	19.80	19.80	-0.702%	1	151	+5.303%
2024-11-26	20.01	20.01	19.80	19.94	-5.498%	57	151	+4.564%
2024-11-25	21.10	21.10	21.10	21.10	-6.843%	20	130	-1.185%
2024-11-22	23.20	23.20	22.65	22.65	+2.027%	30	150	-7.947%
2024-11-21	22.20	22.20	22.20	22.20	+34.954%	3	145	-6.081%
2024-11-20	16.45	16.45	16.45	16.45	+1.481%	6	145	+26.748%
2024-11-19	16.21	16.21	16.21	16.21	-11.662%	2	139	+28.624%
2024-11-15	18.35	18.35	18.35	18.35	+8.260%	28	137	+13.624%
2024-11-14	16.95	16.95	16.95	16.95	+15.228%	19	123	+23.009%
2024-11-11	14.71	14.71	14.71	14.71	+1.588%	2	104	+41.740%
2024-11-07	15.45	15.45	14.48	14.48	-14.824%	3	106	+43.992%
2024-11-06	17.63	17.63	17.00	17.00	-14.487%	2	107	+22.647%
2024-11-01	19.70	19.88	19.70	19.88	+9.231%	4	108	+4.879%
2024-10-31	18.20	18.20	18.20	18.20	+19.658%	11	107	+14.560%
2024-10-30	15.55	15.55	15.21	15.21	-36.092%	22	96	+37.081%
2024-10-07	23.80	23.80	23.80	23.80	-4.609%	1	94	-12.395%
2024-09-26	24.95	24.95	24.95	24.95	-1.888%	1	94	-16.433%
2024-09-25	25.43	25.43	25.43	25.43	-9.823%	10	94	-18.010%
2024-09-03	27.80	28.20	27.80	28.20	+10.588%	6	94	-26.064%
2024-08-30	25.50	25.50	25.50	25.50	-9.478%	20	92	-18.235%
2024-08-14	28.17	28.17	28.17	28.17	+37.616%	1	92	-25.985%
2024-08-01	20.47	20.47	20.47	20.47	-5.231%	13	92	+1.856%
2024-07-31	21.40	21.70	21.40	21.60	-4.000%	31	80	-3.472%
2024-07-30	22.50	22.50	22.50	22.50	-2.174%	5	58	-7.333%
2024-07-25	21.50	23.00	21.50	23.00	+7.426%	8	62	-9.348%
2024-07-24	20.85	21.41	20.85	21.41	+12.684%	2	55	-2.616%
2024-07-19	19.00	19.00	19.00	19.00	+18.750%	4	55	+9.737%
2024-07-16	15.96	16.00	15.96	16.00	-3.498%	2	53	+30.313%
2024-07-12	16.40	16.58	16.40	16.58	+2.031%	14	53	+25.754%
2024-07-11	16.25	16.25	16.25	16.25	+13.716%	1	46	+28.308%
2024-07-10	14.50	14.50	14.11	14.29	-13.394%	37	46	+45.906%
2024-06-28	16.50	16.50	16.50	16.50	-0.422%	4	13	+26.364%
2024-06-27	16.57	16.57	16.57	16.57	-12.374%	4	11	+25.830%
2024-06-21	18.91	18.91	18.91	18.91	-3.373%	8	11	+10.259%
2024-06-14	19.57	19.57	19.57	19.57	-3.596%	12	7	+6.541%
2024-06-13	20.30	20.30	20.30	20.30	+7.124%	1	1	+2.709%
2024-06-12	18.95	18.95	18.95	18.95	-3.513%	1	1	+10.026%
2024-06-07	20.12	20.12	19.64	19.64	-23.758%	4	1	+6.161%
2024-05-03	25.76	25.76	25.76	25.76	0.000%	2	1	-19.061%