Dark

GOOGL20250620P200
GOOGL Jun 20 2025 200.00 Put (GOOGL250620P00200000)
option OPRA

EOD

May 14, 2025

34.27-15.173%(-6.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	34.27	34.27	34.27	34.27	-15.173%	3	161	0.000%
2025-05-13	42.48	42.48	40.36	40.40	-3.810%	287	160	-15.173%
2025-05-12	41.20	42.00	41.20	42.00	-11.486%	287	160	-18.405%
2025-05-09	47.77	47.77	46.75	47.45	+7.038%	532	160	-27.777%
2025-05-08	46.50	46.50	44.05	44.33	-8.955%	513	160	-22.693%
2025-05-07	42.21	49.85	42.21	48.69	+36.196%	474	160	-29.616%
2025-05-06	36.75	36.75	35.75	35.75	+1.852%	61	210	-4.140%
2025-05-05	35.38	35.38	35.05	35.10	-2.500%	221	209	-2.365%
2025-05-02	36.00	36.00	36.00	36.00	-6.615%	440	209	-4.806%
2025-05-01	38.35	38.60	38.35	38.55	-9.825%	1,210	209	-11.102%
2025-04-30	42.27	42.75	42.27	42.75	+5.869%	250	209	-19.836%
2025-04-29	39.89	40.38	39.89	40.38	+1.076%	300	209	-15.131%
2025-04-28	40.85	40.85	39.94	39.95	+4.718%	340	209	-14.218%
2025-04-25	35.06	38.15	35.06	38.15	-24.975%	166	225	-10.170%
2025-04-22	50.85	50.85	50.85	50.85	-5.483%	6	231	-32.606%
2025-04-21	53.80	53.80	53.80	53.80	+9.128%	110	231	-36.301%
2025-04-17	49.99	49.99	49.30	49.30	+3.030%	304	666	-30.487%
2025-04-16	47.27	48.10	47.27	47.85	+7.287%	4,535	666	-28.380%
2025-04-15	44.60	44.60	44.60	44.60	+14.506%	250	656	-23.161%
2025-04-14	38.95	38.95	38.95	38.95	-15.326%	3	663	-12.015%
2025-04-11	46.00	46.00	46.00	46.00	-2.851%	8	660	-25.500%
2025-04-10	47.34	47.35	47.34	47.35	+15.572%	1,190	656	-27.624%
2025-04-09	45.11	45.11	40.97	40.97	-26.774%	10	667	-16.353%
2025-04-08	52.30	55.95	52.30	55.95	+3.611%	504	657	-38.749%
2025-04-07	53.00	54.00	53.00	54.00	+6.719%	302	657	-36.537%
2025-04-04	50.40	50.60	50.40	50.60	+4.654%	10	657	-32.273%
2025-04-03	48.00	48.37	48.00	48.35	+9.986%	3,533	656	-29.121%
2025-04-02	43.50	43.96	43.50	43.96	-0.969%	64	660	-22.043%
2025-04-01	44.64	44.81	42.38	44.39	-2.654%	19	660	-22.798%
2025-03-31	47.00	48.60	45.55	45.60	+1.922%	859	666	-24.846%
2025-03-28	43.35	45.07	43.35	44.74	+19.530%	52	1,458	-23.402%
2025-03-27	37.43	37.43	37.43	37.43	+9.798%	3	3,303	-8.442%
2025-03-26	32.30	34.09	32.30	34.09	+11.042%	5	3,677	+0.528%
2025-03-25	30.17	30.70	30.17	30.70	-5.422%	8	3,673	+11.629%
2025-03-24	32.46	32.46	32.46	32.46	-12.483%	2	3,672	+5.576%
2025-03-21	38.10	38.10	37.05	37.09	-1.093%	1,016	3,670	-7.603%
2025-03-20	36.55	37.50	36.55	37.50	-2.369%	19	3,457	-8.613%
2025-03-19	38.41	38.41	38.41	38.41	-4.619%	5	3,458	-10.778%
