Dark

GOOG20250516P145
GOOG May 16 2025 145.00 Put (GOOG250516P00145000)
option OPRA

Expired

May 15, 2025

0.0300-25.000%(-0.0100)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.04	0.02	0.03	-25.000%	241	4,942	0.000%
2025-05-14	0.05	0.05	0.02	0.04	-20.000%	132	4,891	-25.000%
2025-05-13	0.07	0.09	0.04	0.05	-37.500%	1,489	4,932	-40.000%
2025-05-12	0.06	0.10	0.05	0.08	-75.000%	1,082	5,133	-62.500%
2025-05-09	0.35	0.49	0.25	0.32	-8.571%	3,008	5,165	-90.625%
2025-05-08	0.60	0.71	0.27	0.35	-69.565%	912	5,280	-91.429%
2025-05-07	0.16	2.55	0.16	1.15	+538.889%	5,778	5,474	-97.391%
2025-05-06	0.25	0.27	0.17	0.18	-14.286%	95	3,669	-83.333%
2025-05-05	0.25	0.26	0.18	0.21	-19.231%	91	3,745	-85.714%
2025-05-02	0.27	0.32	0.23	0.26	-31.579%	868	3,741	-88.462%
2025-05-01	0.46	0.57	0.37	0.38	-36.667%	121	3,788	-92.105%
2025-04-30	0.76	1.14	0.60	0.60	+11.111%	193	3,845	-95.000%
2025-04-29	0.61	0.82	0.51	0.54	-10.000%	119	3,862	-94.444%
2025-04-28	0.58	0.84	0.54	0.60	-3.226%	163	3,863	-95.000%
2025-04-25	0.61	0.72	0.25	0.62	-66.120%	1,374	3,843	-95.161%
2025-04-24	2.47	2.47	1.71	1.83	-29.885%	527	3,883	-98.361%
2025-04-23	2.43	2.98	1.92	2.61	-29.459%	502	3,724	-98.851%
2025-04-22	4.47	4.60	3.51	3.70	-31.481%	289	3,868	-99.189%
2025-04-21	4.80	5.85	4.72	5.40	+31.707%	208	4,022	-99.444%
2025-04-17	3.25	5.60	3.25	4.10	-0.726%	519	3,890	-99.268%
2025-04-16	3.90	4.40	2.91	4.13	+40.000%	358	3,890	-99.274%
2025-04-15	2.80	3.15	2.45	2.95	+5.357%	174	3,965	-98.983%
2025-04-14	2.80	3.25	2.20	2.80	-24.324%	267	3,898	-98.929%
2025-04-11	5.25	5.35	3.70	3.70	-31.481%	524	3,941	-99.189%
2025-04-10	3.75	6.60	3.50	5.40	+83.673%	335	3,821	-99.444%
2025-04-09	9.20	9.30	2.91	2.94	-67.763%	692	3,865	-98.980%
2025-04-08	5.20	9.97	4.90	9.12	+10.412%	874	4,019	-99.671%
2025-04-07	10.75	11.46	5.79	8.26	-7.606%	735	3,838	-99.637%
2025-04-04	6.00	8.94	6.00	8.94	+70.286%	1,832	3,593	-99.664%
2025-04-03	4.69	5.25	4.30	5.25	+86.170%	445	3,019	-99.429%
2025-04-02	3.57	3.57	2.63	2.82	-4.407%	72	2,951	-98.936%
2025-04-01	3.70	3.70	2.73	2.95	-17.367%	145	2,917	-98.983%
2025-03-31	4.25	5.25	3.50	3.57	-8.696%	965	2,879	-99.160%
2025-03-28	2.26	4.05	2.10	3.91	+95.500%	906	2,306	-99.233%
2025-03-27	1.77	2.00	1.65	2.00	+22.699%	223	2,142	-98.500%
2025-03-26	1.15	1.63	1.15	1.63	+56.731%	205	2,111	-98.160%
2025-03-25	1.15	1.15	0.98	1.04	-17.460%	240	2,068	-97.115%
2025-03-24	1.45	1.54	1.22	1.26	-31.892%	409	2,003	-97.619%
2025-03-21	2.53	2.53	1.85	1.85	-19.214%	220	1,709	-98.378%
2025-03-20	2.49	2.49	1.86	2.29	+18.653%	121	1,622	-98.690%
2025-03-19	2.47	2.47	1.80	1.93	-34.354%	104	1,617	-98.446%
