Dark

GOOG20261218P145
GOOG Dec 18 2026 145.00 Put (GOOG261218P00145000)
option OPRA

EOD

May 15, 2025

12.58-1.719%(-0.22)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.69	12.69	12.55	12.58	-1.719%	8	418	0.000%
2025-05-14	12.80	12.80	12.80	12.80	-11.419%	1	419	-1.719%
2025-05-13	14.45	14.45	14.45	14.45	+1.761%	5	419	-12.941%
2025-05-12	14.42	14.87	14.20	14.20	-15.727%	8	424	-11.408%
2025-05-09	16.77	16.85	16.74	16.85	+0.597%	10	427	-25.341%
2025-05-08	16.75	16.75	16.75	16.75	-8.219%	2	426	-24.896%
2025-05-07	19.57	19.57	18.18	18.25	+35.688%	31	425	-31.068%
2025-05-02	13.54	13.54	13.45	13.45	-7.877%	4	420	-6.468%
2025-05-01	14.60	14.60	14.60	14.60	-7.886%	1	420	-13.836%
2025-04-30	15.85	15.85	15.85	15.85	+14.523%	1	420	-20.631%
2025-04-25	13.95	14.00	13.84	13.84	-25.591%	24	421	-9.104%
2025-04-22	18.60	18.60	18.60	18.60	-8.374%	1	412	-32.366%
2025-04-21	20.30	20.30	20.30	20.30	+29.962%	1	412	-38.030%
2025-04-14	15.61	15.62	15.61	15.62	-12.689%	2	412	-19.462%
2025-04-11	17.89	17.89	17.89	17.89	-19.596%	10	413	-29.681%
2025-04-08	18.59	22.25	18.59	22.25	+9.931%	7	413	-43.461%
2025-04-07	21.40	22.00	20.20	20.24	-1.075%	210	420	-37.846%
2025-04-04	20.46	20.46	20.46	20.46	+9.882%	4	575	-38.514%
2025-04-03	18.62	18.62	18.62	18.62	+16.594%	5	573	-32.438%
2025-04-02	15.97	15.97	15.97	15.97	+1.076%	1	573	-21.227%
2025-04-01	15.80	15.80	15.80	15.80	-5.615%	4	573	-20.380%
2025-03-28	15.00	16.74	15.00	16.74	+43.199%	16	569	-24.851%
2025-03-25	11.78	11.78	11.69	11.69	-16.915%	2	561	+7.613%
2025-03-19	14.07	14.07	14.07	14.07	-8.814%	1	562	-10.590%
2025-03-18	15.72	15.80	15.40	15.43	+5.468%	14	563	-18.471%
2025-03-10	14.61	14.63	14.61	14.63	+17.040%	30	562	-14.012%
2025-03-06	12.50	12.50	12.50	12.50	-1.807%	1	592	+0.640%
2025-03-03	12.73	12.73	12.73	12.73	+0.632%	1	593	-1.178%
2025-02-28	12.64	12.84	12.55	12.65	+4.892%	28	594	-0.553%
2025-02-27	12.29	12.29	12.06	12.06	+11.255%	36	597	+4.312%
2025-02-26	10.84	10.84	10.84	10.84	+22.486%	2	567	+16.052%
2025-02-12	8.85	8.85	8.85	8.85	-1.117%	1	565	+42.147%
2025-02-11	8.95	8.95	8.95	8.95	-4.278%	15	565	+40.559%
2025-02-07	8.90	9.35	8.90	9.35	+15.006%	62	550	+34.545%
2025-02-06	8.42	8.42	8.13	8.13	-6.552%	3	520	+54.736%
2025-02-05	8.70	8.70	8.70	8.70	+24.286%	1	520	+44.598%
2025-02-04	7.00	7.00	7.00	7.00	-2.913%	1	520	+79.714%
2025-02-03	7.21	7.21	7.21	7.21	+4.797%	1	519	+74.480%
2025-01-31	6.88	6.88	6.88	6.88	-5.753%	60	520	+82.849%
2025-01-30	7.30	7.30	7.30	7.30	-15.116%	1	541	+72.329%
2025-01-27	8.60	8.60	8.60	8.60	+19.444%	2	541	+46.279%
2025-01-24	7.30	7.30	7.20	7.20	-4.636%	4	539	+74.722%
2025-01-23	7.25	7.75	7.25	7.55	-1.821%	33	537	+66.623%
2025-01-22	7.69	7.69	7.69	7.69	+1.451%	29	517	+63.589%
2025-01-21	7.95	7.95	7.58	7.58	-14.831%	6	539	+65.963%
2025-01-10	8.90	8.90	8.90	8.90	+7.879%	58	539	+41.348%
2025-01-07	8.35	8.35	8.25	8.25	-4.624%	3	510	+52.485%
2025-01-06	8.50	8.65	8.50	8.65	-3.352%	44	512	+45.434%
2025-01-02	8.95	8.95	8.95	8.95	-4.073%	1	556	+40.559%
2024-12-31	9.15	9.33	9.15	9.33	+5.424%	16	539	+34.834%
2024-12-30	8.85	8.85	8.85	8.85	+4.118%	1	539	+42.147%
