Dark

GOOGL20250919P130
GOOGL Sep 19 2025 130.00 Put (GOOGL250919P00130000)
option OPRA

EOD

May 15, 2025

2.02+5.759%(+0.11)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.96	2.02	1.82	2.02	+5.759%	93	5,703	0.000%
2025-05-14	2.11	2.28	1.72	1.91	-15.111%	3,912	5,464	+5.759%
2025-05-13	2.49	2.49	2.14	2.25	-3.433%	45	3,287	-10.222%
2025-05-12	2.67	2.67	2.33	2.33	-38.684%	23	3,280	-13.305%
2025-05-09	3.40	3.80	3.40	3.80	+11.765%	60	3,289	-46.842%
2025-05-08	3.80	3.85	3.38	3.40	-29.167%	121	3,283	-40.588%
2025-05-07	4.15	5.55	4.13	4.80	+87.500%	707	3,266	-57.917%
2025-05-06	2.56	2.56	2.56	2.56	+13.778%	13	2,797	-21.094%
2025-05-05	2.25	2.25	2.25	2.25	-7.407%	10	2,796	-10.222%
2025-05-02	2.60	2.60	2.43	2.43	-14.437%	54	2,786	-16.872%
2025-05-01	2.92	2.92	2.75	2.84	-12.074%	48	2,790	-28.873%
2025-04-30	3.67	3.67	3.23	3.23	+7.309%	40	2,801	-37.461%
2025-04-29	2.95	3.01	2.92	3.01	+4.514%	24	2,796	-32.890%
2025-04-28	2.84	3.30	2.81	2.88	+2.491%	58	2,803	-29.861%
2025-04-25	2.59	2.87	2.59	2.81	-25.067%	40	2,783	-28.114%
2025-04-24	3.90	3.90	3.60	3.75	-17.035%	52	2,781	-46.133%
2025-04-23	4.30	4.59	4.11	4.52	-20.841%	18	2,786	-55.310%
2025-04-22	5.71	5.71	5.71	5.71	-17.246%	5	2,776	-64.623%
2025-04-21	6.34	6.95	6.34	6.90	+17.949%	102	2,771	-70.725%
2025-04-17	6.00	6.00	5.60	5.85	+3.540%	46	2,665	-65.470%
2025-04-16	5.16	5.65	4.85	5.65	+15.306%	149	2,665	-64.248%
2025-04-15	4.65	4.90	4.58	4.90	+15.294%	60	2,651	-58.776%
2025-04-14	4.50	4.50	4.20	4.25	-23.423%	17	2,609	-52.471%
2025-04-11	6.17	6.50	5.55	5.55	-13.281%	198	2,610	-63.604%
2025-04-10	4.95	6.80	4.90	6.40	+42.222%	51	2,592	-68.438%
2025-04-09	8.52	8.90	4.50	4.50	-51.351%	84	2,625	-55.111%
2025-04-08	5.60	9.25	5.60	9.25	+14.198%	124	2,573	-78.162%
2025-04-07	9.10	9.10	6.92	8.10	+1.887%	538	2,596	-75.062%
2025-04-04	6.90	7.95	6.65	7.95	+44.809%	1,044	2,705	-74.591%
2025-04-03	5.35	5.49	4.85	5.49	+37.250%	49	2,538	-63.206%
2025-04-01	4.22	4.22	4.00	4.00	-11.111%	3	2,534	-49.500%
2025-03-31	5.23	5.23	4.50	4.50	+3.448%	32	2,533	-55.111%
2025-03-28	3.72	4.40	3.72	4.35	+45.000%	132	2,546	-53.563%
2025-03-27	2.85	3.00	2.85	3.00	+19.048%	7	2,540	-32.667%
2025-03-26	2.32	2.55	2.25	2.52	+23.529%	9	2,540	-19.841%
2025-03-25	2.04	2.04	2.02	2.04	-8.520%	15	2,537	-0.980%
2025-03-24	2.38	2.38	2.23	2.23	-24.916%	3	2,529	-9.417%
2025-03-21	3.19	3.19	2.97	2.97	-15.625%	4	2,529	-31.987%
2025-03-18	3.85	4.24	3.52	3.52	+20.962%	90	2,527	-42.614%
2025-03-17	2.91	2.91	2.91	2.91	-5.519%	6	2,564	-30.584%
2025-03-14	3.08	3.08	3.08	3.08	-13.239%	12	2,564	-34.416%
2025-03-13	3.40	3.55	3.40	3.55	+18.333%	11	2,562	-43.099%
