Dark

GOOGL20250919P140
GOOGL Sep 19 2025 140.00 Put (GOOGL250919P00140000)
option OPRA

EOD

May 15, 2025

3.35+6.349%(+0.20)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.22	3.50	3.00	3.35	+6.349%	236	8,394	0.000%
2025-05-14	3.50	3.50	2.89	3.15	-18.182%	14	8,254	+6.349%
2025-05-13	4.20	4.20	3.62	3.85	-2.532%	154	8,255	-12.987%
2025-05-12	4.55	4.55	3.91	3.95	-35.458%	109	8,336	-15.190%
2025-05-09	5.65	6.30	5.50	6.12	+6.435%	412	8,333	-45.261%
2025-05-08	6.34	6.35	5.40	5.75	-20.139%	888	8,209	-41.739%
2025-05-07	4.09	8.60	4.06	7.20	+76.039%	2,322	7,755	-53.472%
2025-05-06	4.12	4.12	3.90	4.09	+12.055%	107	6,103	-18.093%
2025-05-05	4.20	4.20	3.65	3.65	-8.750%	24	6,154	-8.219%
2025-05-02	4.20	4.35	3.84	4.00	-13.043%	246	6,149	-16.250%
2025-05-01	4.77	5.05	4.40	4.60	-19.298%	135	6,146	-27.174%
2025-04-30	6.15	6.15	5.45	5.70	+18.750%	445	6,181	-41.228%
2025-04-29	5.43	5.43	4.80	4.80	-4.950%	31	6,119	-30.208%
2025-04-28	4.51	5.20	4.40	5.05	+9.783%	104	6,114	-33.663%
2025-04-25	4.10	4.75	4.10	4.60	-23.333%	454	6,108	-27.174%
2025-04-24	6.75	6.75	5.80	6.00	-16.084%	282	6,029	-44.167%
2025-04-23	6.59	7.38	6.33	7.15	-20.112%	62	6,230	-53.147%
2025-04-22	9.10	9.10	8.24	8.95	-7.541%	152	6,195	-62.570%
2025-04-21	9.70	10.35	9.45	9.68	+13.216%	53	6,183	-65.393%
2025-04-17	7.70	9.22	7.70	8.55	-2.620%	135	6,084	-60.819%
2025-04-16	8.10	8.78	7.40	8.78	+23.662%	195	6,084	-61.845%
2025-04-15	6.60	7.30	6.50	7.10	+2.899%	836	6,084	-52.817%
2025-04-14	6.30	6.90	6.10	6.90	-10.390%	6	6,067	-51.449%
2025-04-11	9.10	9.10	7.70	7.70	-18.947%	44	6,068	-56.494%
2025-04-10	7.50	10.00	7.03	9.50	+43.288%	106	6,065	-64.737%
2025-04-09	12.00	12.90	6.63	6.63	-47.795%	324	6,071	-49.472%
2025-04-08	8.70	13.20	8.24	12.70	+9.862%	250	6,068	-73.622%
2025-04-07	13.86	13.86	10.35	11.56	+7.735%	2,040	6,002	-71.021%
2025-04-04	10.10	11.46	9.55	10.73	+25.644%	4,356	5,945	-68.779%
2025-04-03	7.77	8.54	7.65	8.54	+41.157%	80	6,381	-60.773%
2025-04-02	6.25	6.40	5.75	6.05	-3.200%	452	6,372	-44.628%
2025-04-01	6.53	6.85	5.95	6.25	-8.088%	663	6,108	-46.400%
2025-03-31	7.95	7.95	6.80	6.80	-2.996%	79	5,794	-50.735%
2025-03-28	6.10	7.10	6.05	7.01	+43.061%	1,978	5,774	-52.211%
2025-03-27	4.70	4.90	4.65	4.90	+34.615%	188	5,387	-31.633%
2025-03-26	3.64	3.64	3.64	3.64	-2.674%	10	5,292	-7.967%
2025-03-24	3.80	3.85	3.74	3.74	-24.444%	107	5,282	-10.428%
