Dark

GOOGL20260618P145
GOOGL Jun 18 2026 145.00 Put (GOOGL260618P00145000)
option OPRA

EOD

May 15, 2025

10.56-4.607%(-0.51)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.15	10.57	9.85	10.56	-4.607%	154	6,084	0.000%
2025-05-13	11.45	11.65	11.00	11.07	-4.569%	5	6,083	-4.607%
2025-05-12	11.68	11.75	11.60	11.60	-17.143%	6	6,082	-8.966%
2025-05-09	13.51	14.00	13.51	14.00	+5.263%	56	6,082	-24.571%
2025-05-08	14.05	14.05	13.30	13.30	-15.556%	27	6,085	-20.602%
2025-05-07	11.20	16.35	11.20	15.75	+30.705%	542	6,083	-32.952%
2025-05-01	11.87	12.05	11.87	12.05	-11.657%	2	6,038	-12.365%
2025-04-30	13.64	13.64	13.64	13.64	+9.383%	1	6,040	-22.581%
2025-04-29	12.47	12.47	12.47	12.47	-0.240%	4	6,040	-15.317%
2025-04-28	12.60	12.70	12.50	12.50	+8.225%	55	6,040	-15.520%
2025-04-25	11.30	11.95	11.30	11.55	-12.500%	74	5,998	-8.571%
2025-04-24	13.20	13.20	13.20	13.20	-28.416%	1	5,978	-20.000%
2025-04-21	17.55	18.44	17.55	18.44	+9.566%	21	5,977	-42.733%
2025-04-17	15.40	17.05	15.35	16.83	+13.181%	594	5,517	-37.255%
2025-04-16	15.00	15.00	14.87	14.87	+11.386%	7	5,517	-28.985%
2025-04-14	13.35	13.35	13.35	13.35	-18.796%	4	5,515	-20.899%
2025-04-10	15.76	16.50	15.76	16.44	+18.103%	55	5,519	-35.766%
2025-04-09	19.05	19.37	13.92	13.92	-32.164%	57	5,520	-24.138%
2025-04-08	15.13	20.52	15.13	20.52	+7.604%	28	5,568	-48.538%
2025-04-07	21.64	21.64	17.68	19.07	+5.069%	92	5,544	-44.625%
2025-04-04	17.47	18.17	17.47	18.15	+17.857%	70	5,589	-41.818%
2025-04-03	16.50	16.50	15.40	15.40	+11.594%	40	5,573	-31.429%
2025-04-02	13.60	13.80	13.50	13.80	+0.730%	3	5,561	-23.478%
2025-04-01	13.50	13.80	13.50	13.70	-4.861%	4	5,560	-22.920%
2025-03-31	15.00	15.30	14.40	14.40	+0.488%	87	5,558	-26.667%
2025-03-28	13.25	14.38	13.25	14.33	+26.033%	230	5,502	-26.308%
2025-03-27	11.37	11.37	11.37	11.37	+8.080%	48	5,418	-7.124%
2025-03-26	10.52	10.52	10.52	10.52	+4.365%	1	5,370	+0.380%
2025-03-24	10.05	10.15	10.05	10.08	-12.953%	6	5,370	+4.762%
2025-03-19	11.58	11.58	11.58	11.58	-13.582%	1	5,372	-8.808%
2025-03-18	13.40	13.40	13.40	13.40	+16.522%	3	5,371	-21.194%
2025-03-14	11.50	11.50	11.50	11.50	-2.790%	2	5,368	-8.174%
2025-03-13	11.83	11.83	11.83	11.83	+1.111%	1	5,368	-10.735%
2025-03-12	11.70	11.70	11.70	11.70	+17.000%	1	5,368	-9.744%
2025-03-06	10.16	10.16	10.00	10.00	-0.794%	2	5,366	+5.600%
2025-03-04	11.40	11.40	10.08	10.08	+0.099%	3	5,366	+4.762%
2025-03-03	10.07	10.07	10.07	10.07	-3.173%	2	5,366	+4.866%
2025-02-28	10.48	10.48	10.40	10.40	-0.858%	36	5,364	+1.538%
2025-02-27	10.49	10.49	10.49	10.49	+13.774%	2	5,351	+0.667%
2025-02-26	9.22	9.22	9.22	9.22	+32.662%	1	5,349	+14.534%
2025-02-18	6.95	6.95	6.95	6.95	-2.797%	5	5,348	+51.942%
2025-02-12	7.15	7.15	7.15	7.15	+10.853%	13	5,348	+47.692%
2025-02-05	6.25	6.60	6.25	6.45	+26.471%	8	5,335	+63.721%
2025-02-04	5.05	5.10	5.05	5.10	-9.735%	35	5,330	+107.059%
2025-02-03	5.65	5.65	5.65	5.65	+1.802%	17	5,322	+86.903%
2025-01-30	5.55	5.55	5.55	5.55	-5.451%	15	5,307	+90.270%
2025-01-27	6.15	6.15	5.87	5.87	+7.706%	18	5,307	+79.898%
2025-01-24	5.45	5.45	5.45	5.45	-4.887%	24	5,290	+93.761%
2025-01-23	5.73	5.73	5.73	5.73	+6.111%	18	5,278	+84.293%
2025-01-22	5.40	5.40	5.40	5.40	-10.000%	38	5,269	+95.556%
2025-01-17	6.00	6.00	6.00	6.00	-16.084%	30	5,265	+76.000%
2025-01-14	7.10	7.15	6.90	7.15	-1.379%	63	5,265	+47.692%
