Dark

GOOGL20250815C215
GOOGL Aug 15 2025 215.00 Call (GOOGL250815C00215000)
option OPRA

EOD

May 15, 2025

0.8500-19.048%(-0.2000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.00	1.00	0.85	0.85	-19.048%	8	1,877	0.000%
2025-05-14	0.72	1.17	0.70	1.05	+84.211%	169	1,879	-19.048%
2025-05-13	0.50	0.57	0.50	0.57	+26.667%	25	1,869	+49.123%
2025-05-12	0.41	0.45	0.40	0.45	+7.143%	5	1,866	+88.889%
2025-05-09	0.44	0.44	0.42	0.42	-6.667%	16	1,867	+102.381%
2025-05-08	0.42	0.45	0.40	0.45	+15.385%	14	1,872	+88.889%
2025-05-07	0.41	0.41	0.35	0.39	-33.898%	48	1,870	+117.949%
2025-05-06	0.59	0.59	0.59	0.59	-11.940%	5	1,866	+44.068%
2025-05-05	0.67	0.67	0.67	0.67	+8.065%	3	1,871	+26.866%
2025-05-02	0.59	0.62	0.59	0.62	+5.085%	6	1,871	+37.097%
2025-05-01	0.56	0.59	0.56	0.59	+18.000%	6	1,871	+44.068%
2025-04-30	0.50	0.52	0.50	0.50	-5.660%	32	1,870	+70.000%
2025-04-29	0.55	0.55	0.51	0.53	-3.636%	17	1,876	+60.377%
2025-04-28	0.64	0.64	0.53	0.55	-15.385%	121	1,860	+54.545%
2025-04-25	0.80	0.87	0.64	0.65	-16.667%	30	1,746	+30.769%
2025-04-24	0.77	0.81	0.77	0.78	+23.810%	36	1,744	+8.974%
2025-04-23	0.53	0.63	0.53	0.63	+46.512%	33	1,754	+34.921%
2025-04-22	0.38	0.45	0.38	0.43	+7.500%	8	1,752	+97.674%
2025-04-21	0.46	0.46	0.40	0.40	-23.077%	6	1,754	+112.500%
2025-04-17	0.57	0.57	0.50	0.52	-8.772%	8	1,747	+63.462%
2025-04-16	0.57	0.57	0.57	0.57	-3.390%	2	1,747	+49.123%
2025-04-15	0.72	0.72	0.59	0.59	-26.250%	4	1,749	+44.068%
2025-04-14	0.78	0.92	0.75	0.80	+12.676%	51	1,748	+6.250%
2025-04-11	0.72	0.72	0.71	0.71	+9.231%	50	1,749	+19.718%
2025-04-10	0.65	0.65	0.65	0.65	+4.839%	1	1,749	+30.769%
2025-04-09	0.45	0.62	0.38	0.62	+31.915%	38	1,748	+37.097%
2025-04-08	0.32	0.47	0.30	0.47	+14.634%	22	1,750	+80.851%
2025-04-07	0.52	0.52	0.37	0.41	-18.000%	538	1,750	+107.317%
2025-04-04	0.72	0.72	0.50	0.50	-19.355%	102	2,039	+70.000%
2025-04-03	0.66	0.66	0.59	0.62	-21.519%	313	2,058	+37.097%
2025-04-02	0.77	0.82	0.77	0.79	-2.469%	29	1,790	+7.595%
2025-04-01	0.75	0.81	0.75	0.81	+12.500%	5	1,806	+4.938%
2025-03-31	0.74	0.74	0.60	0.72	-5.263%	79	1,809	+18.056%
2025-03-28	1.07	1.10	0.71	0.76	-34.483%	118	1,837	+11.842%
2025-03-27	1.32	1.33	1.14	1.16	-24.183%	429	1,859	-26.724%
2025-03-26	1.68	1.68	1.53	1.53	-15.000%	2	1,486	-44.444%
2025-03-25	1.65	1.80	1.62	1.80	+19.205%	154	1,486	-52.778%
2025-03-24	1.62	1.62	1.46	1.51	+5.594%	859	1,396	-43.709%
2025-03-21	1.35	1.44	1.30	1.43	-1.379%	1,106	1,838	-40.559%
2025-03-20	1.35	1.52	1.35	1.45	-8.805%	45	2,154	-41.379%
2025-03-19	1.39	1.63	1.37	1.59	+23.256%	371	2,138	-46.541%
2025-03-18	1.51	1.51	1.24	1.29	-24.118%	9	2,222	-34.109%