2025-03-12	3.17	3.35	3.00	3.00	-27.711%	5	2,562	-32.667%
2025-03-11	3.38	4.15	3.37	4.15	+12.162%	31	2,563	-51.325%
2025-03-10	3.30	3.70	3.30	3.70	+53.527%	16	2,540	-45.405%
2025-03-07	2.41	2.41	2.41	2.41	-6.226%	6	2,534	-16.183%
2025-03-06	2.27	2.61	2.23	2.57	+9.829%	80	2,534	-21.401%
2025-03-05	2.61	2.66	2.34	2.34	-2.500%	8	2,477	-13.675%
2025-03-04	2.87	2.87	2.40	2.40	-18.644%	8	2,477	-15.833%
2025-03-03	2.28	2.95	2.28	2.95	+23.431%	13	2,477	-31.525%
2025-02-28	2.39	2.39	2.39	2.39	-8.077%	552	2,472	-15.481%
2025-02-27	2.50	2.60	2.50	2.60	+20.930%	59	2,320	-22.308%
2025-02-26	1.82	2.16	1.81	2.15	+28.743%	16	2,302	-6.047%
2025-02-25	1.67	1.67	1.67	1.67	+15.972%	3	2,296	+20.958%
2025-02-21	1.21	1.44	1.21	1.44	+21.008%	396	2,296	+40.278%
2025-02-20	1.19	1.19	1.19	1.19	+4.386%	1	2,232	+69.748%
2025-02-19	1.20	1.20	1.14	1.14	-7.317%	96	2,231	+77.193%
2025-02-18	1.23	1.23	1.23	1.23	+3.361%	10	2,298	+64.228%
2025-02-13	1.22	1.22	1.19	1.19	-7.031%	407	2,298	+69.748%
2025-02-12	1.28	1.28	1.28	1.28	+5.785%	1	2,606	+57.813%
2025-02-11	1.26	1.26	1.21	1.21	-11.029%	6	2,605	+66.942%
2025-02-07	1.29	1.36	1.29	1.36	+23.636%	6	2,604	+48.529%
2025-02-06	1.10	1.10	1.10	1.10	-5.172%	5	2,604	+83.636%
2025-02-05	1.22	1.22	1.14	1.16	+20.833%	14	2,609	+74.138%
2025-02-04	0.96	0.96	0.96	0.96	-8.571%	5	2,609	+110.417%
2025-02-03	1.08	1.08	1.05	1.05	+3.960%	6	2,609	+92.381%
2025-01-31	0.98	1.01	0.98	1.01	-1.942%	4	2,609	+100.000%
2025-01-24	1.03	1.03	1.03	1.03	-7.207%	2	2,609	+96.117%
2025-01-21	1.11	1.11	1.11	1.11	-7.500%	1	2,609	+81.982%
2025-01-17	1.20	1.20	1.20	1.20	-8.397%	2	2,609	+68.333%
2025-01-15	1.31	1.31	1.31	1.31	-28.022%	1	2,609	+54.198%
2025-01-13	1.83	1.83	1.82	1.82	+8.333%	198	2,610	+10.989%
2025-01-10	1.73	1.73	1.62	1.68	+14.286%	24	2,612	+20.238%
2025-01-07	1.47	1.47	1.47	1.47	-17.416%	10	2,612	+37.415%
2025-01-03	1.78	1.78	1.78	1.78	-10.101%	2	2,612	+13.483%
2025-01-02	1.87	1.98	1.87	1.98	-1.493%	9	2,613	+2.020%
2024-12-31	2.01	2.01	2.01	2.01	+4.145%	10	2,608	+0.498%
2024-12-30	1.93	1.93	1.93	1.93	+15.569%	5	2,608	+4.663%
2024-12-26	1.68	1.68	1.67	1.67	-7.222%	11	2,608	+20.958%
2024-12-24	1.80	1.80	1.80	1.80	-10.891%	1	2,608	+12.222%
2024-12-20	2.01	2.02	2.01	2.02	+4.663%	12	2,608	0.000%
2024-12-19	2.01	2.01	1.93	1.93	+26.974%	5	2,608	+4.663%
2024-12-16	1.58	1.58	1.52	1.52	-9.524%	8	2,608	+32.895%
2024-12-13	1.68	1.68	1.68	1.68	+3.704%	2	2,608	+20.238%
2024-12-12	1.62	1.62	1.62	1.62	-4.142%	1	2,608	+24.691%
2024-12-11	1.88	1.88	1.59	1.69	-15.500%	39	2,608	+19.527%
2024-12-10	2.05	2.12	2.00	2.00	-20.000%	4	2,601	+1.000%