2025-03-18	36.39	41.93	36.39	40.27	+14.241%	35	3,458	-14.899%
2025-03-17	34.88	35.52	34.88	35.25	-0.311%	119	3,460	-2.780%
2025-03-14	36.56	37.10	35.10	35.36	-3.572%	246	3,531	-3.083%
2025-03-13	35.95	36.67	35.95	36.67	+7.474%	2	3,519	-6.545%
2025-03-12	35.10	35.10	34.12	34.12	-2.653%	11	3,519	+0.440%
2025-03-11	34.95	36.23	34.30	35.05	+0.718%	367	3,526	-2.225%
2025-03-10	33.00	36.20	33.00	34.80	+24.597%	97	3,525	-1.523%
2025-03-07	29.70	29.70	27.93	27.93	-5.642%	6	3,524	+22.700%
2025-03-06	29.45	29.61	29.45	29.60	-6.181%	7	3,520	+15.777%
2025-03-05	31.05	31.55	31.05	31.55	+3.037%	6	3,520	+8.621%
2025-03-04	34.45	34.45	30.62	30.62	-11.272%	27	3,520	+11.920%
2025-03-03	34.51	34.51	34.51	34.51	+6.512%	5	3,519	-0.695%
2025-02-28	32.85	32.85	32.02	32.40	+0.031%	212	3,519	+5.772%
2025-02-27	31.15	32.50	30.39	32.39	+12.270%	86	3,519	+5.804%
2025-02-26	27.55	29.45	26.46	28.85	+12.213%	14	3,582	+18.787%
2025-02-25	26.50	26.50	25.69	25.71	+15.137%	13	3,577	+33.294%
2025-02-24	22.25	22.97	22.25	22.33	-4.979%	108	3,577	+53.471%
2025-02-21	20.00	23.50	20.00	23.50	+11.374%	190	3,595	+45.830%
2025-02-20	21.10	21.10	21.10	21.10	+7.928%	1	3,523	+62.417%
2025-02-19	20.05	20.05	19.55	19.55	-8.858%	62	3,523	+75.294%
2025-02-18	20.00	21.45	20.00	21.45	+9.439%	23	3,488	+59.767%
2025-02-14	19.75	19.75	19.00	19.60	+0.771%	152	3,473	+74.847%
2025-02-13	20.55	20.55	19.45	19.45	-5.674%	7	3,473	+76.195%
2025-02-12	20.10	20.80	20.06	20.62	+5.204%	12	3,466	+66.198%
2025-02-11	18.75	19.80	18.75	19.60	+4.533%	110	3,460	+74.847%
2025-02-10	18.64	19.00	17.90	18.75	-6.250%	126	3,387	+82.773%
2025-02-07	16.75	20.88	16.75	20.00	+24.224%	108	3,345	+71.350%
2025-02-06	17.54	17.54	15.85	16.10	-6.936%	2,491	3,314	+112.857%
2025-02-05	16.75	18.35	16.00	17.30	+56.561%	466	2,606	+98.092%
2025-02-04	12.27	12.45	10.90	11.05	-14.008%	568	2,441	+210.136%
2025-02-03	13.05	13.55	12.30	12.85	+6.462%	163	2,086	+166.693%
2025-01-31	12.55	12.55	11.39	12.07	-7.863%	318	2,052	+183.927%
2025-01-30	14.20	14.50	12.90	13.10	-14.935%	101	2,155	+161.603%
2025-01-29	16.28	16.74	15.40	15.40	-4.644%	158	2,159	+122.532%
2025-01-28	16.30	16.30	15.70	16.15	-7.925%	241	2,130	+112.198%
2025-01-27	17.10	18.05	15.20	17.54	+31.386%	607	2,102	+95.382%
2025-01-24	13.85	13.85	13.05	13.35	-6.316%	214	1,881	+156.704%
2025-01-23	13.75	15.25	13.15	14.25	+2.518%	89	1,871	+140.491%
2025-01-22	13.32	14.05	13.03	13.90	+2.963%	150	1,886	+146.547%