2025-03-17	1.65	1.70	1.62	1.70	-3.409%	45	2,218	-50.000%
2025-03-14	1.63	1.76	1.63	1.76	-3.297%	18	2,233	-51.705%
2025-03-13	1.90	1.90	1.68	1.82	-13.333%	17	2,232	-53.297%
2025-03-12	1.95	2.12	1.92	2.10	+2.941%	87	2,232	-59.524%
2025-03-11	2.27	2.27	1.66	2.04	-5.991%	9	2,217	-58.333%
2025-03-10	2.64	2.64	2.12	2.17	-33.231%	49	2,219	-60.829%
2025-03-07	3.15	3.34	3.05	3.25	-4.412%	74	2,221	-73.846%
2025-03-06	3.25	3.45	3.20	3.40	+6.583%	69	2,230	-75.000%
2025-03-05	2.92	3.20	2.85	3.19	+1.270%	8	2,202	-73.354%
2025-03-04	2.77	3.15	2.77	3.15	+24.506%	27	2,203	-73.016%
2025-03-03	3.10	3.10	2.53	2.53	-10.284%	41	2,204	-66.403%
2025-02-28	3.06	3.06	2.62	2.82	+0.356%	790	2,197	-69.858%
2025-02-27	3.45	3.45	2.81	2.81	-12.188%	11	2,196	-69.751%
2025-02-26	3.60	3.87	3.20	3.20	-20.988%	192	2,199	-73.438%
2025-02-25	4.25	4.25	3.87	4.05	-14.916%	45	2,316	-79.012%
2025-02-24	5.42	5.42	4.76	4.76	+0.211%	34	2,316	-82.143%
2025-02-21	5.45	5.55	4.75	4.75	-18.803%	158	2,295	-82.105%
2025-02-20	5.81	5.90	5.75	5.85	-3.306%	16	2,266	-85.470%
2025-02-19	6.00	6.15	6.00	6.05	+11.009%	179	2,257	-85.950%
2025-02-18	6.36	6.36	5.45	5.45	-13.492%	56	2,104	-84.404%
2025-02-14	6.55	6.55	6.30	6.30	-3.226%	190	2,091	-86.508%
2025-02-13	6.12	6.51	5.95	6.51	+7.249%	57	2,091	-86.943%
2025-02-12	5.90	6.07	5.90	6.07	-2.097%	15	2,063	-85.997%
2025-02-11	6.67	6.80	6.20	6.20	-10.145%	72	2,055	-86.290%
2025-02-10	7.40	7.40	6.90	6.90	+0.730%	22	2,053	-87.681%
2025-02-07	8.55	8.55	6.40	6.85	-21.264%	46	2,052	-87.591%
2025-02-06	8.25	9.00	8.25	8.70	-3.333%	219	2,047	-90.230%
2025-02-05	9.20	9.30	7.85	9.00	-47.059%	59	2,040	-90.556%
2025-02-04	15.00	17.20	15.00	17.00	+16.041%	45	2,016	-95.000%
2025-02-03	14.50	15.20	14.35	14.65	-6.390%	30	2,000	-94.198%
2025-01-31	14.65	16.04	14.65	15.65	+10.993%	214	1,991	-94.569%
2025-01-30	13.45	14.15	12.80	14.10	+23.144%	12	1,931	-93.972%
2025-01-29	11.90	11.90	11.10	11.45	-0.866%	5	1,931	-92.576%
2025-01-28	10.10	11.55	10.10	11.55	+12.683%	49	1,930	-92.641%
2025-01-27	11.10	12.20	10.20	10.25	-24.074%	31	1,928	-91.707%
2025-01-24	12.92	13.50	12.92	13.50	+11.111%	172	1,915	-93.704%
2025-01-23	13.00	13.00	12.00	12.15	-3.495%	3	1,911	-93.004%
2025-01-22	12.95	13.24	12.59	12.59	-3.893%	25	1,912	-93.249%
2025-01-21	13.00	13.40	12.90	13.10	+11.966%	16	1,933	-93.511%
2025-01-17	11.63	11.70	11.63	11.70	+4.185%	14	1,929	-92.735%
2025-01-16	11.23	11.23	11.23	11.23	+12.300%	5	1,929	-92.431%
2025-01-14	10.25	10.75	9.75	10.00	-4.762%	17	1,924	-91.500%
2025-01-13	10.11	10.50	10.11	10.50	-11.616%	69	1,921	-91.905%
2025-01-10	11.05	12.00	11.05	11.88	-4.502%	498	1,972	-92.845%
