Dark

GOOGL20250919P150
GOOGL Sep 19 2025 150.00 Put (GOOGL250919P00150000)
option OPRA

EOD

May 15, 2025

5.60+5.660%(+0.30)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.60	5.75	5.15	5.60	+5.660%	91	13,943	0.000%
2025-05-14	6.35	6.60	4.85	5.30	-19.084%	1,429	13,748	+5.660%
2025-05-13	6.65	7.30	6.15	6.55	-3.676%	217	14,131	-14.504%
2025-05-12	7.35	7.50	6.60	6.80	-28.796%	334	14,241	-17.647%
2025-05-09	9.05	9.80	8.85	9.55	+4.372%	654	14,232	-41.361%
2025-05-08	9.70	10.00	8.55	9.15	-17.195%	279	14,147	-38.798%
2025-05-07	6.50	12.82	6.30	11.05	+72.656%	862	14,025	-49.321%
2025-05-06	6.42	6.55	6.30	6.40	+7.383%	25	13,921	-12.500%
2025-05-05	6.05	6.20	5.93	5.96	-4.640%	28	13,919	-6.040%
2025-05-02	6.56	6.56	6.05	6.25	-13.793%	88	13,917	-10.400%
2025-05-01	7.80	7.90	7.10	7.25	-10.272%	31	13,920	-22.759%
2025-04-30	9.25	9.45	8.08	8.08	+4.799%	74	13,911	-30.693%
2025-04-29	8.55	8.55	7.54	7.71	+1.447%	96	13,875	-27.367%
2025-04-28	7.03	8.35	7.03	7.60	+4.396%	533	13,844	-26.316%
2025-04-25	6.80	7.55	6.66	7.28	-18.841%	966	13,734	-23.077%
2025-04-24	10.17	10.17	8.97	8.97	-16.325%	38	13,637	-37.570%
2025-04-23	10.00	10.95	9.35	10.72	-16.576%	299	13,640	-47.761%
2025-04-22	12.90	12.95	11.90	12.85	-11.501%	283	13,739	-56.420%
2025-04-21	13.75	14.85	13.48	14.52	+18.049%	1,343	13,789	-61.433%
2025-04-17	11.45	13.70	11.45	12.30	+12.844%	166	13,853	-54.472%
2025-04-16	11.71	11.71	10.65	10.90	+4.306%	240	13,853	-48.624%
2025-04-15	9.70	10.55	9.55	10.45	+3.980%	313	13,761	-46.411%
2025-04-14	9.13	10.30	8.80	10.05	-6.944%	30	13,773	-44.279%
2025-04-11	12.00	12.80	10.80	10.80	-18.797%	446	13,777	-48.148%
2025-04-10	10.51	14.54	10.29	13.30	+40.148%	274	13,927	-57.895%
2025-04-09	16.21	17.10	9.27	9.49	-44.986%	183	13,869	-40.991%
2025-04-08	12.90	17.75	11.90	17.25	+13.115%	746	13,835	-67.536%
2025-04-07	18.95	18.95	13.47	15.25	-4.209%	531	13,858	-63.279%
2025-04-04	13.67	16.14	13.67	15.92	+24.863%	20,800	14,632	-64.824%
2025-04-03	12.10	12.75	11.50	12.75	+35.638%	3,434	10,052	-56.078%
2025-04-02	9.90	9.90	8.95	9.40	-4.082%	86	10,299	-40.426%
2025-04-01	10.10	10.45	9.20	9.80	-6.667%	26	10,299	-42.857%
2025-03-31	11.79	12.28	10.47	10.50	-0.380%	367	10,297	-46.667%
2025-03-28	8.20	10.70	8.20	10.54	+38.684%	1,706	10,169	-46.869%
2025-03-27	7.25	7.60	6.95	7.60	+10.145%	34	10,051	-26.316%
2025-03-26	5.75	6.90	5.75	6.90	+25.455%	86	10,043	-18.841%
2025-03-25	5.50	5.60	5.40	5.50	-7.563%	100	9,986	+1.818%
2025-03-24	6.28	6.28	5.95	5.95	-21.192%	101	9,960	-5.882%
2025-03-21	8.40	8.40	7.53	7.55	-4.309%	304	9,902	-25.828%
2025-03-20	8.25	8.30	7.10	7.89	+11.127%	333	9,855	-29.024%
2025-03-19	8.25	8.25	7.02	7.10	-19.318%	246	9,691	-21.127%
2025-03-18	7.85	10.28	7.85	8.80	+21.884%	356	9,472	-36.364%
2025-03-17	7.19	7.75	7.10	7.22	-1.769%	627	9,434	-22.438%
2025-03-14	8.25	8.25	7.35	7.35	-13.529%	2,048	9,093	-23.810%
