Dark

GOOGL20250718P170
GOOGL Jul 18 2025 170.00 Put (GOOGL250718P00170000)
option OPRA

EOD

May 15, 2025

11.00+11.111%(+1.10)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.80	11.00	9.70	11.00	+11.111%	154	4,558	0.000%
2025-05-14	12.75	12.75	9.10	9.90	-24.138%	423	4,415	+11.111%
2025-05-13	13.38	13.38	12.50	13.05	-4.745%	23	4,349	-15.709%
2025-05-12	14.04	15.20	13.65	13.70	-26.894%	26	4,348	-19.708%
2025-05-09	17.80	18.95	17.75	18.74	+8.324%	74	4,351	-41.302%
2025-05-08	18.00	18.00	16.55	17.30	-17.106%	98	4,333	-36.416%
2025-05-07	10.50	23.30	10.50	20.87	+87.175%	302	4,336	-47.293%
2025-05-06	11.75	11.75	10.90	11.15	+7.625%	150	4,341	-1.345%
2025-05-05	10.35	10.71	10.25	10.36	-4.954%	88	4,263	+6.178%
2025-05-02	11.65	11.87	10.45	10.90	-17.424%	319	4,251	+0.917%
2025-05-01	13.55	14.30	12.80	13.20	-19.266%	37	4,177	-16.667%
2025-04-30	16.53	16.53	15.80	16.35	+19.343%	17	4,173	-32.722%
2025-04-29	13.55	13.70	13.54	13.70	-3.860%	21	4,172	-19.708%
2025-04-28	13.60	14.25	13.55	14.25	+11.765%	18	4,172	-22.807%
2025-04-25	11.70	13.19	11.70	12.75	-22.161%	332	4,200	-13.725%
2025-04-24	17.36	17.36	15.75	16.38	-11.935%	20	4,163	-32.845%
2025-04-23	18.67	18.67	18.46	18.60	-16.779%	27	4,164	-40.860%
2025-04-22	22.82	22.82	20.50	22.35	-11.660%	430	4,171	-50.783%
2025-04-21	24.49	25.40	24.49	25.30	+16.322%	55	4,162	-56.522%
2025-04-17	24.00	24.00	20.80	21.75	+2.113%	15	4,170	-49.425%
2025-04-16	19.54	21.30	17.72	21.30	+19.395%	14	4,170	-48.357%
2025-04-15	16.31	18.15	15.85	17.84	+13.631%	105	4,236	-38.341%
2025-04-14	15.40	16.25	14.85	15.70	-15.364%	94	4,238	-29.936%
2025-04-11	19.61	20.35	18.40	18.55	-11.667%	58	4,230	-40.701%
2025-04-10	17.45	21.15	17.45	21.00	+10.410%	21	4,222	-47.619%
2025-04-09	26.63	28.15	19.02	19.02	-22.049%	1,103	4,220	-42.166%
2025-04-08	22.30	25.10	20.90	24.40	+0.619%	10	4,664	-54.918%
2025-04-07	30.41	30.41	21.05	24.25	-2.610%	68	4,658	-54.639%
2025-04-04	24.25	25.08	23.66	24.90	+14.220%	44	4,659	-55.823%
2025-04-03	21.41	21.80	20.59	21.80	+29.454%	45	4,659	-49.541%
2025-04-02	17.35	17.35	16.84	16.84	-5.393%	73	4,658	-34.679%
2025-04-01	18.45	18.45	16.65	17.80	-4.864%	44	4,603	-38.202%
2025-03-31	20.92	20.92	18.71	18.71	-3.557%	39	4,589	-41.208%
2025-03-28	14.95	19.40	14.62	19.40	+41.399%	28	4,564	-43.299%
2025-03-27	12.80	13.72	12.50	13.72	+14.333%	78	4,562	-19.825%
2025-03-26	10.37	12.05	10.37	12.00	+24.095%	260	4,525	-8.333%
2025-03-25	10.20	10.25	9.67	9.67	-11.609%	196	4,522	+13.754%
2025-03-24	11.71	11.71	10.94	10.94	-21.011%	419	4,536	+0.548%
2025-03-21	14.75	14.75	13.70	13.85	-2.120%	506	4,366	-20.578%
2025-03-20	14.35	14.75	13.30	14.15	+5.993%	75	4,239	-22.261%
2025-03-19	14.70	15.20	12.55	13.35	-14.968%	89	4,170	-17.603%
2025-03-18	16.30	17.64	15.70	15.70	+15.441%	78	4,117	-29.936%
2025-03-17	13.16	13.80	12.99	13.60	-0.730%	47	4,073	-19.118%
2025-03-14	14.20	14.70	13.70	13.70	-9.571%	124	4,032	-19.708%
2025-03-13	13.90	15.15	13.90	15.15	+9.783%	281	4,232	-27.393%
2025-03-12	13.80	13.80	13.80	13.80	-7.939%	2	4,232	-20.290%
2025-03-11	14.12	15.45	13.70	14.99	+4.460%	365	4,232	-26.618%
2025-03-10	12.77	15.00	12.77	14.35	+45.685%	67	3,899	-23.345%
2025-03-07	11.05	11.82	9.85	9.85	-10.455%	110	3,925	+11.675%