2025-01-21	12.50	14.10	12.50	13.50	-10.299%	278	1,865	+153.852%
2025-01-17	16.00	16.00	14.60	15.05	-5.938%	306	1,637	+127.708%
2025-01-16	15.85	16.30	15.75	16.00	+4.918%	48	1,637	+114.188%
2025-01-15	16.40	16.40	15.00	15.25	-17.657%	350	1,626	+124.721%
2025-01-14	18.19	18.52	18.15	18.52	-0.162%	332	1,452	+85.043%
2025-01-13	19.52	19.52	18.55	18.55	+5.398%	41	1,267	+84.744%
2025-01-10	18.33	18.33	16.90	17.60	+3.835%	1,182	1,247	+94.716%
2025-01-08	16.50	16.95	16.20	16.95	+5.607%	32	889	+102.183%
2025-01-07	14.78	16.15	14.00	16.05	0.000%	132	889	+113.520%
2025-01-06	16.14	16.25	15.00	16.05	-9.117%	53	770	+113.520%
2025-01-03	17.90	18.10	17.50	17.66	-12.833%	406	762	+94.054%
2025-01-02	18.90	20.52	18.75	20.26	+5.907%	171	817	+69.151%
2024-12-31	18.26	19.45	18.26	19.13	+6.574%	16	970	+79.143%
2024-12-30	19.00	19.00	17.85	17.95	-2.180%	248	970	+90.919%
2024-12-27	18.35	18.35	18.35	18.35	+15.047%	2	775	+86.757%
2024-12-26	16.83	16.83	15.90	15.95	-2.744%	42	774	+114.859%
2024-12-24	16.70	16.70	16.30	16.40	-6.125%	9	763	+108.963%
2024-12-23	17.68	17.70	17.45	17.47	-7.810%	21	763	+96.165%
2024-12-20	21.65	21.65	18.80	18.95	-5.155%	70	773	+80.844%
2024-12-19	19.98	19.98	19.98	19.98	+3.523%	10	745	+71.522%
2024-12-18	17.16	19.30	16.95	19.30	+15.916%	52	745	+77.565%
2024-12-17	15.60	16.65	15.00	16.65	+3.738%	70	736	+105.826%
2024-12-16	17.20	17.65	15.67	16.05	-14.673%	74	728	+113.520%
2024-12-13	18.60	18.81	18.45	18.81	+6.271%	48	711	+82.190%
2024-12-12	17.80	17.90	17.11	17.70	+0.113%	617	693	+93.616%
2024-12-11	17.70	17.70	17.68	17.68	-18.899%	2	324	+93.835%
2024-12-10	21.80	21.80	21.80	21.80	-21.441%	1	266	+57.202%
2024-12-09	28.00	28.00	27.60	27.75	-3.813%	8	267	+23.495%
2024-12-05	27.87	28.85	27.87	28.85	-5.410%	3	260	+18.787%
2024-12-02	30.05	30.50	30.05	30.50	-7.295%	7	262	+12.361%
2024-11-29	32.90	32.90	32.90	32.90	+2.684%	2	259	+4.164%
2024-11-27	32.04	32.04	32.04	32.04	-3.957%	1	257	+6.960%
2024-11-25	33.50	33.51	33.31	33.36	-7.308%	8	257	+2.728%
2024-11-22	36.05	36.05	35.99	35.99	+4.866%	8	252	-4.779%
2024-11-21	33.60	36.75	33.60	34.32	+14.936%	27	252	-0.146%
2024-11-15	28.93	30.43	28.93	29.86	+6.075%	8	253	+14.769%
2024-11-14	28.15	28.15	28.15	28.15	+13.007%	1	250	+21.741%
2024-11-13	24.72	24.91	24.72	24.91	+1.301%	2	251	+37.575%
2024-11-12	24.59	24.59	24.59	24.59	+1.612%	1	251	+39.366%
2024-11-11	24.46	24.46	24.15	24.20	-3.777%	8	251	+41.612%
2024-11-08	25.15	25.15	25.15	25.15	+5.895%	4	247	+36.262%