2025-03-21	5.10	5.10	4.93	4.95	-2.941%	272	5,271	-32.323%
2025-03-20	5.25	5.45	4.66	5.10	+11.354%	338	5,199	-34.314%
2025-03-19	5.44	5.44	4.45	4.58	-19.649%	734	5,107	-26.856%
2025-03-18	6.13	6.54	5.70	5.70	+18.998%	691	4,555	-41.228%
2025-03-17	4.81	4.81	4.79	4.79	-2.245%	3	4,032	-30.063%
2025-03-14	5.27	5.27	4.90	4.90	-11.712%	216	4,032	-31.633%
2025-03-13	5.55	5.82	5.40	5.55	+18.085%	83	4,008	-39.640%
2025-03-12	5.20	5.45	4.70	4.70	-10.816%	580	4,008	-28.723%
2025-03-11	5.25	5.90	5.25	5.27	-7.381%	41	3,480	-36.433%
2025-03-10	5.30	5.90	5.30	5.69	+53.784%	73	3,465	-41.125%
2025-03-07	3.85	3.85	3.70	3.70	-7.500%	32	3,447	-9.459%
2025-03-06	3.70	4.00	3.55	4.00	+6.667%	15	3,433	-16.250%
2025-03-05	4.25	4.45	3.75	3.75	-20.719%	16	3,426	-10.667%
2025-03-04	4.85	5.10	4.67	4.73	-1.867%	27	3,420	-29.175%
2025-03-03	3.69	4.82	3.69	4.82	+17.275%	23	3,430	-30.498%
2025-02-28	4.10	4.35	4.05	4.11	-0.964%	1,002	3,408	-18.491%
2025-02-27	3.80	4.15	3.75	4.15	+16.901%	632	3,406	-19.277%
2025-02-26	3.55	3.55	3.55	3.55	+19.932%	1	3,140	-5.634%
2025-02-25	3.05	3.05	2.96	2.96	+17.928%	3	3,139	+13.176%
2025-02-21	1.84	2.51	1.84	2.51	+23.645%	136	3,137	+33.466%
2025-02-20	2.03	2.03	2.03	2.03	+7.407%	1	3,128	+65.025%
2025-02-19	1.89	1.89	1.89	1.89	-2.577%	100	3,127	+77.249%
2025-02-18	1.94	1.94	1.94	1.94	-3.960%	1	3,127	+72.680%
2025-02-14	1.99	2.02	1.99	2.02	+3.590%	4	3,126	+65.842%
2025-02-13	1.95	1.95	1.95	1.95	-10.138%	16	3,126	+71.795%
2025-02-12	2.17	2.17	2.17	2.17	+7.960%	11	3,117	+54.378%
2025-02-11	1.99	2.03	1.99	2.01	-14.831%	9	3,107	+66.667%
2025-02-07	2.19	2.36	2.16	2.36	+31.111%	1,668	3,107	+41.949%
2025-02-05	1.75	2.05	1.75	1.80	+29.496%	457	2,573	+86.111%
2025-02-04	1.39	1.39	1.39	1.39	-7.947%	2	2,168	+141.007%
2025-01-31	1.44	1.53	1.44	1.51	-35.193%	36	2,166	+121.854%
2025-01-27	2.07	2.33	2.07	2.33	+41.212%	20	2,156	+43.777%
2025-01-24	1.65	1.65	1.65	1.65	-3.509%	10	2,159	+103.030%
2025-01-23	1.66	1.71	1.62	1.71	-3.390%	115	2,159	+95.906%
2025-01-22	1.65	1.77	1.65	1.77	+6.627%	2	2,139	+89.266%
2025-01-21	1.66	1.66	1.66	1.66	-23.148%	5	2,139	+101.807%
2025-01-15	2.17	2.17	2.16	2.16	-26.027%	11	2,143	+55.093%
2025-01-13	2.92	2.92	2.92	2.92	+16.800%	10	2,152	+14.726%
2025-01-10	2.63	2.63	2.50	2.50	-1.186%	4	2,142	+34.000%
2025-01-08	2.53	2.53	2.53	2.53	+7.660%	1	2,142	+32.411%
2025-01-07	2.35	2.35	2.35	2.35	+5.381%	5	2,142	+42.553%
