Dark

GOOGL20250815C165
GOOGL Aug 15 2025 165.00 Call (GOOGL250815C00165000)
option OPRA

EOD

May 15, 2025

10.58-9.185%(-1.07)1,454

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.92	11.92	9.96	10.58	-9.185%	1,454	6,899	0.000%
2025-05-14	8.55	12.62	8.45	11.65	+43.827%	2,290	6,853	-9.185%
2025-05-13	7.25	8.60	6.60	8.10	+11.724%	327	5,907	+30.617%
2025-05-12	7.40	7.70	6.70	7.25	+25.000%	2,832	5,818	+45.931%
2025-05-09	6.60	6.75	5.80	5.80	-13.174%	618	4,401	+82.414%
2025-05-08	7.05	7.20	6.38	6.68	+7.568%	788	4,343	+58.383%
2025-05-07	11.55	11.55	5.35	6.21	-45.383%	1,414	4,174	+70.370%
2025-05-06	10.37	11.60	10.37	11.37	-1.558%	96	3,916	-6.948%
2025-05-05	11.20	12.25	11.20	11.55	+0.873%	333	3,962	-8.398%
2025-05-02	10.80	12.00	10.60	11.45	+10.628%	732	3,945	-7.598%
2025-05-01	10.25	10.70	9.30	10.35	+12.378%	225	3,949	+2.222%
2025-04-30	8.75	9.21	8.25	9.21	-6.970%	251	3,949	+14.875%
2025-04-29	9.10	10.10	9.00	9.90	-4.808%	199	3,913	+6.869%
2025-04-28	11.20	11.41	9.65	10.40	-6.306%	377	3,862	+1.731%
2025-04-25	12.50	13.55	10.91	11.10	-0.893%	808	3,776	-4.685%
2025-04-24	9.57	11.30	9.55	11.20	+23.757%	132	3,735	-5.536%
2025-04-23	9.12	9.65	8.63	9.05	+21.314%	113	3,675	+16.906%
2025-04-22	6.60	7.80	6.55	7.46	+16.563%	198	3,668	+41.823%
2025-04-21	6.52	6.69	5.95	6.40	-16.883%	2,154	3,529	+65.313%
2025-04-17	9.00	9.00	7.40	7.70	-7.229%	77	2,336	+37.403%
2025-04-16	8.25	9.30	8.05	8.30	-13.089%	241	2,336	+27.470%
2025-04-15	11.19	11.45	9.20	9.55	-16.228%	68	2,277	+10.785%
2025-04-14	11.80	12.57	11.00	11.40	+3.354%	148	2,254	-7.193%
2025-04-11	10.70	11.07	10.50	11.03	+18.475%	68	2,234	-4.080%
2025-04-10	10.25	10.50	9.00	9.31	-15.364%	35	2,216	+13.641%
2025-04-09	6.60	11.05	6.60	11.00	+68.196%	141	2,203	-3.818%
2025-04-08	7.90	8.20	6.54	6.54	-7.234%	1,207	2,126	+61.774%
2025-04-07	5.82	8.15	5.55	7.05	-10.759%	137	1,348	+50.071%
2025-04-04	8.20	8.45	7.35	7.90	-0.504%	456	1,366	+33.924%
2025-04-03	7.90	8.45	7.75	7.94	-21.386%	70	1,412	+33.249%
2025-04-02	9.60	10.60	9.60	10.10	+2.020%	42	1,381	+4.752%
2025-04-01	9.40	10.60	9.40	9.90	+6.566%	35	1,365	+6.869%
2025-03-31	8.15	9.29	7.85	9.29	+4.265%	110	1,358	+13.886%
2025-03-28	12.15	12.15	8.88	8.91	-30.391%	528	1,328	+18.743%
2025-03-27	14.35	14.35	12.80	12.80	-11.419%	38	1,330	-17.344%
2025-03-26	15.80	15.90	14.39	14.45	-16.715%	15	1,314	-26.782%
2025-03-25	16.56	17.35	16.30	17.35	+9.810%	36	1,313	-39.020%
2025-03-24	15.55	15.85	15.15	15.80	+12.857%	87	1,300	-33.038%
2025-03-21	12.95	14.00	12.93	14.00	+1.670%	150	1,304	-24.429%