2024-12-09	2.50	2.50	2.50	2.50	+7.759%	1	2,602	-19.200%
2024-12-05	2.32	2.32	2.32	2.32	-11.450%	1	2,602	-12.931%
2024-12-03	2.65	2.65	2.55	2.62	-5.072%	7	2,602	-22.901%
2024-12-02	2.76	2.76	2.76	2.76	-4.828%	1	2,603	-26.812%
2024-11-29	3.00	3.00	2.90	2.90	-1.695%	434	2,603	-30.345%
2024-11-27	2.97	2.97	2.92	2.95	+1.724%	683	2,067	-31.525%
2024-11-26	3.00	3.00	2.90	2.90	-21.622%	2	2,067	-30.345%
2024-11-22	3.65	3.70	3.65	3.70	-5.128%	1,602	2,068	-45.405%
2024-11-21	3.75	3.90	3.70	3.90	+45.522%	40	1,237	-48.205%
2024-11-15	2.49	2.68	2.49	2.68	+27.014%	22	1,237	-24.627%
2024-11-12	2.08	2.11	2.08	2.11	+2.927%	464	1,227	-4.265%
2024-11-11	2.05	2.05	2.05	2.05	-1.914%	10	1,065	-1.463%
2024-11-08	2.09	2.09	2.09	2.09	-0.948%	50	1,055	-3.349%
2024-11-07	2.20	2.25	2.11	2.11	-15.600%	7	1,045	-4.265%
2024-11-06	2.50	2.50	2.50	2.50	-21.875%	5	1,044	-19.200%
2024-11-05	3.20	3.20	3.20	3.20	-6.433%	120	1,049	-36.875%
2024-11-04	3.43	3.43	3.42	3.42	+5.231%	2	985	-40.936%
2024-11-01	3.20	3.25	3.20	3.25	+4.839%	90	985	-37.846%
2024-10-31	2.90	3.10	2.90	3.10	+24.000%	2	985	-34.839%
2024-10-30	2.36	2.50	2.22	2.50	-34.211%	25	983	-19.200%
2024-10-29	3.87	3.87	3.80	3.80	-7.317%	3	997	-46.842%
2024-10-28	3.80	4.10	3.80	4.10	+0.985%	2	999	-50.732%
2024-10-25	4.10	4.10	4.06	4.06	-7.727%	12	1,001	-50.246%
2024-10-24	4.50	4.50	4.35	4.40	+2.326%	53	1,005	-54.091%
2024-10-23	4.20	4.30	4.20	4.30	+3.614%	2	960	-53.023%
2024-10-22	4.15	4.15	4.15	4.15	+1.220%	1	958	-51.325%
2024-10-21	4.15	4.30	4.06	4.10	-5.747%	12	957	-50.732%
2024-10-17	4.20	4.35	4.20	4.35	+6.098%	2	958	-53.563%
2024-10-14	4.10	4.15	4.10	4.10	-8.889%	3	956	-50.732%
2024-10-11	4.75	4.75	4.49	4.50	-3.226%	64	955	-55.111%
2024-10-10	4.90	4.90	4.65	4.65	-5.102%	2	935	-56.559%
2024-10-09	4.70	4.90	4.70	4.90	+2.083%	7	933	-58.776%
2024-10-07	4.35	4.80	4.35	4.80	+14.286%	205	926	-57.917%
2024-10-04	4.20	4.20	4.20	4.20	-6.667%	4	791	-51.905%
2024-10-03	4.45	4.50	4.45	4.50	-1.099%	2	791	-55.111%
2024-10-02	4.55	4.55	4.55	4.55	+5.814%	1	789	-55.604%
2024-10-01	4.00	4.70	4.00	4.30	-6.522%	199	788	-53.023%
2024-09-30	4.55	4.60	4.55	4.60	+0.437%	401	856	-56.087%
2024-09-27	4.55	4.58	4.55	4.58	+1.778%	6	554	-55.895%
2024-09-26	4.55	4.55	4.50	4.50	-4.863%	200	555	-55.111%
2024-09-25	4.75	4.75	4.73	4.73	-1.458%	4	355	-57.294%
2024-09-24	4.80	4.80	4.80	4.80	+4.348%	1	353	-57.917%
2024-09-23	4.60	4.60	4.60	4.60	-5.155%	1	352	-56.087%
2024-09-20	4.85	4.85	4.85	4.85	+1.042%	16	351	-58.351%
2024-09-19	4.80	4.80	4.80	4.80	-13.978%	51	359	-57.917%
2024-09-18	5.59	5.59	5.58	5.58	-5.102%	5	359	-63.799%
2024-09-16	5.88	5.88	5.88	5.88	-2.810%	4	359	-65.646%