2025-01-13	7.25	7.25	7.25	7.25	-0.685%	990	5,203	+45.655%
2025-01-10	7.30	7.30	7.30	7.30	+10.106%	38	4,311	+44.658%
2025-01-08	6.63	6.63	6.63	6.63	+8.867%	19	4,303	+59.276%
2025-01-07	6.09	6.09	6.09	6.09	-3.180%	3	4,303	+73.399%
2025-01-06	6.29	6.29	6.29	6.29	-2.025%	15	4,288	+67.886%
2024-12-17	6.42	6.42	6.42	6.42	-0.465%	3	4,288	+64.486%
2024-12-16	6.45	6.45	6.45	6.45	-15.796%	2	4,288	+63.721%
2024-12-10	7.35	7.66	7.35	7.66	-30.046%	862	4,288	+37.859%
2024-11-22	11.09	11.20	10.95	10.95	+0.922%	292	3,598	-3.562%
2024-11-21	10.85	10.85	10.85	10.85	+26.163%	1	3,459	-2.673%
2024-11-15	8.45	8.60	8.45	8.60	+4.750%	40	3,458	+22.791%
2024-11-14	8.45	8.45	8.21	8.21	+15.634%	2	3,438	+28.624%
2024-11-12	7.95	7.95	7.10	7.10	-7.672%	153	3,406	+48.732%
2024-11-08	7.69	7.69	7.69	7.69	-25.772%	38	3,433	+37.321%
2024-11-04	10.40	10.40	10.36	10.36	+7.804%	53	3,443	+1.931%
2024-11-01	9.95	9.95	9.61	9.61	-8.214%	72	3,466	+9.886%
2024-10-29	10.75	10.75	10.47	10.47	-10.666%	19	3,432	+0.860%
2024-10-25	11.85	11.85	11.13	11.72	-1.513%	5,044	3,451	-9.898%
2024-10-18	11.87	11.90	11.87	11.90	-6.667%	72	931	-11.261%
2024-10-10	12.75	12.75	12.75	12.75	+5.634%	1	895	-17.176%
2024-10-04	12.07	12.07	12.07	12.07	-6.579%	2	896	-12.510%
2024-09-25	12.92	12.92	12.92	12.92	-28.222%	1	897	-18.266%
2024-09-09	17.25	18.00	17.20	18.00	+2.564%	5	896	-41.333%
2024-09-06	17.55	17.55	17.45	17.55	+18.822%	28	893	-39.829%
2024-09-03	14.77	14.77	14.77	14.77	+19.113%	1	881	-28.504%
2024-08-21	12.40	12.40	12.40	12.40	-12.306%	30	880	-14.839%
2024-08-15	14.14	14.14	14.14	14.14	+2.836%	2	850	-25.318%
2024-08-12	13.75	13.75	13.75	13.75	-2.135%	700	852	-23.200%
2024-08-08	14.10	14.10	14.05	14.05	-14.067%	7	152	-24.840%
2024-08-05	16.35	16.35	16.35	16.35	+30.279%	1	146	-35.413%
2024-07-26	12.55	12.55	12.30	12.55	+14.091%	252	145	-15.857%
2024-07-24	11.00	11.00	11.00	11.00	+1.382%	2	21	-4.000%
2024-07-18	10.85	10.85	10.85	10.85	+15.426%	1	19	-2.673%
2024-06-27	9.40	9.40	9.40	9.40	-6.000%	1	19	+12.340%
2024-06-25	10.00	10.00	10.00	10.00	-11.348%	1	20	+5.600%
2024-06-18	11.28	11.28	11.28	11.28	+5.421%	1	21	-6.383%
2024-06-12	10.70	10.70	10.70	10.70	-8.936%	1	21	-1.308%
2024-06-10	11.75	11.75	11.75	11.75	-1.509%	1	21	-10.128%
2024-05-28	11.93	11.93	11.93	11.93	+3.649%	4	21	-11.484%
2024-05-17	11.51	11.51	11.51	11.51	-1.202%	8	21	-8.254%
2024-05-16	11.65	11.65	11.65	11.65	-8.268%	4	22	-9.356%
2024-05-07	12.70	12.70	12.70	12.70	-26.077%	1	26	-16.850%
2024-04-22	17.18	17.18	17.18	17.18	+0.762%	11	26	-38.533%
2024-04-15	17.18	17.18	17.05	17.05	+3.963%	6	15	-38.065%
2024-04-09	16.40	16.40	16.40	16.40	-11.351%	1	15	-35.610%
2024-03-28	18.50	18.50	18.50	18.50	-2.887%	1	14	-42.919%
2024-03-25	19.05	19.05	19.05	19.05	-13.212%	1	14	-44.567%
2024-02-26	21.95	21.95	21.95	21.95	+11.083%	1	14	-51.891%
2024-02-23	19.76	19.76	19.76	19.76	+2.330%	14	14	-46.559%
2024-02-13	19.65	19.65	19.31	19.31	+8.666%	4	14	-45.313%
2024-02-09	17.77	17.77	17.77	17.77	-7.544%	2	10	-40.574%
2024-02-06	19.22	19.22	19.22	19.22	-5.830%	8	12	-45.057%
2024-02-02	20.41	20.41	20.41	20.41	+23.323%	2	9	-48.261%
2024-01-29	16.60	16.60	16.55	16.55	-13.351%	7	7	-36.193%
2024-01-22	19.10	19.10	19.10	19.10	-8.173%	5	1	-44.712%
2024-01-18	20.80	20.80	20.80	20.80	-1.979%	1	6	-49.231%
2024-01-16	20.90	21.22	20.90	21.22	0.000%	6	6	-50.236%