Dark

GOOGL20250815P175
GOOGL Aug 15 2025 175.00 Put (GOOGL250815P00175000)
option OPRA

EOD

May 15, 2025

15.65+1.623%(+0.25)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.32	15.87	15.00	15.65	+1.623%	124	2,647	0.000%
2025-05-14	17.79	17.79	14.39	15.40	-16.259%	1,168	2,658	+1.623%
2025-05-13	19.75	19.75	18.05	18.39	-2.698%	558	2,529	-14.899%
2025-05-12	19.30	19.30	18.85	18.90	-19.574%	29	2,602	-17.196%
2025-05-09	22.75	23.50	22.75	23.50	+7.798%	26	2,608	-33.404%
2025-05-08	22.93	23.10	21.60	21.80	-14.510%	22	2,612	-28.211%
2025-05-07	17.08	27.30	17.08	25.50	+63.987%	133	2,620	-38.627%
2025-05-05	16.60	16.60	15.40	15.55	-1.520%	5	2,613	+0.643%
2025-05-02	16.90	17.27	15.79	15.79	-11.590%	32	2,618	-0.887%
2025-05-01	18.67	18.67	17.86	17.86	-10.745%	2	2,621	-12.374%
2025-04-29	20.01	20.01	20.01	20.01	+1.368%	1	2,622	-21.789%
2025-04-28	18.65	19.74	18.30	19.74	+7.283%	33	2,621	-20.719%
2025-04-25	17.50	18.40	17.50	18.40	-12.381%	4	2,622	-14.946%
2025-04-24	21.05	21.25	21.00	21.00	-11.280%	21	2,623	-25.476%
2025-04-23	22.75	23.72	22.40	23.67	-9.310%	8	2,623	-33.883%
2025-04-22	26.10	26.10	26.10	26.10	-10.861%	4	2,626	-40.038%
2025-04-21	29.78	29.78	29.28	29.28	+10.199%	3	2,626	-46.551%
2025-04-17	24.48	26.85	24.48	26.57	+20.335%	652	2,019	-41.099%
2025-04-15	20.61	22.08	20.61	22.08	+9.037%	4	2,019	-29.121%
2025-04-14	19.90	20.25	19.36	20.25	-11.688%	7	2,017	-22.716%
2025-04-11	25.00	25.15	22.93	22.93	-3.655%	14	2,013	-31.749%
2025-04-09	31.95	32.25	23.80	23.80	-27.549%	76	2,006	-34.244%
2025-04-08	26.80	33.35	25.62	32.85	+7.353%	19	2,051	-52.359%
2025-04-07	35.40	35.40	29.40	30.60	-8.520%	229	2,067	-48.856%
2025-04-04	29.15	33.45	29.11	33.45	+25.752%	12	2,092	-53.214%
2025-04-03	25.94	26.80	25.85	26.60	+15.904%	47	2,092	-41.165%
2025-04-01	24.31	24.32	21.45	22.95	-3.205%	31	2,122	-31.808%
2025-03-31	26.00	26.49	23.71	23.71	+1.760%	14	2,106	-33.994%
2025-03-28	19.50	23.30	19.50	23.30	+27.881%	426	2,114	-32.833%
2025-03-27	17.50	18.35	17.50	18.22	+7.176%	29	1,972	-14.105%
2025-03-26	15.00	17.00	14.98	17.00	+20.567%	23	1,976	-7.941%
2025-03-25	14.45	14.45	14.02	14.10	-9.032%	23	1,981	+10.993%
2025-03-24	16.00	16.00	15.22	15.50	-15.068%	61	1,964	+0.968%
2025-03-21	18.80	18.85	18.18	18.25	-2.874%	16	1,938	-14.247%
2025-03-20	18.50	19.02	18.45	18.79	+9.947%	5	1,941	-16.711%
2025-03-19	19.11	19.20	16.74	17.09	-15.605%	102	1,940	-8.426%
2025-03-18	21.00	21.50	20.25	20.25	+18.283%	8	1,941	-22.716%