2025-01-06	2.45	2.45	2.14	2.23	-15.209%	8	2,142	+50.224%
2025-01-03	2.63	2.63	2.63	2.63	-12.333%	6	2,143	+27.376%
2025-01-02	2.70	3.00	2.70	3.00	+6.007%	6	2,140	+11.667%
2024-12-30	2.83	2.83	2.83	2.83	+1.434%	1	2,134	+18.375%
2024-12-27	2.89	2.89	2.79	2.79	+10.277%	12	2,134	+20.072%
2024-12-24	2.53	2.53	2.53	2.53	-13.356%	3	2,133	+32.411%
2024-12-23	2.92	2.92	2.92	2.92	-4.262%	1	2,133	+14.726%
2024-12-19	3.05	3.05	3.05	3.05	-1.613%	2	2,132	+9.836%
2024-12-18	2.45	3.21	2.45	3.10	+31.915%	23	2,132	+8.065%
2024-12-17	2.35	2.35	2.35	2.35	0.000%	1	2,155	+42.553%
2024-12-16	2.40	2.40	2.35	2.35	-5.622%	22	2,156	+42.553%
2024-12-12	2.60	2.60	2.40	2.49	-4.598%	7	2,176	+34.538%
2024-12-11	2.61	2.61	2.61	2.61	-13.000%	4	2,170	+28.352%
2024-12-10	3.05	3.05	2.99	3.00	-21.466%	14	2,402	+11.667%
2024-12-06	3.84	3.84	3.82	3.82	-6.829%	16	2,414	-12.304%
2024-12-05	3.85	4.10	3.85	4.10	+9.333%	16	2,418	-18.293%
2024-12-04	3.90	4.00	3.75	3.75	-8.981%	24	2,416	-10.667%
2024-12-03	4.15	4.20	4.12	4.12	-1.199%	3	2,409	-18.689%
2024-12-02	4.17	4.17	4.17	4.17	-9.348%	5	2,408	-19.664%
2024-11-26	4.60	4.60	4.60	4.60	-11.538%	9	2,403	-27.174%
2024-11-25	5.20	5.20	5.20	5.20	-9.722%	1	2,412	-35.577%
2024-11-22	5.79	5.80	5.65	5.76	+5.688%	576	2,411	-41.840%
2024-11-21	4.80	6.00	4.80	5.45	+41.558%	285	2,186	-38.532%
2024-11-20	3.65	4.00	3.65	3.85	+14.925%	20	2,098	-12.987%
2024-11-19	3.60	3.70	3.25	3.35	-9.459%	49	2,110	0.000%
2024-11-18	3.92	3.92	3.70	3.70	-11.905%	15	2,084	-9.459%
2024-11-15	4.10	4.35	4.10	4.20	+9.091%	118	2,084	-20.238%
2024-11-14	3.45	3.85	3.45	3.85	+19.195%	17	2,099	-12.987%
2024-11-13	3.20	3.35	3.20	3.23	+7.667%	546	2,094	+3.715%
2024-11-12	3.05	3.26	3.00	3.00	-9.091%	56	2,216	+11.667%
2024-11-11	3.20	3.30	3.20	3.30	-0.302%	261	2,220	+1.515%
2024-11-08	3.35	3.35	3.30	3.31	+3.438%	32	2,313	+1.208%
2024-11-07	3.50	3.50	3.20	3.20	-17.949%	49	2,326	+4.688%
2024-11-06	4.00	4.00	3.76	3.90	-22.156%	70	2,336	-14.103%
2024-11-05	5.05	5.05	5.01	5.01	-5.650%	2	2,377	-33.134%
2024-11-04	5.37	5.37	5.31	5.31	+7.273%	2	2,376	-36.911%
2024-11-01	5.00	5.00	4.95	4.95	-3.696%	104	2,375	-32.323%
2024-10-31	4.40	5.17	4.40	5.14	+28.500%	647	2,324	-34.825%
2024-10-30	3.65	4.00	3.65	4.00	-27.928%	25	2,811	-16.250%
2024-10-29	5.65	5.65	5.41	5.55	-9.756%	127	2,801	-39.640%
2024-10-28	5.88	6.15	5.80	6.15	-2.381%	15	2,812	-45.528%
2024-10-25	6.15	6.30	6.15	6.30	-4.545%	36	2,804	-46.825%