2025-03-13	8.00	8.85	8.00	8.50	+17.080%	50	8,573	-34.118%
2025-03-12	8.45	8.45	7.26	7.26	-10.920%	37	8,573	-22.865%
2025-03-11	8.10	9.52	7.88	8.15	-2.395%	431	8,596	-31.288%
2025-03-10	7.15	8.74	7.15	8.35	+42.735%	1,228	8,536	-32.934%
2025-03-07	6.80	6.80	5.85	5.85	-7.143%	204	8,078	-4.274%
2025-03-06	6.05	6.40	5.55	6.30	+8.621%	1,053	8,109	-11.111%
2025-03-05	6.45	6.87	5.80	5.80	-10.078%	27	7,264	-3.448%
2025-03-04	7.35	7.99	5.80	6.45	-15.020%	27	7,263	-13.178%
2025-03-03	6.25	7.59	6.25	7.59	+16.590%	24	7,266	-26.219%
2025-02-28	6.79	6.93	6.40	6.51	-1.364%	576	7,244	-13.978%
2025-02-27	5.38	6.70	5.38	6.60	+16.197%	608	7,117	-15.152%
2025-02-26	5.02	5.70	4.90	5.68	+19.579%	23	6,747	-1.408%
2025-02-25	5.10	5.10	4.75	4.75	+20.253%	3	6,741	+17.895%
2025-02-24	4.00	4.00	3.85	3.95	-5.048%	46	6,741	+41.772%
2025-02-21	3.45	4.16	3.45	4.16	+28.000%	48	6,737	+34.615%
2025-02-20	3.30	3.30	3.20	3.25	+1.562%	22	6,718	+72.308%
2025-02-19	3.35	3.35	3.15	3.20	-7.246%	50	6,714	+75.000%
2025-02-13	3.40	3.45	3.40	3.45	-2.817%	126	6,584	+62.319%
2025-02-12	3.50	3.55	3.50	3.55	+7.576%	21	6,584	+57.746%
2025-02-11	3.11	3.30	3.11	3.30	+4.762%	40	6,584	+69.697%
2025-02-10	3.25	3.28	3.10	3.15	-10.000%	16	6,564	+77.778%
2025-02-07	3.40	3.76	3.40	3.50	+22.807%	40	6,569	+60.000%
2025-02-06	3.10	3.10	2.85	2.85	-6.557%	26	6,551	+96.491%
2025-02-05	3.20	3.30	2.80	3.05	+24.490%	76	6,539	+83.607%
2025-02-03	2.62	2.62	2.44	2.45	+7.456%	11	6,524	+128.571%
2025-01-31	2.28	2.32	2.19	2.28	-9.524%	148	6,518	+145.614%
2025-01-30	2.52	2.52	2.52	2.52	-22.462%	6	6,532	+122.222%
2025-01-27	3.39	3.40	3.25	3.25	+26.459%	12	6,532	+72.308%
2025-01-24	2.52	2.57	2.52	2.57	-9.187%	14	6,521	+117.899%
2025-01-23	2.60	2.83	2.60	2.83	+4.815%	4	6,518	+97.880%
2025-01-22	2.70	2.70	2.70	2.70	+4.651%	1	6,518	+107.407%
2025-01-21	2.75	2.75	2.56	2.58	-13.712%	4	6,519	+117.054%
2025-01-17	2.99	2.99	2.99	2.99	-7.143%	2	6,520	+87.291%
2025-01-16	3.22	3.22	3.22	3.22	+4.886%	10	6,520	+73.913%
2025-01-15	3.25	3.25	3.05	3.07	-23.250%	13	6,525	+82.410%
2025-01-14	4.00	4.00	4.00	4.00	-0.744%	15	6,520	+40.000%
2025-01-13	4.10	4.14	3.99	4.03	+10.411%	353	6,517	+38.958%
2025-01-08	3.55	3.70	3.55	3.65	+8.955%	303	6,339	+53.425%
2025-01-07	2.89	3.36	2.89	3.35	+2.761%	60	6,339	+67.164%
2025-01-06	3.26	3.26	3.26	3.26	-17.468%	5	6,323	+71.779%
2025-01-03	3.95	3.95	3.95	3.95	-10.431%	8	6,323	+41.772%
2025-01-02	4.15	4.50	4.15	4.41	+6.265%	18	6,323	+26.984%
2024-12-31	4.15	4.15	4.15	4.15	+0.728%	15	6,297	+34.940%
2024-12-30	4.60	4.60	4.12	4.12	-0.723%	3	6,297	+35.922%
2024-12-27	4.15	4.35	4.15	4.15	+10.667%	10,312	6,297	+34.940%
2024-12-24	3.78	3.80	3.75	3.75	-3.846%	152	6,260	+49.333%
2024-12-23	4.60	4.60	3.90	3.90	-10.345%	17	6,260	+43.590%
2024-12-20	5.60	5.60	4.35	4.35	-13.000%	3	6,247	+28.736%
2024-12-19	4.40	5.00	4.25	5.00	+11.111%	360	6,247	+12.000%