2024-11-07	23.75	23.75	23.75	23.75	-11.677%	1	245	+44.295%
2024-11-06	27.18	27.85	26.89	26.89	-17.515%	4	245	+27.445%
2024-11-05	32.20	32.60	32.20	32.60	-0.882%	5	245	+5.123%
2024-11-04	32.63	32.89	32.63	32.89	+5.080%	2	243	+4.196%
2024-11-01	31.15	31.40	31.15	31.30	+1.492%	6	241	+9.489%
2024-10-31	30.84	30.84	30.84	30.84	+22.722%	1	240	+11.122%
2024-10-30	25.22	25.22	25.13	25.13	-24.010%	2	239	+36.371%
2024-10-29	34.45	34.45	33.07	33.07	-2.506%	4	239	+3.629%
2024-10-28	33.92	33.92	33.92	33.92	-12.170%	2	239	+1.032%
2024-10-24	38.59	38.62	38.59	38.62	+3.511%	2	239	-11.264%
2024-10-23	37.31	37.31	37.31	37.31	+1.386%	4	239	-8.148%
2024-10-22	37.45	37.45	36.80	36.80	-3.791%	5	240	-6.875%
2024-10-21	37.00	38.25	37.00	38.25	+0.526%	13	235	-10.405%
2024-10-18	37.00	38.05	37.00	38.05	-0.184%	26	231	-9.934%
2024-10-11	38.12	38.12	38.12	38.12	-3.859%	2	222	-10.100%
2024-10-10	40.00	40.00	39.65	39.65	-1.759%	2	221	-13.569%
2024-10-09	39.90	40.36	39.30	40.36	+4.967%	6	221	-15.089%
2024-10-08	38.45	38.45	38.45	38.45	+3.919%	1	220	-10.871%
2024-10-02	37.00	37.00	37.00	37.00	+0.489%	13	220	-7.378%
2024-10-01	36.76	36.82	36.76	36.82	+0.354%	2	221	-6.926%
2024-09-30	37.49	37.49	36.69	36.69	-2.134%	15	221	-6.596%
2024-09-27	36.93	37.60	36.93	37.49	-1.859%	46	214	-8.589%
2024-09-26	38.45	38.70	38.20	38.20	-2.799%	4	205	-10.288%
2024-09-25	38.47	39.44	38.30	39.30	+2.264%	15	204	-12.799%
2024-09-24	38.68	38.68	38.43	38.43	-1.259%	2	204	-10.825%
2024-09-19	39.10	39.10	38.92	38.92	-5.671%	4	202	-11.948%
2024-09-18	41.30	41.52	41.20	41.26	-2.227%	6	204	-16.941%
2024-09-17	43.20	43.20	41.81	42.20	-1.517%	5	204	-18.791%
2024-09-16	42.88	43.10	42.60	42.85	-1.607%	7	204	-20.023%
2024-09-13	43.55	43.55	43.55	43.55	-5.879%	4	204	-21.309%
2024-09-12	46.27	46.27	46.27	46.27	-8.756%	1	202	-25.935%
2024-09-11	51.45	52.39	50.50	50.71	+0.336%	5	202	-32.420%
2024-09-10	50.10	51.03	50.09	50.54	-0.960%	7	202	-32.192%
2024-09-09	48.59	51.76	48.59	51.03	+4.591%	9	202	-32.843%
2024-09-06	46.00	49.06	46.00	48.79	+15.891%	24	211	-29.760%
2024-09-03	42.10	42.10	42.10	42.10	+4.988%	1	199	-18.599%
2024-08-29	40.10	40.10	40.10	40.10	+8.203%	1	198	-14.539%
2024-08-28	37.06	37.06	37.06	37.06	-0.989%	3	197	-7.528%
2024-08-23	37.45	37.45	37.43	37.43	+2.352%	4	197	-8.442%
2024-08-22	36.49	36.57	36.49	36.57	+2.811%	2	196	-6.289%
2024-08-19	36.60	36.60	35.57	35.57	-9.812%	4	196	-3.655%
2024-08-15	39.44	39.44	39.44	39.44	+2.176%	1	196	-13.109%
