Dark

GOOG20250516C180
GOOG May 16 2025 180.00 Call (GOOG250516C00180000)
option OPRA

Expired

May 15, 2025

0.0100-80.000%(-0.0400)871

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.06	0.07	0.01	0.01	-80.000%	871	14,746	0.000%
2025-05-14	0.03	0.15	0.02	0.05	+66.667%	2,652	14,802	-80.000%
2025-05-13	0.03	0.04	0.02	0.03	0.000%	760	15,716	-66.667%
2025-05-12	0.05	0.09	0.02	0.03	-50.000%	743	15,974	-66.667%
2025-05-09	0.06	0.08	0.04	0.06	-33.333%	3,746	15,968	-83.333%
2025-05-08	0.10	0.10	0.07	0.09	-25.000%	3,018	17,084	-88.889%
2025-05-07	0.18	0.20	0.05	0.12	-29.412%	1,536	16,570	-91.667%
2025-05-06	0.16	0.20	0.13	0.17	-19.048%	146	16,444	-94.118%
2025-05-05	0.24	0.29	0.20	0.21	-19.231%	477	16,422	-95.238%
2025-05-02	0.23	0.30	0.19	0.26	+13.043%	2,270	16,415	-96.154%
2025-05-01	0.28	0.28	0.23	0.23	-4.167%	395	16,428	-95.652%
2025-04-30	0.21	0.25	0.16	0.24	-7.692%	1,924	16,507	-95.833%
2025-04-29	0.32	0.32	0.23	0.26	-16.129%	603	16,068	-96.154%
2025-04-28	0.51	0.54	0.31	0.31	-41.509%	856	16,002	-96.774%
2025-04-25	1.47	1.47	0.51	0.53	-61.314%	8,886	16,041	-98.113%
2025-04-24	0.83	1.40	0.74	1.37	+71.250%	9,412	15,852	-99.270%
2025-04-23	0.73	0.84	0.64	0.80	+48.148%	513	11,657	-98.750%
2025-04-22	0.39	0.54	0.34	0.54	+42.105%	720	8,630	-98.148%
2025-04-21	0.46	0.46	0.37	0.38	-30.909%	409	8,822	-97.368%
2025-04-17	0.86	0.86	0.50	0.55	-31.250%	322	8,708	-98.182%
2025-04-16	0.80	0.88	0.70	0.80	-18.367%	2,710	8,708	-98.750%
2025-04-15	1.55	1.55	0.91	0.98	-36.364%	2,135	8,340	-98.980%
2025-04-14	1.65	2.00	1.52	1.54	-2.532%	3,752	8,798	-99.351%
2025-04-11	1.31	1.71	1.25	1.58	+25.397%	868	7,015	-99.367%
2025-04-10	1.55	1.63	1.18	1.26	-25.882%	519	7,048	-99.206%
2025-04-09	1.02	1.77	0.83	1.70	+86.813%	786	7,303	-99.412%
2025-04-08	1.15	1.30	0.79	0.91	-9.000%	3,435	7,137	-98.901%
2025-04-07	0.85	1.26	0.76	1.00	0.000%	776	4,911	-99.000%
2025-04-04	0.99	1.35	0.96	1.00	-4.762%	3,448	4,784	-99.000%
2025-04-03	0.92	1.14	0.92	1.05	-31.818%	763	5,724	-99.048%
2025-04-02	1.31	1.70	1.31	1.54	0.000%	453	5,602	-99.351%
2025-04-01	1.19	1.77	1.19	1.54	+19.380%	1,316	5,474	-99.351%
2025-03-31	1.24	1.43	0.96	1.29	-5.839%	1,008	4,773	-99.225%
2025-03-28	2.32	2.52	1.30	1.37	-48.302%	1,806	4,704	-99.270%
2025-03-27	3.47	3.47	2.65	2.65	-25.141%	593	4,423	-99.623%
2025-03-26	4.95	4.95	3.51	3.54	-33.208%	761	4,201	-99.718%
2025-03-25	4.70	5.35	4.50	5.30	+20.455%	556	3,906	-99.811%
2025-03-24	4.35	4.42	3.80	4.40	+23.944%	473	3,866	-99.773%
2025-03-21	3.15	3.57	3.10	3.55	+1.429%	1,116	3,808	-99.718%
2025-03-20	3.25	4.00	3.15	3.50	-9.794%	324	3,583	-99.714%
2025-03-19	3.36	4.35	3.15	3.88	+23.962%	247	3,546	-99.742%
2025-03-18	4.05	4.05	2.57	3.13	-25.829%	1,908	3,610	-99.681%
2025-03-17	4.75	4.85	4.13	4.22	-13.878%	1,382	4,518	-99.763%
2025-03-14	4.45	4.92	4.20	4.90	+12.644%	1,842	4,104	-99.796%
2025-03-13	5.11	5.11	4.28	4.35	-24.216%	250	3,794	-99.770%
2025-03-12	5.88	6.00	4.80	5.74	+7.090%	308	3,794	-99.826%