2025-01-08	12.55	12.55	12.35	12.44	-2.888%	57	2,084	-93.167%
2025-01-07	15.05	15.05	12.81	12.81	-4.758%	1,626	2,084	-93.365%
2025-01-06	12.80	13.55	12.80	13.45	+18.502%	3	637	-93.680%
2025-01-03	11.25	11.35	11.20	11.35	+5.093%	50	635	-92.511%
2025-01-02	10.80	11.20	10.75	10.80	-1.370%	16	617	-92.130%
2024-12-31	11.40	11.40	10.75	10.95	-8.826%	14	594	-92.237%
2024-12-27	12.01	12.01	12.01	12.01	-11.037%	2	594	-92.923%
2024-12-26	13.34	13.50	13.34	13.50	+0.972%	2	593	-93.704%
2024-12-24	13.25	13.37	13.25	13.37	+1.288%	20	600	-93.642%
2024-12-23	12.50	13.20	12.50	13.20	+4.596%	55	600	-93.561%
2024-12-20	10.85	12.62	10.85	12.62	+6.050%	33	556	-93.265%
2024-12-19	11.87	11.90	11.80	11.90	-2.058%	5	544	-92.857%
2024-12-18	12.05	12.15	11.82	12.15	-20.847%	22	539	-93.004%
2024-12-17	16.70	16.70	15.35	15.35	+2.676%	3	518	-94.463%
2024-12-16	14.95	16.00	14.95	14.95	+23.554%	15	519	-94.314%
2024-12-13	12.20	12.20	12.10	12.10	-8.333%	6	513	-92.975%
2024-12-12	13.70	13.82	13.00	13.20	-5.782%	59	511	-93.561%
2024-12-11	14.01	14.01	14.01	14.01	+58.305%	1	488	-93.933%
2024-12-10	9.10	9.10	7.95	8.85	+60.909%	256	492	-90.395%
2024-12-06	5.50	5.50	5.50	5.50	+5.163%	56	395	-84.545%
2024-12-04	5.00	5.23	4.95	5.23	+12.473%	31	423	-83.748%
2024-12-03	4.65	4.65	4.65	4.65	+6.897%	1	394	-81.720%
2024-11-27	4.35	4.35	4.35	4.35	+1.163%	3	394	-80.460%
2024-11-26	4.30	4.30	4.30	4.30	0.000%	1	394	-80.233%
2024-11-25	4.30	4.30	4.30	4.30	+13.158%	5	394	-80.233%
2024-11-22	4.00	4.00	3.80	3.80	-3.797%	16	394	-77.632%
2024-11-21	3.95	3.95	3.95	3.95	-27.920%	11	394	-78.481%
2024-11-18	5.48	5.48	5.48	5.48	+5.792%	1	394	-84.489%
2024-11-15	5.18	5.18	5.18	5.18	-34.430%	40	394	-83.591%
2024-11-12	7.16	7.90	7.15	7.90	+10.490%	60	374	-89.241%
2024-11-11	7.15	7.15	7.15	7.15	+6.716%	1	315	-88.112%
2024-11-08	6.97	6.97	6.70	6.70	-8.219%	62	315	-87.313%
2024-11-07	6.90	7.30	6.90	7.30	+49.590%	64	315	-88.356%
2024-11-05	4.90	4.90	4.88	4.88	-1.414%	10	327	-82.582%
2024-11-04	4.95	4.95	4.95	4.95	-25.898%	1	327	-82.828%
2024-10-31	6.68	6.68	6.68	6.68	-1.765%	1	327	-87.275%
2024-10-30	7.40	7.75	6.80	6.80	+24.771%	20	327	-87.500%
2024-10-29	5.47	5.47	5.40	5.45	+9.000%	11	345	-84.404%
2024-09-30	4.70	5.00	4.68	5.00	+53.846%	301	354	-83.000%
2024-09-12	3.20	3.25	3.20	3.25	+14.841%	43	121	-73.846%
2024-09-10	2.83	2.83	2.83	2.83	-51.624%	2	81	-69.965%
2024-08-27	6.00	6.00	5.85	5.85	-4.412%	4	81	-85.470%
2024-08-21	6.12	6.12	6.12	6.12	+14.393%	1	77	-86.111%
2024-08-13	5.35	5.35	5.35	5.35	+2.885%	4	76	-84.112%
2024-08-09	5.20	5.20	5.20	5.20	-13.333%	2	72	-83.654%
2024-08-08	5.50	6.00	5.45	6.00	0.000%	135	72	-85.833%