2025-03-17	17.55	17.82	17.12	17.12	-3.549%	48	1,937	-8.586%
2025-03-14	18.65	18.85	17.75	17.75	+5.030%	18	1,900	-11.831%
2025-03-12	17.63	17.63	16.70	16.90	-8.252%	6	1,901	-7.396%
2025-03-11	17.93	20.00	17.93	18.42	+4.068%	130	1,901	-15.038%
2025-03-10	18.00	19.00	17.70	17.70	+28.261%	33	1,954	-11.582%
2025-03-07	14.50	15.55	13.60	13.80	-6.757%	126	1,968	+13.406%
2025-03-06	13.70	14.85	13.70	14.80	+5.714%	18	1,954	+5.743%
2025-03-05	15.50	16.02	13.95	14.00	-9.209%	63	1,937	+11.786%
2025-03-04	17.43	18.00	14.45	15.42	-10.349%	136	1,932	+1.492%
2025-03-03	15.40	17.20	14.75	17.20	+7.299%	149	1,947	-9.012%
2025-02-28	17.25	17.25	15.85	16.03	-1.049%	82	1,884	-2.371%
2025-02-27	15.23	16.35	14.70	16.20	+15.057%	60	1,858	-3.395%
2025-02-26	13.17	14.50	12.43	14.08	+8.894%	560	1,834	+11.151%
2025-02-25	11.53	13.05	11.53	12.93	+25.169%	23	1,532	+21.036%
2025-02-24	10.50	10.50	10.33	10.33	-6.937%	6	1,520	+51.500%
2025-02-21	9.10	11.10	9.10	11.10	+21.978%	14	1,514	+40.991%
2025-02-20	9.01	9.10	8.95	9.10	+1.111%	110	1,510	+71.978%
2025-02-19	9.05	9.05	9.00	9.00	-6.736%	2	1,445	+73.889%
2025-02-18	9.24	9.73	9.24	9.65	+6.630%	5	1,444	+62.176%
2025-02-14	8.91	9.05	8.75	9.05	+4.263%	16	1,442	+72.928%
2025-02-13	9.60	9.60	8.68	8.68	-8.148%	15	1,442	+80.300%
2025-02-12	10.00	10.00	9.20	9.45	+5.587%	9	1,433	+65.608%
2025-02-11	8.97	8.97	8.95	8.95	+5.917%	7	1,424	+74.860%
2025-02-10	8.80	8.81	8.32	8.45	-9.042%	29	1,424	+85.207%
2025-02-07	7.83	10.00	7.83	9.29	+20.649%	146	1,436	+68.461%
2025-02-06	7.97	7.97	7.70	7.70	-3.750%	36	1,378	+103.247%
2025-02-05	8.30	8.70	7.70	8.00	+52.964%	75	1,358	+95.625%
2025-02-04	5.60	5.70	5.23	5.23	-16.984%	112	1,337	+199.235%
2025-02-03	6.55	6.55	5.95	6.30	+10.526%	465	1,369	+148.413%
2025-01-31	5.45	5.70	5.45	5.70	-8.065%	24	1,579	+174.561%
2025-01-30	6.15	6.35	6.13	6.20	-15.068%	9	1,568	+152.419%
2025-01-29	7.31	7.32	7.25	7.30	-4.700%	289	1,566	+114.384%
2025-01-28	7.66	7.66	7.66	7.66	-12.457%	25	1,433	+104.308%
2025-01-27	8.21	8.75	8.21	8.75	+36.505%	257	1,433	+78.857%
2025-01-24	6.40	6.41	6.40	6.41	-3.609%	6	1,280	+144.150%
2025-01-23	6.65	6.65	6.65	6.65	+1.682%	3	1,279	+135.338%
2025-01-21	6.64	6.64	6.54	6.54	-10.411%	6	1,257	+139.297%
2025-01-17	7.26	7.30	7.25	7.30	-5.806%	72	1,257	+114.384%
2025-01-16	7.55	7.80	7.50	7.75	-3.125%	34	1,257	+101.935%
2025-01-15	7.90	8.00	7.90	8.00	-12.088%	28	1,252	+95.625%
2025-01-14	9.12	9.20	9.10	9.10	-6.667%	12	1,230	+71.978%
2025-01-13	10.55	10.55	9.60	9.75	+5.978%	21	1,219	+60.513%