2025-03-11	6.00	6.00	4.40	5.36	-10.667%	523	3,660	-99.813%
2025-03-10	6.65	6.75	5.25	6.00	-32.961%	748	3,486	-99.833%
2025-03-07	8.10	9.45	7.75	8.95	+7.186%	780	3,139	-99.888%
2025-03-06	7.60	9.40	7.60	8.35	-2.681%	461	2,948	-99.880%
2025-03-05	7.65	8.89	7.11	8.58	+10.000%	366	2,975	-99.883%
2025-03-04	6.04	8.57	5.90	7.80	+31.980%	1,074	2,909	-99.872%
2025-03-03	7.80	8.25	5.80	5.91	-16.051%	642	2,219	-99.831%
2025-02-28	6.55	7.40	6.15	7.04	+2.029%	1,550	2,104	-99.858%
2025-02-27	9.00	9.15	6.84	6.90	-18.343%	654	1,811	-99.855%
2025-02-26	9.60	10.00	8.05	8.45	-13.244%	753	1,656	-99.882%
2025-02-25	11.17	11.44	9.70	9.74	-17.875%	294	1,202	-99.897%
2025-02-24	13.60	13.80	11.79	11.86	-3.025%	295	1,116	-99.916%
2025-02-21	14.75	14.75	12.00	12.23	-19.487%	500	1,075	-99.918%
2025-02-20	15.25	15.25	14.05	15.19	-0.784%	67	1,033	-99.934%
2025-02-19	15.00	15.35	14.90	15.31	+6.025%	50	1,034	-99.935%
2025-02-18	15.70	15.70	13.40	14.44	-8.896%	111	1,045	-99.931%
2025-02-14	15.88	16.00	15.25	15.85	-1.553%	150	1,019	-99.937%
2025-02-13	15.05	16.10	14.85	16.10	+8.784%	244	1,019	-99.938%
2025-02-12	14.45	15.43	14.40	14.80	-5.732%	267	1,207	-99.932%
2025-02-11	17.15	17.15	15.70	15.70	-6.269%	71	951	-99.936%
2025-02-10	16.92	18.05	16.75	16.75	+0.904%	61	951	-99.940%
2025-02-07	19.60	19.60	15.30	16.60	-18.627%	386	935	-99.940%
2025-02-06	19.75	20.75	19.50	20.40	-2.857%	24	836	-99.951%
2025-02-05	21.00	21.40	18.85	21.00	-37.778%	293	829	-99.952%
2025-02-04	31.28	33.80	31.15	33.75	+12.500%	35	695	-99.970%
2025-02-03	29.90	30.95	29.30	30.00	-5.660%	9	694	-99.967%
2025-01-31	31.50	32.42	31.50	31.80	+7.980%	30	681	-99.969%
2025-01-30	27.40	29.45	27.40	29.45	+20.697%	19	681	-99.966%
2025-01-29	24.25	24.55	24.15	24.40	-1.969%	6	674	-99.959%
2025-01-28	24.90	25.05	24.89	24.89	+11.017%	24	673	-99.960%
2025-01-27	22.80	24.40	22.42	22.42	-18.915%	12	674	-99.955%
2025-01-24	27.80	27.85	27.65	27.65	+5.133%	138	673	-99.964%
2025-01-23	28.38	28.38	25.74	26.30	-4.015%	33	657	-99.962%
2025-01-22	28.05	28.30	27.05	27.40	+1.557%	9	660	-99.964%
2025-01-21	30.00	30.25	26.98	26.98	+6.682%	13	653	-99.963%
2025-01-17	24.00	25.29	24.00	25.29	+22.470%	4	656	-99.960%
2025-01-14	20.65	20.65	20.65	20.65	-7.895%	2	656	-99.952%
2025-01-13	20.51	22.43	20.51	22.42	-10.642%	13	654	-99.955%
2025-01-10	23.60	25.09	23.60	25.09	-2.374%	24	652	-99.960%
2025-01-07	25.70	25.70	25.70	25.70	-2.652%	1	648	-99.961%
2025-01-06	26.05	27.80	25.95	26.40	+25.237%	125	648	-99.962%
2025-01-02	21.70	23.00	21.08	21.08	-5.045%	8	647	-99.953%
2024-12-31	23.60	23.60	22.10	22.20	-7.500%	36	648	-99.955%
2024-12-30	24.09	24.23	24.00	24.00	0.000%	25	648	-99.958%
2024-12-27	25.15	25.15	23.93	24.00	-11.635%	478	637	-99.958%
2024-12-26	27.39	27.39	27.16	27.16	+0.593%	11	641	-99.963%
2024-12-24	27.00	27.00	27.00	27.00	+3.053%	10	641	-99.963%
2024-12-23	24.91	26.50	24.91	26.20	+24.881%	4	641	-99.962%
2024-12-20	20.98	20.98	20.98	20.98	-8.783%	1	642	-99.952%