2025-03-20	13.12	14.59	12.87	13.77	-3.706%	11	1,263	-23.166%
2025-03-19	13.40	15.18	13.15	14.30	+13.492%	362	1,259	-26.014%
2025-03-18	13.75	13.75	11.38	12.60	-14.286%	96	982	-16.032%
2025-03-17	15.74	15.94	14.55	14.70	-6.369%	38	964	-28.027%
2025-03-14	14.90	15.70	14.35	15.70	+7.021%	182	949	-32.611%
2025-03-13	15.90	16.05	14.55	14.67	-13.757%	341	781	-27.880%
2025-03-12	17.00	17.15	15.75	17.01	+1.250%	160	781	-37.801%
2025-03-11	16.48	16.90	14.70	16.80	-1.118%	220	689	-37.024%
2025-03-10	17.54	17.54	16.01	16.99	-22.597%	50	505	-37.728%
2025-03-07	19.85	21.95	19.85	21.95	+8.395%	6	490	-51.800%
2025-03-06	21.75	21.75	20.25	20.25	-3.387%	23	490	-47.753%
2025-03-05	18.85	20.96	18.85	20.96	+7.819%	18	479	-49.523%
2025-03-04	17.69	19.44	17.50	19.44	+15.371%	81	476	-45.576%
2025-03-03	20.45	20.45	16.75	16.85	-12.010%	213	418	-37.211%
2025-02-28	18.07	19.15	17.15	19.15	+6.983%	370	379	-44.752%
2025-02-27	20.00	20.00	17.90	17.90	-12.255%	38	283	-40.894%
2025-02-26	22.52	22.52	20.40	20.40	-10.093%	21	263	-48.137%
2025-02-25	23.34	23.53	22.50	22.69	-15.082%	16	274	-53.372%
2025-02-24	26.72	26.72	26.72	26.72	+6.880%	20	274	-60.404%
2025-02-21	28.10	28.10	25.00	25.00	-13.345%	16	274	-57.680%
2025-02-19	29.25	29.25	28.85	28.85	+4.340%	7	270	-63.328%
2025-02-18	29.00	29.00	27.40	27.65	-7.215%	13	273	-61.736%
2025-02-14	29.65	29.80	29.60	29.80	+1.017%	24	266	-64.497%
2025-02-13	29.50	29.50	29.50	29.50	+3.509%	3	263	-64.136%
2025-02-12	28.30	28.50	28.20	28.50	-3.226%	9	263	-62.877%
2025-02-11	29.25	29.45	29.25	29.45	-3.915%	47	254	-64.075%
2025-02-10	30.65	30.65	30.65	30.65	+3.338%	1	252	-65.481%
2025-02-07	33.12	33.12	29.63	29.66	-13.603%	56	253	-64.329%
2025-02-06	33.75	34.60	33.65	34.33	-0.493%	17	237	-69.181%
2025-02-05	35.00	35.00	32.75	34.50	-28.274%	19	247	-69.333%
2025-02-04	48.10	48.10	48.10	48.10	+4.338%	1	232	-78.004%
2025-02-03	43.20	46.10	43.20	46.10	-1.390%	4	232	-77.050%
2025-01-31	46.75	46.75	46.75	46.75	+6.857%	4	230	-77.369%
2025-01-30	43.00	43.75	43.00	43.75	+11.893%	8	235	-75.817%
2025-01-29	39.10	39.10	39.00	39.10	-0.382%	5	235	-72.941%
2025-01-28	39.00	39.25	39.00	39.25	+6.081%	2	232	-73.045%
2025-01-27	38.00	38.50	37.00	37.00	-13.551%	8	230	-71.405%
2025-01-23	42.80	42.80	42.80	42.80	+1.422%	30	225	-75.280%
2025-01-22	42.30	42.30	42.20	42.20	-2.088%	12	233	-74.929%
2025-01-21	43.10	43.10	43.10	43.10	+8.756%	8	241	-75.452%
2025-01-15	39.63	39.63	39.63	39.63	+9.931%	2	241	-73.303%
2025-01-14	37.02	37.02	36.05	36.05	+2.531%	4	243	-70.652%
2025-01-13	34.35	35.16	34.35	35.16	-19.634%	3	244	-69.909%