2025-01-10	9.25	9.25	8.45	9.20	+8.876%	38	1,198	+70.109%
2025-01-08	8.25	8.45	8.25	8.45	+4.969%	63	1,138	+85.207%
2025-01-07	8.05	8.05	8.05	8.05	-12.022%	1	1,138	+94.410%
2024-12-27	9.66	9.66	9.15	9.15	+8.929%	4	1,138	+71.038%
2024-12-26	8.40	8.40	8.40	8.40	-1.524%	1	1,137	+86.310%
2024-12-24	8.51	8.53	8.51	8.53	-14.271%	5	1,139	+83.470%
2024-12-20	10.76	10.76	9.95	9.95	+19.591%	4	1,139	+57.286%
2024-12-16	8.20	8.32	8.20	8.32	-4.914%	3	1,139	+88.101%
2024-12-12	8.75	8.75	8.75	8.75	-18.224%	1	1,138	+78.857%
2024-12-10	10.60	11.49	10.60	10.70	-27.062%	317	1,137	+46.262%
2024-12-04	14.66	14.67	14.65	14.67	-6.975%	41	891	+6.680%
2024-12-02	15.77	15.78	15.77	15.77	-8.844%	25	891	-0.761%
2024-11-25	17.40	17.60	17.30	17.30	-9.896%	109	891	-9.538%
2024-11-22	19.20	19.20	19.20	19.20	+8.169%	2	782	-18.490%
2024-11-21	16.00	19.20	16.00	17.75	+25.887%	51	781	-11.831%
2024-11-20	14.10	14.10	14.10	14.10	+1.148%	1	742	+10.993%
2024-11-18	14.05	14.05	13.93	13.94	+16.750%	158	742	+12.267%
2024-11-12	11.94	11.94	11.94	11.94	-1.809%	1	601	+31.072%
2024-11-11	12.05	12.16	12.05	12.16	-2.329%	2	601	+28.701%
2024-11-08	12.25	12.45	12.05	12.45	-2.123%	14	601	+25.703%
2024-11-07	12.72	12.72	12.72	12.72	-9.143%	1	594	+23.035%
2024-11-06	14.36	14.36	14.00	14.00	-6.667%	9	594	+11.786%
2024-10-31	15.00	15.00	15.00	15.00	+20.482%	1	585	+4.333%
2024-10-30	12.95	12.95	12.45	12.45	-31.215%	7	584	+25.703%
2024-10-29	18.10	18.10	18.10	18.10	-9.045%	1	590	-13.536%
2024-10-23	19.90	19.90	19.90	19.90	-4.785%	13	589	-21.357%
2024-10-17	20.90	20.90	20.90	20.90	+4.552%	1	576	-25.120%
2024-09-27	19.99	19.99	19.99	19.99	-5.261%	20	575	-21.711%
2024-09-20	21.10	21.10	21.10	21.10	-13.347%	2	565	-25.829%
2024-09-16	24.65	24.65	24.35	24.35	-3.755%	3	565	-35.729%
2024-09-05	25.30	25.30	25.30	25.30	+13.708%	1	567	-38.142%
2024-09-03	22.15	22.25	22.15	22.25	+0.225%	44	567	-29.663%
2024-08-30	22.20	22.20	22.20	22.20	+6.988%	2	522	-29.505%
2024-08-29	20.75	20.75	20.75	20.75	+0.973%	1	522	-24.578%
2024-08-27	20.50	20.55	20.50	20.55	+1.232%	2	521	-23.844%
2024-08-26	20.55	20.60	20.30	20.30	-3.563%	5	519	-22.906%
2024-08-23	20.55	21.05	20.55	21.05	+3.951%	42	519	-25.653%
2024-08-22	20.19	20.25	19.95	20.25	-1.699%	182	518	-22.716%
2024-08-21	20.60	20.60	20.60	20.60	+7.292%	1	395	-24.029%
2024-08-20	19.20	19.20	19.20	19.20	-4.950%	5	394	-18.490%
2024-08-19	20.20	20.20	20.20	20.20	-7.126%	1	389	-22.525%
2024-08-12	21.35	21.75	21.35	21.75	0.000%	649	388	-28.046%