2025-03-06	11.09	11.10	9.96	11.00	+4.265%	321	3,907	0.000%
2025-03-05	11.65	12.02	10.55	10.55	-1.860%	55	3,625	+4.265%
2025-03-04	13.31	13.82	10.25	10.75	-18.684%	521	3,586	+2.326%
2025-03-03	10.36	13.47	9.90	13.22	+13.966%	97	3,791	-16.793%
2025-02-28	12.78	12.80	11.60	11.60	-4.527%	206	3,788	-5.172%
2025-02-27	11.16	12.20	10.70	12.15	+19.704%	116	3,755	-9.465%
2025-02-26	9.65	10.72	9.00	10.15	+9.730%	60	3,734	+8.374%
2025-02-25	7.94	9.35	7.94	9.25	+19.355%	61	3,733	+18.919%
2025-02-24	7.15	7.80	7.00	7.75	+1.573%	225	3,694	+41.935%
2025-02-21	6.75	7.63	6.75	7.63	+26.116%	136	3,617	+44.168%
2025-02-20	6.16	6.20	6.05	6.05	+3.242%	30	3,603	+81.818%
2025-02-19	6.06	6.10	5.86	5.86	-11.212%	355	3,595	+87.713%
2025-02-18	6.20	6.60	6.10	6.60	+11.864%	34	3,577	+66.667%
2025-02-14	5.82	6.10	5.82	5.90	-4.839%	672	3,274	+86.441%
2025-02-13	6.45	6.45	6.20	6.20	-3.125%	417	3,214	+77.419%
2025-02-12	6.15	6.40	6.15	6.40	+9.777%	44	3,214	+71.875%
2025-02-11	5.75	6.15	5.75	5.83	+3.186%	10	3,175	+88.679%
2025-02-10	5.85	5.85	5.42	5.65	-7.377%	9	3,175	+94.690%
2025-02-07	4.99	6.55	4.99	6.10	+27.349%	78	3,169	+80.328%
2025-02-06	5.30	5.30	4.65	4.79	-8.762%	776	3,169	+129.645%
2025-02-05	5.05	5.75	4.75	5.25	+63.043%	174	2,551	+109.524%
2025-02-04	3.70	3.70	3.22	3.22	-19.500%	6	2,453	+241.615%
2025-02-03	4.19	4.19	3.90	4.00	+5.263%	150	2,452	+175.000%
2025-01-31	3.56	3.80	3.56	3.80	-7.317%	24	2,572	+189.474%
2025-01-30	4.38	4.38	4.05	4.10	-22.642%	464	2,565	+168.293%
2025-01-29	5.25	5.30	5.25	5.30	+0.952%	94	2,154	+107.547%
2025-01-28	5.60	5.62	5.25	5.25	-13.079%	524	2,061	+109.524%
2025-01-27	5.55	6.04	5.40	6.04	+46.959%	422	1,560	+82.119%
2025-01-24	4.25	4.25	4.11	4.11	-6.591%	4	1,160	+167.640%
2025-01-22	4.05	4.40	4.05	4.40	+2.326%	9	1,160	+150.000%
2025-01-21	4.35	4.35	4.20	4.30	-8.705%	40	1,157	+155.814%
2025-01-17	4.72	4.72	4.71	4.71	-13.578%	6	1,157	+133.546%
2025-01-16	5.25	5.45	5.03	5.45	+9.438%	644	1,157	+101.835%
2025-01-15	5.51	5.51	4.96	4.98	-27.826%	51	538	+120.884%
2025-01-14	6.41	7.00	6.37	6.90	+4.545%	100	518	+59.420%
2025-01-10	6.55	7.05	6.00	6.60	+7.317%	118	430	+66.667%
2025-01-08	6.00	6.15	6.00	6.15	+11.818%	187	206	+78.862%
2025-01-07	5.50	5.50	5.50	5.50	+3.383%	22	206	+100.000%
2025-01-06	5.26	5.32	5.13	5.32	-20.000%	103	198	+106.767%
2025-01-03	6.65	6.65	6.65	6.65	-9.524%	6	105	+65.414%
2025-01-02	7.00	7.35	6.85	7.35	+13.077%	30	105	+49.660%
2024-12-27	6.50	6.50	6.50	6.50	+12.069%	2	82	+69.231%
2024-12-26	5.70	5.80	5.70	5.80	-3.333%	41	82	+89.655%
2024-12-24	5.95	6.00	5.95	6.00	-20.000%	12	53	+83.333%
2024-12-23	7.50	7.50	7.50	7.50	+7.143%	1	53	+46.667%
2024-12-20	7.00	7.00	7.00	7.00	-16.667%	1	52	+57.143%
2024-12-19	7.48	8.40	7.48	8.40	+50.000%	35	52	+30.952%
2024-12-17	5.70	5.70	5.60	5.60	-2.609%	4	18	+96.429%
2024-12-16	5.75	5.75	5.74	5.75	-6.656%	7	18	+91.304%
2024-12-12	6.16	6.16	6.16	6.16	-5.954%	1	12	+78.571%
2024-12-11	6.50	6.60	6.15	6.55	-23.122%	7	11	+67.939%
2024-12-10	8.30	8.52	8.30	8.52	-17.681%	4	7	+29.108%
2024-12-09	10.35	10.35	10.35	10.35	-1.429%	3	7	+6.280%
2024-12-05	10.50	10.50	10.50	10.50	0.000%	1	4	+4.762%
2024-12-04	10.75	10.75	10.50	10.50	-11.616%	8	4	+4.762%
2024-12-03	11.50	11.88	11.50	11.88	0.000%	2	2	-7.407%