2025-01-07	42.40	43.75	42.00	43.75	+20.192%	5	245	-75.817%
2025-01-02	36.60	36.60	36.20	36.40	-0.274%	8	240	-70.934%
2024-12-30	36.50	36.50	36.50	36.50	-4.325%	1	244	-71.014%
2024-12-27	37.50	38.15	37.50	38.15	-8.403%	8	244	-72.267%
2024-12-26	41.00	41.65	41.00	41.65	+0.361%	5	241	-74.598%
2024-12-24	41.10	41.50	41.10	41.50	+8.214%	14	237	-74.506%
2024-12-23	38.60	38.65	38.35	38.35	-2.293%	20	237	-72.412%
2024-12-20	39.25	39.25	39.25	39.25	+6.948%	1	223	-73.045%
2024-12-19	38.77	38.77	36.70	36.70	-2.394%	8	224	-71.172%
2024-12-18	41.50	41.50	37.60	37.60	-9.485%	8	225	-71.862%
2024-12-17	41.54	41.54	41.54	41.54	+1.565%	10	225	-74.531%
2024-12-16	40.95	40.95	40.90	40.90	+10.391%	2	226	-74.132%
2024-12-13	38.50	38.50	37.05	37.05	-6.036%	8	226	-71.444%
2024-12-12	40.60	40.60	39.43	39.43	-0.755%	2	223	-73.168%
2024-12-11	36.41	39.75	36.41	39.73	+21.239%	33	223	-73.370%
2024-12-10	32.30	32.77	31.39	32.77	+34.579%	16	239	-67.714%
2024-12-06	22.80	24.35	22.80	24.35	0.000%	8	254	-56.550%
2024-12-04	22.28	24.35	22.28	24.35	+10.431%	8	258	-56.550%
2024-12-03	22.05	22.05	22.05	22.05	-1.430%	1	264	-52.018%
2024-12-02	21.79	22.37	21.79	22.37	+8.172%	3	265	-52.705%
2024-11-29	20.25	20.72	20.20	20.68	-0.097%	8	265	-48.839%
2024-11-27	20.96	20.96	20.70	20.70	-2.358%	11	258	-48.889%
2024-11-26	20.45	21.20	20.45	21.20	+4.743%	5	258	-50.094%
2024-11-25	19.64	20.45	19.64	20.24	+7.090%	69	256	-47.727%
2024-11-22	19.03	19.30	18.85	18.90	-9.135%	114	291	-44.021%
2024-11-21	21.50	21.50	18.50	20.80	-17.787%	126	236	-49.135%
2024-11-20	24.65	25.65	24.65	25.30	-1.900%	14	160	-58.182%
2024-11-19	25.79	25.79	25.79	25.79	+2.382%	1	166	-58.976%
2024-11-18	25.19	25.19	25.19	25.19	+10.241%	1	166	-57.999%
2024-11-15	23.65	23.65	22.78	22.85	-9.862%	58	165	-53.698%
2024-11-14	26.50	26.50	24.65	25.35	-10.739%	5	164	-58.264%
2024-11-13	28.40	28.40	28.40	28.40	-3.924%	2	161	-62.746%
2024-11-12	30.00	30.10	28.72	29.56	+1.896%	6	159	-64.208%
2024-11-11	29.01	29.01	29.01	29.01	-1.661%	1	159	-63.530%
2024-11-07	28.40	29.50	28.40	29.50	+11.321%	7	159	-64.136%
2024-11-06	25.80	26.50	25.80	26.50	+20.455%	4	166	-60.075%
2024-11-04	22.00	22.00	22.00	22.00	-8.333%	3	170	-51.909%
2024-11-01	24.00	24.00	24.00	24.00	-3.304%	20	167	-55.917%
2024-10-31	26.35	26.35	24.60	24.82	-14.414%	3	177	-57.373%
2024-10-30	30.55	30.55	28.40	29.00	+26.638%	75	178	-63.517%
2024-10-29	21.75	22.99	21.75	22.90	+6.019%	31	250	-53.799%
2024-10-28	21.45	21.60	21.00	21.60	+6.038%	59	236	-51.019%
2024-10-25	19.20	20.37	18.70	20.37	+10.049%	38	184	-48.061%