2025-03-18	2.25	3.80	2.25	2.94	+36.111%	119	1,600	-98.980%
2025-03-17	2.06	2.24	2.00	2.16	-6.494%	163	1,574	-98.611%
2025-03-14	2.75	2.86	2.31	2.31	-25.962%	160	1,463	-98.701%
2025-03-13	2.50	3.25	2.50	3.12	+31.646%	143	1,516	-99.038%
2025-03-12	2.86	2.91	2.37	2.37	-22.801%	36	1,516	-98.734%
2025-03-11	2.88	3.37	2.84	3.07	-0.968%	54	1,518	-99.023%
2025-03-10	2.24	3.40	2.24	3.10	+92.547%	243	1,487	-99.032%
2025-03-07	2.00	2.01	1.58	1.61	-13.904%	26	1,565	-98.137%
2025-03-06	1.49	1.90	1.49	1.87	+22.222%	30	1,564	-98.396%
2025-03-05	2.00	2.14	1.52	1.53	-20.313%	50	1,576	-98.039%
2025-03-04	2.55	2.84	1.61	1.92	-26.437%	200	1,567	-98.438%
2025-03-03	1.74	2.61	1.74	2.61	+41.081%	16	1,474	-98.851%
2025-02-28	2.04	2.21	1.85	1.85	-17.040%	62	1,469	-98.378%
2025-02-27	1.85	2.23	1.78	2.23	+32.738%	123	1,459	-98.655%
2025-02-26	1.51	1.68	1.26	1.68	+24.444%	79	1,389	-98.214%
2025-02-25	1.16	1.40	1.13	1.35	+62.651%	69	1,342	-97.778%
2025-02-24	0.83	0.83	0.83	0.83	-19.417%	1	1,279	-96.386%
2025-02-21	0.92	1.03	0.92	1.03	+58.462%	4	1,279	-97.087%
2025-02-20	0.65	0.65	0.65	0.65	-2.985%	3	1,279	-95.385%
2025-02-19	0.73	0.73	0.66	0.67	-12.987%	28	1,279	-95.522%
2025-02-18	0.77	0.78	0.74	0.77	+5.479%	14	1,287	-96.104%
2025-02-14	0.73	0.74	0.72	0.73	-13.095%	116	1,310	-95.890%
2025-02-12	0.85	0.87	0.79	0.84	+15.068%	14	1,310	-96.429%
2025-02-10	0.73	0.73	0.69	0.73	-19.780%	16	1,308	-95.890%
2025-02-07	0.81	0.91	0.80	0.91	+54.237%	34	1,314	-96.703%
2025-02-06	0.64	0.67	0.59	0.59	-13.235%	7	1,312	-94.915%
2025-02-05	0.68	0.79	0.66	0.68	+15.254%	26	1,317	-95.588%
2025-02-04	0.60	0.62	0.59	0.59	-7.813%	47	1,302	-94.915%
2025-01-31	0.61	0.64	0.59	0.64	-11.111%	52	1,296	-95.313%
2025-01-30	0.75	0.76	0.72	0.72	-28.713%	18	1,299	-95.833%
2025-01-28	1.01	1.01	1.01	1.01	+7.447%	2	1,314	-97.030%
2025-01-27	0.94	0.94	0.94	0.94	+28.767%	1	1,314	-96.809%
2025-01-24	0.73	0.73	0.73	0.73	+4.286%	2	1,313	-95.890%
2025-01-22	0.70	0.70	0.70	0.70	-4.110%	5	1,313	-95.714%
2025-01-21	0.75	0.80	0.73	0.73	-12.048%	4	1,312	-95.890%
2025-01-17	0.83	0.83	0.83	0.83	-16.162%	2	1,312	-96.386%
2025-01-16	0.98	0.99	0.98	0.99	+4.211%	2	1,312	-96.970%
2025-01-15	0.95	0.95	0.95	0.95	-40.625%	1	1,310	-96.842%
2025-01-13	1.61	1.61	1.60	1.60	+37.931%	3	1,311	-98.125%
2025-01-06	1.18	1.18	1.16	1.16	-24.675%	7	1,308	-97.414%
2025-01-03	1.54	1.54	1.54	1.54	-6.098%	78	1,313	-98.052%
2025-01-02	1.69	1.69	1.64	1.64	-0.606%	4	1,275	-98.171%
2024-12-31	1.61	1.65	1.61	1.65	+25.000%	41	1,315	-98.182%
2024-12-26	1.32	1.32	1.32	1.32	-10.811%	5	1,315	-97.727%
2024-12-23	1.51	1.51	1.48	1.48	-37.288%	8	1,310	-97.973%