2024-08-12	38.60	38.60	38.60	38.60	+0.260%	1	195	-11.218%
2024-08-09	41.05	41.05	38.45	38.50	-7.117%	32	194	-10.987%
2024-08-07	42.43	42.43	41.45	41.45	-5.667%	12	199	-17.322%
2024-08-06	43.50	43.94	43.50	43.94	+2.186%	3	210	-22.007%
2024-08-05	40.84	43.00	40.84	43.00	+25.805%	5	208	-20.302%
2024-08-01	31.00	34.18	31.00	34.18	+6.613%	2	211	+0.263%
2024-07-31	32.06	32.06	32.06	32.06	-10.845%	1	211	+6.893%
2024-07-26	35.96	35.96	35.96	35.96	+11.851%	2	212	-4.700%
2024-07-24	30.15	32.15	30.15	32.15	+24.131%	5	211	+6.594%
2024-07-23	25.90	25.90	25.90	25.90	-1.070%	1	210	+32.317%
2024-07-22	26.33	26.33	26.18	26.18	-11.970%	2	209	+30.901%
2024-07-18	29.74	29.74	29.74	29.74	+8.461%	1	208	+15.232%
2024-07-17	27.53	27.53	27.42	27.42	+12.239%	2	208	+24.982%
2024-07-15	24.50	24.50	24.43	24.43	+0.784%	2	209	+40.278%
2024-07-11	22.66	24.24	22.64	24.24	-1.623%	38	209	+41.378%
2024-07-02	24.79	24.79	24.64	24.64	-5.954%	2	189	+39.083%
2024-07-01	26.20	26.20	26.20	26.20	+3.476%	3	189	+30.802%
2024-06-28	25.55	25.55	25.22	25.32	-1.094%	18	186	+35.348%
2024-06-26	25.92	25.92	25.45	25.60	-15.900%	8	184	+33.867%
2024-06-20	30.44	30.44	30.44	30.44	+0.495%	5	188	+12.582%
2024-06-18	30.29	30.29	30.29	30.29	+1.644%	1	184	+13.140%
2024-06-11	30.46	30.46	29.36	29.80	-1.390%	50	184	+15.000%
2024-06-10	30.23	30.23	30.22	30.22	-2.516%	20	230	+13.402%
2024-06-07	30.84	31.00	30.84	31.00	+7.007%	4	250	+10.548%
2024-06-06	30.37	30.37	28.96	28.97	-3.882%	30	250	+18.295%
2024-06-05	30.93	30.93	30.14	30.14	-0.199%	42	220	+13.703%
2024-05-28	30.20	30.20	30.20	30.20	-1.468%	9	178	+13.477%
2024-05-22	30.40	30.65	30.30	30.65	+0.624%	16	187	+11.811%
2024-05-17	30.46	30.46	30.46	30.46	-6.277%	4	175	+12.508%
2024-05-16	31.60	32.50	31.50	32.50	-7.539%	12	174	+5.446%
2024-05-14	35.15	35.15	35.15	35.15	+0.142%	1	163	-2.504%
2024-05-13	37.00	37.00	35.10	35.10	+0.717%	2	162	-2.365%
2024-05-08	34.85	34.85	34.85	34.85	-5.989%	1	162	-1.664%
2024-04-29	37.07	37.07	37.07	37.07	+9.675%	1	161	-7.553%
2024-04-26	33.40	33.80	33.40	33.80	-23.269%	324	160	+1.391%
2024-04-15	44.05	44.05	44.05	44.05	-4.447%	1	2	-22.202%
2024-04-10	46.10	46.10	46.10	46.10	-20.517%	1	1	-25.662%
2023-12-26	58.00	58.00	58.00	58.00	-11.827%	2	0	-40.914%
2023-11-17	65.78	65.78	65.78	65.78	+1.984%	1	0	-47.902%
2023-09-08	64.50	64.50	64.50	64.50	-38.892%	1	0	-46.868%
2023-02-13	105.55	105.55	105.55	105.55	+0.218%	1	0	-67.532%
2023-02-09	105.39	105.39	105.32	105.32	0.000%	2	0	-67.461%