2024-10-24	6.60	6.60	6.60	6.60	+3.125%	1	2,805	-49.242%
2024-10-23	6.40	6.40	6.40	6.40	+1.587%	1	2,804	-47.656%
2024-10-22	6.30	6.30	6.30	6.30	+1.124%	1	2,803	-46.825%
2024-10-21	6.23	6.23	6.23	6.23	-2.656%	1	2,802	-46.228%
2024-10-18	6.40	6.40	6.40	6.40	-2.141%	22	2,802	-47.656%
2024-10-17	6.30	6.54	6.30	6.54	+5.484%	497	2,812	-48.777%
2024-10-16	6.20	6.20	6.20	6.20	+1.639%	1	2,530	-45.968%
2024-10-15	5.77	6.10	5.75	6.10	-1.135%	140	2,529	-45.082%
2024-10-14	6.28	6.28	6.17	6.17	-7.218%	21	2,529	-45.705%
2024-10-11	7.10	7.10	6.65	6.65	-3.623%	124	2,549	-49.624%
2024-10-10	7.10	7.10	6.85	6.90	-4.300%	522	2,567	-51.449%
2024-10-09	7.00	7.25	7.00	7.21	+6.815%	7	2,127	-53.537%
2024-10-08	6.95	6.95	6.75	6.75	-6.250%	24	2,127	-50.370%
2024-10-07	6.55	7.20	6.55	7.20	+12.324%	4	2,116	-53.472%
2024-10-04	6.41	6.41	6.41	6.41	-6.560%	6	2,114	-47.738%
2024-10-03	6.86	6.86	6.86	6.86	+14.333%	3	2,114	-51.166%
2024-10-01	6.00	6.00	6.00	6.00	-13.043%	2	2,112	-44.167%
2024-09-30	6.70	6.90	6.70	6.90	0.000%	3	2,114	-51.449%
2024-09-27	6.90	6.90	6.90	6.90	-2.817%	8	2,114	-51.449%
2024-09-23	6.90	7.10	6.71	7.10	-1.114%	8	2,118	-52.817%
2024-09-20	7.10	7.18	7.10	7.18	-0.966%	4	2,113	-53.343%
2024-09-19	7.15	7.70	7.15	7.25	-11.585%	171	2,114	-53.793%
2024-09-18	8.20	8.20	8.15	8.20	-0.606%	8	2,086	-59.146%
2024-09-17	8.25	8.25	8.25	8.25	-5.172%	2	2,080	-59.394%
2024-09-16	8.65	8.75	8.65	8.70	-1.695%	6	2,078	-61.494%
2024-09-13	8.85	8.85	8.85	8.85	-8.763%	2	2,074	-62.147%
2024-09-12	9.84	9.95	9.62	9.70	-14.688%	8	2,073	-65.464%
2024-09-10	11.30	11.37	11.30	11.37	-3.644%	71	2,068	-70.536%
2024-09-09	11.65	11.85	11.65	11.80	+27.568%	53	2,048	-71.610%
2024-09-05	9.25	9.25	9.25	9.25	-0.538%	1	2,021	-63.784%
2024-09-04	9.20	9.30	9.20	9.30	+3.911%	78	2,020	-63.978%
2024-09-03	8.17	8.95	8.10	8.95	+17.763%	66	1,989	-62.570%
2024-08-30	7.60	7.60	7.60	7.60	-6.173%	520	1,695	-55.921%
2024-08-29	7.50	8.15	7.50	8.10	+7.285%	261	1,695	-58.642%
2024-08-28	7.70	7.80	7.55	7.55	+3.425%	40	1,610	-55.629%
2024-08-27	7.22	7.35	7.22	7.30	0.000%	51	1,570	-54.110%
2024-08-23	7.30	7.30	7.30	7.30	-0.273%	2	1,544	-54.110%
2024-08-21	7.32	7.32	7.32	7.32	+8.444%	1	1,543	-54.235%
2024-08-20	6.65	6.75	6.65	6.75	-3.571%	231	1,542	-50.370%
2024-08-19	7.00	7.00	7.00	7.00	-7.285%	6	1,663	-52.143%
2024-08-16	7.70	7.70	7.40	7.55	-8.485%	14	1,663	-55.629%
