Dark

GOOGL20270115P130
GOOGL Jan 15 2027 130.00 Put (GOOGL270115P00130000)
option OPRA

EOD

May 15, 2025

8.62-3.687%(-0.33)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.70	8.70	8.59	8.62	-3.687%	42	7,798	0.000%
2025-05-14	9.70	9.70	8.58	8.95	-6.771%	51	7,797	-3.687%
2025-05-13	9.70	9.70	9.60	9.60	-3.030%	17	7,801	-10.208%
2025-05-12	10.00	10.02	9.90	9.90	-17.500%	7	7,818	-12.929%
2025-05-09	11.51	12.03	11.45	12.00	+4.348%	152	7,825	-28.167%
2025-05-08	12.09	12.09	11.50	11.50	-15.441%	3	7,793	-25.043%
2025-05-07	12.38	13.60	12.38	13.60	+38.071%	38	7,792	-36.618%
2025-05-06	9.86	9.86	9.85	9.85	+5.235%	2	7,760	-12.487%
2025-05-05	9.45	9.45	9.36	9.36	-3.505%	2	7,759	-7.906%
2025-05-02	9.60	9.70	9.50	9.70	-9.176%	64	7,759	-11.134%
2025-05-01	10.68	10.68	10.68	10.68	-5.067%	1	7,731	-19.288%
2025-04-30	11.25	11.25	11.25	11.25	+7.656%	1	7,730	-23.378%
2025-04-29	10.65	11.00	10.45	10.45	-0.476%	36	7,730	-17.512%
2025-04-28	10.17	10.50	10.16	10.50	+4.582%	23	7,696	-17.905%
2025-04-25	10.09	10.11	10.04	10.04	-10.756%	906	7,673	-14.143%
2025-04-24	11.55	11.55	11.25	11.25	-4.822%	4	7,324	-23.378%
2025-04-23	11.82	11.82	11.82	11.82	-13.088%	2	7,323	-27.073%
2025-04-22	13.30	13.60	13.30	13.60	-10.995%	5	7,325	-36.618%
2025-04-21	14.65	15.28	14.65	15.28	+7.986%	1,715	7,326	-43.586%
2025-04-17	14.15	14.15	14.15	14.15	+4.815%	10	7,311	-39.081%
2025-04-16	13.01	13.50	13.01	13.50	+8.871%	2	7,311	-36.148%
2025-04-15	11.85	12.40	11.80	12.40	+12.727%	8	7,309	-30.484%
2025-04-14	11.30	11.30	11.00	11.00	-11.859%	2	7,308	-21.636%
2025-04-11	12.48	12.48	12.48	12.48	-3.256%	4	7,309	-30.929%
2025-04-10	12.22	13.05	12.22	12.90	+8.403%	15	7,311	-33.178%
2025-04-09	16.05	16.10	11.90	11.90	-26.859%	59	7,312	-27.563%
2025-04-08	15.37	16.32	15.37	16.27	+4.095%	7	7,368	-47.019%
2025-04-07	17.60	17.64	14.00	15.63	+3.510%	81	7,367	-44.850%
2025-04-04	14.92	15.50	14.75	15.10	+10.704%	38	7,308	-42.914%
2025-04-03	13.64	13.64	13.64	13.64	+20.176%	1	7,295	-36.804%
2025-04-01	11.70	11.90	11.30	11.35	-4.622%	7	7,295	-24.053%
2025-03-31	12.75	12.75	11.83	11.90	-0.585%	1,509	7,291	-27.563%
2025-03-28	10.45	11.97	10.45	11.97	+26.000%	1,406	5,884	-27.987%
2025-03-27	9.50	9.50	9.50	9.50	+9.195%	26	5,198	-9.263%
2025-03-24	8.87	8.87	8.70	8.70	-12.913%	5	5,224	-0.920%
2025-03-21	10.34	10.34	9.99	9.99	-2.632%	402	5,222	-13.714%
2025-03-20	10.26	10.26	10.26	10.26	+1.584%	2	5,022	-15.984%
2025-03-19	10.10	10.10	10.10	10.10	-6.481%	500	5,020	-14.653%
2025-03-18	10.96	11.25	10.80	10.80	+13.208%	127	4,520	-20.185%
2025-03-17	9.54	9.54	9.54	9.54	-6.010%	1	4,394	-9.644%
2025-03-14	10.15	10.15	10.15	10.15	-3.241%	8	4,393	-15.074%
2025-03-13	10.19	10.49	10.19	10.49	+11.477%	31	4,385	-17.827%
2025-03-12	10.20	10.20	9.41	9.41	-13.511%	41	4,385	-8.395%
2025-03-11	10.04	10.88	10.04	10.88	+7.192%	15	4,392	-20.772%
2025-03-10	9.60	10.20	9.60	10.15	+20.118%	45	4,384	-15.074%
2025-03-07	9.10	9.10	8.45	8.45	-0.822%	6	4,339	+2.012%
2025-03-05	8.47	8.52	8.47	8.52	-10.504%	2	4,342	+1.174%
2025-03-04	9.75	9.75	9.46	9.52	+9.551%	22	4,342	-9.454%
2025-03-03	8.26	8.74	8.25	8.69	-3.444%	8	4,320	-0.806%
2025-02-27	7.90	9.00	7.90	9.00	+7.784%	64	4,322	-4.222%
2025-02-26	7.98	8.35	7.89	8.35	+11.930%	4	4,296	+3.234%