2024-12-19	24.75	24.75	23.00	23.00	-3.766%	12	643	-99.957%
2024-12-18	26.34	27.88	23.90	23.90	-13.718%	16	642	-99.958%
2024-12-17	29.95	31.40	27.70	27.70	-4.152%	4	639	-99.964%
2024-12-16	29.15	29.45	28.90	28.90	+22.095%	9	639	-99.965%
2024-12-13	24.30	24.30	23.45	23.67	-6.443%	116	641	-99.958%
2024-12-12	26.35	27.00	25.30	25.30	-5.421%	129	668	-99.960%
2024-12-11	25.66	26.75	25.35	26.75	+42.667%	6	684	-99.963%
2024-12-10	17.53	20.55	17.48	18.75	+40.449%	84	685	-99.947%
2024-12-09	12.95	13.90	12.95	13.35	+5.534%	12	680	-99.925%
2024-12-06	12.55	12.96	12.55	12.65	-4.600%	16	680	-99.921%
2024-12-05	13.26	13.26	13.26	13.26	+4.000%	2	677	-99.925%
2024-12-04	11.50	12.75	11.50	12.75	+10.199%	44	677	-99.922%
2024-12-03	11.57	11.57	11.57	11.57	+1.225%	1	684	-99.914%
2024-12-02	10.49	11.43	10.49	11.43	+12.611%	8	685	-99.913%
2024-11-29	9.75	10.15	9.45	10.15	-3.333%	18	687	-99.901%
2024-11-27	10.10	10.50	10.10	10.50	-0.568%	20	697	-99.905%
2024-11-26	10.30	10.70	10.30	10.56	+10.000%	86	697	-99.905%
2024-11-25	10.00	10.35	9.60	9.60	+4.918%	6	714	-99.896%
2024-11-22	9.31	9.55	9.00	9.15	-14.085%	1,242	718	-99.891%
2024-11-21	10.70	10.95	8.90	10.65	-23.381%	85	850	-99.906%
2024-11-20	14.70	14.70	13.40	13.90	-10.323%	11	828	-99.928%
2024-11-19	14.20	15.50	14.20	15.50	+11.913%	37	828	-99.935%
2024-11-18	12.85	13.85	12.82	13.85	+10.359%	14	819	-99.928%
2024-11-15	13.00	13.10	12.00	12.55	-11.307%	300	809	-99.920%
2024-11-14	15.00	15.00	13.40	14.15	-12.384%	41	698	-99.929%
2024-11-13	16.48	16.75	16.00	16.15	-7.820%	13	681	-99.938%
2024-11-12	16.75	17.52	16.60	17.52	+3.363%	5	671	-99.943%
2024-11-11	15.85	16.95	15.85	16.95	+6.604%	120	671	-99.941%
2024-11-08	16.35	16.40	15.50	15.90	-7.504%	234	766	-99.937%
2024-11-07	15.50	17.20	15.50	17.19	+18.552%	652	654	-99.942%
2024-11-06	13.70	14.97	13.70	14.50	+23.404%	18	141	-99.931%
2024-11-04	11.40	11.75	11.40	11.75	-9.266%	2	141	-99.915%
2024-11-01	12.95	12.95	12.95	12.95	-4.074%	12	140	-99.923%
2024-10-31	15.15	15.15	13.07	13.50	-10.891%	55	140	-99.926%
2024-10-30	17.53	18.14	15.15	15.15	+17.442%	44	122	-99.934%
2024-10-29	12.32	12.90	12.15	12.90	+11.688%	27	126	-99.922%
2024-10-28	11.50	11.55	11.50	11.55	+8.757%	66	117	-99.913%
2024-10-25	10.62	10.62	10.62	10.62	+11.789%	2	52	-99.906%
2024-10-24	9.00	9.50	9.00	9.50	-0.628%	7	52	-99.895%
2024-10-23	9.56	9.56	9.56	9.56	-8.517%	3	46	-99.895%
2024-10-22	10.45	10.45	10.45	10.45	+7.179%	1	45	-99.904%
2024-10-18	9.70	9.75	9.70	9.75	-8.879%	4	44	-99.897%
2024-10-15	10.90	10.90	10.70	10.70	+0.943%	10	43	-99.907%
2024-10-14	10.60	10.60	10.60	10.60	+6.533%	1	36	-99.906%
2024-10-11	9.76	9.95	9.76	9.95	+4.737%	44	35	-99.899%
2024-10-10	9.50	9.50	9.45	9.50	0.000%	5	33	-99.895%
2024-10-09	9.50	9.50	9.50	9.50	-13.083%	20	28	-99.895%
2024-10-07	10.93	10.93	10.93	10.93	-8.459%	10	8	-99.909%
2024-10-01	11.75	11.94	11.75	11.94	+10.658%	3	13	-99.916%
2024-09-30	10.79	10.79	10.79	10.79	0.000%	10	10	-99.907%