2024-12-20	2.37	2.37	2.36	2.36	+18.000%	3	1,306	-98.729%
2024-12-19	1.67	2.01	1.67	2.00	+62.602%	140	1,307	-98.500%
2024-12-16	1.23	1.23	1.23	1.23	-12.766%	2	1,268	-97.561%
2024-12-13	1.41	1.41	1.41	1.41	+9.302%	2	1,268	-97.872%
2024-12-12	1.29	1.29	1.29	1.29	-7.857%	1	1,268	-97.674%
2024-12-11	1.39	1.40	1.39	1.40	-20.000%	3	1,269	-97.857%
2024-12-10	1.71	1.75	1.59	1.75	-22.907%	7	1,267	-98.286%
2024-12-09	2.27	2.27	2.27	2.27	-6.967%	1	1,272	-98.678%
2024-12-05	2.44	2.44	2.44	2.44	+0.412%	1	1,273	-98.770%
2024-12-04	2.43	2.43	2.43	2.43	-6.897%	1	1,274	-98.765%
2024-12-03	2.65	2.65	2.61	2.61	-1.136%	4	1,275	-98.851%
2024-12-02	2.71	2.71	2.64	2.64	-14.839%	5	1,273	-98.864%
2024-11-29	3.10	3.10	3.10	3.10	0.000%	2	1,270	-99.032%
2024-11-27	3.05	3.10	3.05	3.10	+3.333%	3	1,272	-99.032%
2024-11-26	3.20	3.30	3.00	3.00	-13.295%	241	1,272	-99.000%
2024-11-25	3.70	3.71	3.46	3.46	-19.722%	45	1,139	-99.133%
2024-11-22	4.25	4.35	4.25	4.31	+9.669%	12	1,122	-99.304%
2024-11-21	3.81	4.56	3.81	3.93	+51.154%	139	1,116	-99.237%
2024-11-20	2.60	2.60	2.60	2.60	+25.000%	1	978	-98.846%
2024-11-19	2.48	2.48	2.08	2.08	-16.800%	15	978	-98.558%
2024-11-18	2.50	2.50	2.50	2.50	+23.153%	100	964	-98.800%
2024-11-13	2.02	2.03	2.02	2.03	-1.456%	2	964	-98.522%
2024-11-12	2.06	2.06	2.06	2.06	-0.962%	1	965	-98.544%
2024-11-11	2.10	2.13	2.08	2.08	-7.965%	5	966	-98.558%
2024-11-08	2.26	2.26	2.26	2.26	+7.109%	2	963	-98.673%
2024-11-07	2.32	2.32	2.08	2.11	-17.899%	4	964	-98.578%
2024-11-06	2.57	2.57	2.57	2.57	-30.352%	1	963	-98.833%
2024-11-05	3.76	3.76	3.69	3.69	-11.722%	5	962	-99.187%
2024-11-04	4.05	4.18	4.05	4.18	+12.973%	6	957	-99.282%
2024-10-31	3.20	3.70	3.20	3.70	+32.143%	3	957	-99.189%
2024-10-30	2.29	2.80	2.29	2.80	-32.530%	25	956	-98.929%
2024-10-29	4.17	4.17	4.15	4.15	-14.609%	5	979	-99.277%
2024-10-28	4.86	4.86	4.86	4.86	-3.762%	180	975	-99.383%
2024-10-25	5.15	5.15	5.05	5.05	0.000%	8	804	-99.406%
2024-10-22	5.00	5.05	5.00	5.05	-3.810%	21	804	-99.406%
2024-10-18	5.25	5.25	5.25	5.25	-5.405%	2	783	-99.429%
2024-10-17	5.55	5.55	5.55	5.55	+9.901%	181	783	-99.459%
2024-10-15	4.59	5.05	4.59	5.05	-9.009%	17	934	-99.406%
2024-10-11	5.55	5.55	5.55	5.55	-6.723%	2	949	-99.459%
2024-10-10	5.95	5.95	5.95	5.95	-2.459%	2	948	-99.496%
2024-10-09	6.10	6.10	6.10	6.10	+6.643%	540	949	-99.508%
2024-10-08	5.72	5.72	5.72	5.72	+5.341%	1	451	-99.476%
2024-10-04	5.25	5.43	5.25	5.43	-3.036%	1,020	450	-99.448%
2024-10-03	5.55	5.60	5.50	5.60	+3.512%	78	83	-99.464%
2024-10-02	5.41	5.41	5.41	5.41	+6.078%	1	21	-99.445%
2024-10-01	5.50	5.50	5.00	5.10	-11.304%	18	20	-99.412%
2024-09-30	5.50	5.75	5.50	5.75	0.000%	2	2	-99.478%