2025-02-25	7.00	7.80	7.00	7.46	+11.510%	16	4,278	+15.550%
2025-02-24	6.55	6.69	6.48	6.69	-3.043%	28	4,278	+28.849%
2025-02-21	6.20	6.90	6.20	6.90	+17.547%	8	4,253	+24.928%
2025-02-19	5.87	5.87	5.87	5.87	-4.085%	4	4,251	+46.848%
2025-02-18	6.15	6.25	6.12	6.12	+0.164%	2,004	4,254	+40.850%
2025-02-14	6.11	6.11	6.11	6.11	+0.992%	20	2,240	+41.080%
2025-02-13	6.05	6.05	6.05	6.05	-5.469%	1	2,240	+42.479%
2025-02-12	6.50	6.50	6.36	6.40	+6.489%	13	2,241	+34.688%
2025-02-11	6.01	6.01	6.01	6.01	+0.167%	18	2,228	+43.428%
2025-02-10	6.00	6.00	6.00	6.00	-4.306%	1	2,225	+43.667%
2025-02-07	6.25	6.60	6.25	6.27	+8.478%	3,022	2,226	+37.480%
2025-02-06	6.04	6.10	5.78	5.78	-3.667%	12	715	+49.135%
2025-02-05	5.72	6.34	5.70	6.00	+20.000%	100	704	+43.667%
2025-01-31	5.00	5.00	5.00	5.00	-13.043%	2	622	+72.400%
2025-01-28	5.75	5.75	5.75	5.75	+11.650%	1	623	+49.913%
2025-01-23	5.10	5.25	5.10	5.15	-5.157%	6	624	+67.379%
2025-01-22	5.30	5.43	5.30	5.43	+4.223%	9	621	+58.748%
2025-01-21	5.21	5.21	5.21	5.21	-4.404%	2	623	+65.451%
2025-01-17	5.45	5.45	5.45	5.45	-13.902%	2	623	+58.165%
2025-01-14	6.33	6.33	6.33	6.33	+5.500%	5	623	+36.177%
2025-01-10	6.00	6.00	6.00	6.00	+0.840%	2	628	+43.667%
2025-01-08	6.20	6.20	5.95	5.95	+3.478%	6	628	+44.874%
2025-01-06	5.75	5.75	5.75	5.75	-10.156%	2	630	+49.913%
2024-12-30	6.40	6.40	6.40	6.40	0.000%	1	630	+34.688%
2024-12-27	6.40	6.40	6.40	6.40	+1.587%	2	629	+34.688%
2024-12-24	6.30	6.30	6.30	6.30	-5.970%	10	639	+36.825%
2024-12-20	7.80	7.80	6.70	6.70	+13.559%	11	639	+28.657%
2024-12-17	5.90	5.90	5.90	5.90	-9.231%	10	646	+46.102%
2024-12-10	6.50	6.50	6.50	6.50	-9.091%	11	636	+32.615%
2024-12-02	7.61	7.61	7.15	7.15	-7.742%	2	626	+20.559%
2024-11-29	7.81	7.81	7.75	7.75	-7.738%	6	626	+11.226%
2024-11-25	8.36	8.40	8.24	8.40	-4.328%	32	624	+2.619%
2024-11-22	8.80	8.85	8.60	8.78	+7.073%	40	597	-1.822%
2024-11-21	8.30	8.91	8.00	8.20	+18.841%	501	583	+5.122%
2024-11-20	6.90	6.90	6.90	6.90	+4.545%	28	84	+24.928%
2024-11-19	6.60	6.60	6.60	6.60	-6.383%	11	65	+30.606%
2024-11-15	7.05	7.05	7.05	7.05	+6.657%	2	56	+22.270%
2024-11-14	6.61	6.61	6.61	6.61	+7.480%	20	55	+30.408%
2024-11-11	6.15	6.15	6.15	6.15	-0.806%	10	35	+40.163%
2024-11-08	7.05	7.05	6.20	6.20	-2.208%	44	35	+39.032%
2024-11-07	6.30	6.50	6.30	6.34	-4.518%	4	20	+35.962%
2024-10-30	6.68	6.75	6.64	6.64	-20.669%	28	19	+29.819%
2024-10-29	8.60	8.60	8.37	8.37	-7.000%	44	46	+2.987%
2024-10-28	9.00	9.00	9.00	9.00	-0.881%	5	38	-4.222%
2024-10-22	9.08	9.08	9.08	9.08	-4.320%	1	33	-5.066%
2024-10-21	9.48	9.50	9.48	9.49	+2.043%	10	32	-9.168%
2024-10-18	9.30	9.30	9.30	9.30	-0.215%	4	32	-7.312%
2024-10-15	9.32	9.32	9.32	9.32	-0.956%	1	30	-7.511%
2024-10-14	9.41	9.41	9.41	9.41	-7.745%	1	30	-8.395%
2024-10-10	10.20	10.20	10.20	10.20	-1.449%	1	29	-15.490%
2024-10-09	10.35	10.35	10.35	10.35	+8.377%	1	29	-16.715%
2024-10-07	9.55	9.55	9.55	9.55	-4.500%	1	28	-9.738%
2024-09-30	10.00	10.00	10.00	10.00	+2.041%	1	28	-13.800%
2024-09-27	9.80	9.80	9.80	9.80	-3.448%	2	28	-12.041%
2024-09-26	10.15	10.15	10.15	10.15	-1.932%	4	28	-15.074%
2024-09-25	10.35	10.35	10.35	10.35	+2.679%	5	32	-16.715%
2024-09-24	10.39	10.39	10.08	10.08	-2.231%	6	27	-14.484%
2024-09-20	10.34	10.34	10.30	10.31	0.000%	42	21	-16.392%