2024-09-13	6.20	6.20	6.05	6.05	-11.679%	10	359	-66.612%
2024-09-12	6.85	6.85	6.85	6.85	-19.695%	3	356	-70.511%
2024-09-11	8.45	8.53	8.45	8.53	+6.625%	4	356	-76.319%
2024-09-10	7.80	8.30	7.80	8.00	-2.439%	7	352	-74.750%
2024-09-09	8.20	8.20	8.20	8.20	+5.128%	2	348	-75.366%
2024-09-06	7.69	7.80	7.69	7.80	+22.835%	42	348	-74.103%
2024-09-05	6.35	6.35	6.35	6.35	-1.550%	8	327	-68.189%
2024-09-04	6.05	6.45	6.05	6.45	+5.738%	66	319	-68.682%
2024-09-03	6.10	6.10	6.10	6.10	+17.308%	2	304	-66.885%
2024-08-23	5.25	5.25	5.20	5.20	+1.961%	4	304	-61.154%
2024-08-21	5.02	5.10	5.02	5.10	+9.677%	2	303	-60.392%
2024-08-20	4.50	4.65	4.50	4.65	-4.517%	62	301	-56.559%
2024-08-19	4.87	4.87	4.87	4.87	-12.252%	35	288	-58.522%
2024-08-15	5.55	5.55	5.55	5.55	-9.016%	44	253	-63.604%
2024-08-14	6.20	6.20	6.10	6.10	+10.909%	4	210	-66.885%
2024-08-13	5.50	5.50	5.50	5.50	-16.031%	7	206	-63.273%
2024-08-07	6.10	6.55	6.10	6.55	-19.136%	15	199	-69.160%
2024-08-05	7.05	8.10	7.05	8.10	+35.000%	25	214	-75.062%
2024-08-02	6.00	6.00	6.00	6.00	+26.316%	2	239	-66.333%
2024-07-29	4.75	4.75	4.75	4.75	-11.215%	2	240	-57.474%
2024-07-26	5.35	5.35	5.35	5.35	+27.381%	6	238	-62.243%
2024-07-24	3.65	4.25	3.65	4.20	+29.231%	152	241	-51.905%
2024-07-23	3.01	3.25	3.00	3.25	-4.412%	10	136	-37.846%
2024-07-22	3.35	3.40	3.30	3.40	-7.104%	59	128	-40.588%
2024-07-18	3.52	3.66	3.52	3.66	+28.873%	2	69	-44.809%
2024-07-10	2.84	2.84	2.84	2.84	-3.072%	1	68	-28.873%
2024-07-09	2.93	2.93	2.93	2.93	+2.448%	10	68	-31.058%
2024-07-05	3.00	3.00	2.86	2.86	-13.333%	22	78	-29.371%
2024-06-28	3.30	3.30	3.30	3.30	-17.500%	20	87	-38.788%
2024-06-21	4.00	4.00	4.00	4.00	-4.988%	20	77	-49.500%
2024-06-17	4.21	4.21	4.21	4.21	-2.995%	1	86	-52.019%
2024-06-13	4.34	4.34	4.34	4.34	+0.930%	1	85	-53.456%
2024-06-10	4.30	4.30	4.30	4.30	-10.417%	2	86	-53.023%
2024-06-04	4.80	4.80	4.80	4.80	+4.121%	15	84	-57.917%
2024-05-29	4.65	4.66	4.61	4.61	-1.915%	10	69	-56.182%
2024-05-22	4.70	4.70	4.70	4.70	-17.832%	10	59	-57.021%
2024-05-10	5.72	5.72	5.72	5.72	+4.954%	2	59	-64.685%
2024-05-07	5.45	5.45	5.45	5.45	-6.838%	2	58	-62.936%
2024-04-29	5.85	5.85	5.85	5.85	-29.856%	2	58	-65.470%
2024-04-19	8.75	8.75	8.34	8.34	+5.570%	2	56	-75.779%
2024-04-12	7.90	7.90	7.90	7.90	-2.469%	2	57	-74.430%
2024-04-09	7.70	8.15	7.70	8.10	-45.638%	12	56	-75.062%
2024-03-05	14.50	14.90	14.50	14.90	+10.207%	90	46	-86.443%
2024-03-04	13.52	13.52	13.52	13.52	+1.425%	2	0	-85.059%
2024-02-28	13.33	13.33	13.33	13.33	+22.970%	70	0	-84.846%
2024-02-15	10.84	10.84	10.84	10.84	+6.798%	2	0	-81.365%
2024-02-07	10.15	10.15	10.15	10.15	0.000%	1	0	-80.099%