2024-08-15	8.23	8.25	8.23	8.25	-4.070%	16	1,657	-59.394%
2024-08-14	9.75	9.75	8.40	8.60	+12.125%	503	1,644	-61.047%
2024-08-13	7.40	7.67	7.40	7.67	-8.144%	376	1,304	-56.323%
2024-08-08	8.70	8.70	8.35	8.35	-11.640%	239	934	-59.880%
2024-08-07	9.45	9.45	9.45	9.45	+37.956%	4	695	-64.550%
2024-08-01	6.70	6.90	6.70	6.85	+2.239%	584	695	-51.095%
2024-07-29	6.70	6.70	6.70	6.70	-7.586%	18	367	-50.000%
2024-07-26	7.50	7.50	7.25	7.25	+6.618%	24	349	-53.793%
2024-07-25	6.30	6.85	6.15	6.80	+12.397%	207	352	-50.735%
2024-07-24	5.60	6.05	5.30	6.05	+35.650%	94	155	-44.628%
2024-07-23	4.46	4.46	4.46	4.46	+0.450%	2	105	-24.888%
2024-07-22	4.90	4.95	4.44	4.44	-16.541%	59	103	-24.550%
2024-07-18	5.32	5.32	5.32	5.32	+23.721%	1	48	-37.030%
2024-07-15	4.30	4.30	4.30	4.30	+3.614%	10	49	-22.093%
2024-07-11	4.15	4.15	4.15	4.15	-25.225%	10	46	-19.277%
2024-06-24	5.55	5.55	5.55	5.55	+0.543%	4	45	-39.640%
2024-06-21	5.52	5.52	5.52	5.52	-9.508%	4	41	-39.312%
2024-06-18	6.10	6.10	6.10	6.10	+1.667%	1	41	-45.082%
2024-06-11	6.00	6.00	6.00	6.00	-14.163%	1	41	-44.167%
2024-05-30	6.99	6.99	6.99	6.99	-8.627%	1	41	-52.074%
2024-05-14	7.65	7.65	7.65	7.65	-2.548%	1	40	-56.209%
2024-05-13	7.85	7.85	7.85	7.85	+1.948%	9	40	-57.325%
2024-05-07	7.70	7.70	7.70	7.70	+5.191%	8	47	-56.494%
2024-04-26	7.32	7.32	7.32	7.32	-35.450%	2	40	-54.235%
2024-04-19	11.34	11.34	11.34	11.34	+3.562%	1	40	-70.459%
2024-04-15	10.95	10.95	10.95	10.95	-1.351%	5	39	-69.406%
2024-04-09	11.10	11.10	11.10	11.10	-9.683%	9	34	-69.820%
2024-04-05	12.29	12.29	12.29	12.29	-2.460%	20	25	-72.742%
2024-04-04	12.60	12.60	12.60	12.60	+8.062%	1	15	-73.413%
2024-04-01	11.66	11.66	11.66	11.66	-14.641%	1	14	-71.269%
2024-03-19	14.10	14.10	13.66	13.66	+7.137%	7	14	-75.476%
2024-03-18	13.70	13.70	12.75	12.75	-16.118%	4	9	-73.725%
2024-03-14	15.20	15.20	15.20	15.20	-18.542%	70	5	-77.961%
2024-03-04	18.66	18.66	18.66	18.66	+13.573%	70	0	-82.047%
2024-02-27	16.43	16.43	16.43	16.43	+0.736%	4	0	-79.610%
2024-02-26	16.31	16.31	16.31	16.31	+8.733%	4	0	-79.460%
2024-02-21	15.00	15.00	15.00	15.00	0.000%	2	0	-77.667%
2024-02-15	15.69	15.69	15.00	15.00	+7.914%	4	0	-77.667%
2024-02-13	13.90	13.90	13.90	13.90	+7.336%	1	0	-75.899%
2024-02-12	12.95	12.95	12.95	12.95	+1.569%	1	0	-74.131%
2024-02-09	12.75	12.75	12.75	12.75	-5.556%	1	0	-73.725%
2024-02-08	13.50	13.50	13.50	13.50	-13.462%	1	0	-75.185%
2024-02-02	15.69	15.69	15.60	15.60	0.000%	2	0	-78.526%