2024-10-24	17.80	18.55	17.80	18.51	+0.872%	9	196	-42.842%
2024-10-23	18.80	18.80	18.30	18.35	-6.138%	26	188	-42.343%
2024-10-22	19.55	19.55	19.55	19.55	-2.250%	16	169	-45.882%
2024-10-15	20.43	20.43	20.00	20.00	+3.093%	5	166	-47.100%
2024-10-14	19.85	19.85	19.40	19.40	+0.937%	3	170	-45.464%
2024-10-11	19.20	19.22	19.20	19.22	+3.112%	6	172	-44.953%
2024-10-10	18.64	18.64	18.64	18.64	+5.430%	1	173	-43.240%
2024-10-09	18.75	18.75	17.68	17.68	-10.932%	8	173	-40.158%
2024-10-07	22.10	22.10	19.85	19.85	-11.778%	4	167	-46.700%
2024-10-04	22.50	22.50	22.50	22.50	+4.895%	2	167	-52.978%
2024-10-03	21.45	21.45	21.45	21.45	-3.812%	20	168	-50.676%
2024-10-01	22.30	22.30	22.30	22.30	+6.444%	1	175	-52.556%
2024-09-30	20.20	20.95	20.20	20.95	+6.724%	2	176	-49.499%
2024-09-27	19.92	19.92	19.63	19.63	+3.534%	10	175	-46.103%
2024-09-26	19.30	19.35	18.96	18.96	+0.477%	7	171	-44.198%
2024-09-24	18.10	18.87	18.10	18.87	-5.603%	2	167	-43.932%
2024-09-23	19.99	19.99	19.99	19.99	+4.824%	1	167	-47.074%
2024-09-20	18.85	19.07	18.85	19.07	-1.447%	8	166	-44.520%
2024-09-19	19.35	19.35	19.35	19.35	+8.101%	10	166	-45.323%
2024-09-17	17.90	17.90	17.90	17.90	+6.802%	5	171	-40.894%
2024-09-13	16.76	16.76	16.76	16.76	+31.554%	6	166	-36.874%
2024-09-11	12.74	12.74	12.74	12.74	+0.315%	1	166	-16.954%
2024-09-09	12.80	12.94	12.70	12.70	-10.437%	3	165	-16.693%
2024-09-06	16.00	16.00	14.14	14.18	-16.588%	28	163	-25.388%
2024-09-05	17.05	17.05	17.00	17.00	+0.890%	5	152	-37.765%
2024-09-04	16.85	16.85	16.85	16.85	-2.319%	1	147	-37.211%
2024-09-03	18.10	18.10	17.25	17.25	-13.098%	40	146	-38.667%
2024-08-30	19.85	19.85	19.85	19.85	-2.934%	20	106	-46.700%
2024-08-29	21.72	21.72	20.45	20.45	+0.739%	2	106	-48.264%
2024-08-28	20.70	20.70	20.30	20.30	-10.573%	2	106	-47.882%
2024-08-26	21.90	22.70	21.90	22.70	+0.487%	3	105	-53.392%
2024-08-23	22.59	22.59	22.59	22.59	+2.963%	2	108	-53.165%
2024-08-22	23.50	23.50	21.94	21.94	-3.135%	5	107	-51.778%
2024-08-21	22.58	22.65	22.23	22.65	-6.017%	6	102	-53.289%
2024-08-20	23.25	24.10	23.25	24.10	+6.921%	3	98	-56.100%
2024-08-19	22.03	22.54	21.48	22.54	+7.078%	8	97	-53.061%
2024-08-16	20.48	21.15	20.48	21.05	+7.398%	86	91	-49.739%
2024-08-15	18.80	20.00	18.70	19.60	+5.490%	66	73	-46.020%
2024-08-14	20.65	20.65	17.85	18.58	-12.770%	34	42	-43.057%
2024-08-13	21.30	21.30	21.30	21.30	+2.899%	2	12	-50.329%
2024-08-12	21.50	21.50	20.60	20.70	-1.429%	7	10	-48.889%
2024-08-09	21.00	21.00	21.00	21.00	-5.660%	2	4	-49.619%
2024-08-08	22.15	22.26	22.15	22.26	+6.814%	2	3	-52.471%
2024-08-07	20.84	20.84	20.84	20.84	0.000%	1	1	-49.232%