2024-12-24	8.50	8.50	8.50	8.50	+0.236%	4	542	+48.000%
2024-12-17	8.59	8.59	8.48	8.48	-5.778%	3	542	+48.349%
2024-12-11	9.00	9.00	9.00	9.00	-1.099%	167	539	+39.778%
2024-12-10	9.30	9.45	8.69	9.10	-13.907%	198	706	+38.242%
2024-12-02	10.57	10.57	10.57	10.57	-9.270%	10	885	+19.016%
2024-11-25	11.65	11.65	11.65	11.65	-5.897%	1	880	+7.983%
2024-11-21	12.38	12.38	12.38	12.38	+15.163%	1	879	+1.616%
2024-11-15	9.94	10.75	9.93	10.75	+13.757%	14	879	+17.023%
2024-11-14	9.45	9.45	9.45	9.45	+2.162%	1	874	+33.122%
2024-11-13	9.25	9.25	9.25	9.25	+6.322%	1	874	+36.000%
2024-11-12	8.77	8.77	8.70	8.70	-5.435%	2	874	+44.598%
2024-11-11	9.10	9.20	9.10	9.20	+1.099%	7	875	+36.739%
2024-11-07	9.45	9.45	9.10	9.10	-6.953%	33	876	+38.242%
2024-11-06	10.24	10.37	9.78	9.78	-8.598%	13	865	+28.630%
2024-10-31	10.70	10.70	10.70	10.70	+4.902%	29	868	+17.570%
2024-10-30	10.24	10.24	9.64	10.20	-25.547%	28	839	+23.333%
2024-10-29	13.70	13.70	13.70	13.70	+15.612%	1	858	-8.175%
2024-10-15	11.85	11.85	11.85	11.85	+5.333%	10	858	+6.160%
2024-10-07	11.25	11.25	11.25	11.25	-20.997%	10	848	+11.822%
2024-10-01	14.16	14.35	14.11	14.24	-3.129%	10	838	-11.657%
2024-09-23	13.85	14.70	13.85	14.70	+0.341%	33	848	-14.422%
2024-09-19	14.65	14.65	14.65	14.65	-8.438%	5	833	-14.130%
2024-09-17	15.95	16.60	15.95	16.00	-6.213%	20	828	-21.375%
2024-09-13	17.06	17.06	17.06	17.06	-5.117%	2	846	-26.260%
2024-09-12	17.80	17.98	17.80	17.98	-10.636%	8	846	-30.033%
2024-09-11	20.41	20.41	20.12	20.12	-0.887%	4	841	-37.475%
2024-09-10	20.30	20.30	20.30	20.30	+0.744%	16	843	-38.030%
2024-09-09	20.20	20.95	20.15	20.15	+8.333%	12	843	-37.568%
2024-09-06	18.60	18.60	18.60	18.60	-1.326%	4	843	-32.366%
2024-09-05	16.57	18.85	16.57	18.85	+8.023%	4	845	-33.263%
2024-09-04	16.66	17.60	16.66	17.45	+2.647%	197	847	-27.908%
2024-09-03	16.57	17.31	16.57	17.00	+11.184%	36	662	-26.000%
2024-08-30	15.29	15.29	15.29	15.29	+5.014%	2	640	-17.724%
2024-08-29	14.56	14.56	14.56	14.56	+2.175%	2	640	-13.599%
2024-08-26	14.25	14.25	14.25	14.25	-2.730%	3	638	-11.719%
2024-08-23	14.65	14.65	14.65	14.65	+1.104%	4	635	-14.130%
2024-08-22	14.48	14.49	14.48	14.49	+5.000%	3	633	-13.182%
2024-08-19	13.80	13.90	13.80	13.80	-8.609%	6	636	-8.841%
2024-08-15	15.05	15.10	15.05	15.10	-5.802%	2	630	-16.689%
2024-08-08	16.03	16.03	16.03	16.03	-11.923%	5	630	-21.522%
2024-08-06	18.35	18.35	18.05	18.20	+0.831%	72	625	-30.879%
2024-08-05	18.50	18.50	16.48	18.05	+21.222%	118	612	-30.305%
2024-08-02	14.89	14.89	14.89	14.89	+16.784%	2	495	-15.514%
2024-07-31	12.80	12.80	12.75	12.75	-8.929%	2	495	-1.333%
2024-07-26	14.10	14.10	14.00	14.00	+7.692%	8	495	-10.143%
2024-07-25	14.09	14.09	13.00	13.00	+2.767%	402	495	-3.231%
2024-07-24	12.35	12.80	11.93	12.65	+12.946%	518	229	-0.553%
2024-07-23	12.05	12.05	11.05	11.20	+10.891%	264	164	+12.321%
2024-07-15	10.35	10.50	10.10	10.10	+3.061%	15	79	+24.554%
2024-07-05	9.80	9.80	9.80	9.80	-7.547%	16	66	+28.367%
2024-07-02	10.80	11.00	10.60	10.60	-3.636%	38	58	+18.679%
2024-07-01	10.46	11.00	10.46	11.00	-4.348%	31	34	+14.364%
2024-06-28	11.50	11.50	11.50	11.50	+1.950%	2	4	+9.391%
2024-06-25	10.76	11.75	10.71	11.28	0.000%	4	3	+11.525%