2024-12-18	3.90	4.50	3.70	4.50	+28.571%	38	6,168	+24.444%
2024-12-16	3.75	3.80	3.50	3.50	-17.647%	11	6,168	+60.000%
2024-12-13	4.05	4.25	4.01	4.25	+8.974%	8	6,167	+31.765%
2024-12-12	3.80	3.90	3.70	3.90	+1.299%	31	6,167	+43.590%
2024-12-11	3.75	4.05	3.75	3.85	-16.847%	34	6,138	+45.455%
2024-12-10	4.70	5.00	4.60	4.63	-18.914%	37	6,147	+20.950%
2024-12-09	5.87	5.87	5.70	5.71	-3.220%	5,028	6,151	-1.926%
2024-12-06	5.90	5.90	5.90	5.90	-4.839%	8	3,006	-5.085%
2024-12-05	5.95	6.20	5.95	6.20	+8.772%	4	3,010	-9.677%
2024-12-04	6.10	6.15	5.70	5.70	-10.938%	330	3,006	-1.754%
2024-12-03	6.30	6.45	6.30	6.40	-0.775%	5	3,028	-12.500%
2024-12-02	6.45	6.45	6.40	6.45	-6.522%	103	3,025	-13.178%
2024-11-26	7.35	7.35	6.90	6.90	-8.609%	319	3,039	-18.841%
2024-11-25	7.46	7.55	7.46	7.55	-11.176%	25	2,788	-25.828%
2024-11-22	8.35	8.70	8.35	8.50	+9.254%	84	2,778	-34.118%
2024-11-21	7.35	9.00	7.34	7.78	+35.304%	859	2,772	-28.021%
2024-11-20	5.60	6.10	5.60	5.75	+13.636%	11	2,156	-2.609%
2024-11-19	5.60	5.60	5.05	5.06	-11.228%	31	2,157	+10.672%
2024-11-18	6.05	6.05	5.70	5.70	-9.810%	7	2,147	-1.754%
2024-11-15	6.20	6.50	6.20	6.32	+9.913%	74	2,153	-11.392%
2024-11-14	5.35	5.80	5.35	5.75	+16.633%	70	2,137	-2.609%
2024-11-13	5.10	5.10	4.93	4.93	-1.400%	2	2,184	+13.590%
2024-11-12	5.00	5.00	5.00	5.00	+1.215%	1	2,182	+12.000%
2024-11-11	5.03	5.04	4.90	4.94	-5.000%	5	2,183	+13.360%
2024-11-08	5.05	5.20	5.00	5.20	+7.216%	944	2,186	+7.692%
2024-11-07	5.45	5.45	4.85	4.85	-17.094%	17	2,613	+15.464%
2024-11-06	6.10	6.10	5.85	5.85	-22.517%	81	2,612	-4.274%
2024-11-05	7.80	7.80	7.55	7.55	-5.625%	6	2,688	-25.828%
2024-11-04	7.86	8.05	7.86	8.00	+5.960%	11	2,691	-30.000%
2024-11-01	7.45	7.65	7.25	7.55	-0.658%	34	2,690	-25.828%
2024-10-31	6.55	7.60	6.55	7.60	+25.620%	662	2,690	-26.316%
2024-10-30	5.49	6.10	5.35	6.05	-24.845%	123	3,176	-7.438%
2024-10-29	8.64	8.77	8.00	8.05	-10.556%	367	3,122	-30.435%
2024-10-28	8.70	9.00	8.70	9.00	-3.226%	5	3,121	-37.778%
2024-10-25	9.10	9.30	9.10	9.30	-7.000%	12	3,120	-39.785%
2024-10-24	10.00	10.00	10.00	10.00	+4.167%	1	3,122	-44.000%
2024-10-23	9.30	9.60	9.30	9.60	+7.865%	4	3,121	-41.667%
2024-10-22	9.05	9.20	8.85	8.90	-3.261%	16	3,117	-37.079%
2024-10-21	9.00	9.55	9.00	9.20	-1.604%	6	3,121	-39.130%
2024-10-18	9.35	9.35	9.35	9.35	-0.848%	10	3,121	-40.107%
2024-10-17	9.25	9.43	9.25	9.43	+3.060%	4	3,116	-40.615%
2024-10-16	9.15	9.15	9.15	9.15	+4.571%	1	3,114	-38.798%
2024-10-15	8.75	8.75	8.75	8.75	-3.315%	7	3,113	-36.000%
2024-10-14	9.05	9.15	8.95	9.05	-8.586%	7	3,113	-38.122%
2024-10-11	10.40	10.40	9.75	9.90	-0.503%	28	3,113	-43.434%
2024-10-10	10.50	10.50	9.95	9.95	-3.865%	505	3,123	-43.719%
2024-10-09	10.00	11.00	10.00	10.35	+1.970%	149	2,629	-45.894%
2024-10-08	10.15	10.15	10.15	10.15	+1.500%	1	2,480	-44.828%
2024-10-07	9.40	10.00	9.40	10.00	+5.263%	4	2,479	-44.000%
2024-10-04	9.50	9.50	9.50	9.50	0.000%	2	2,475	-41.053%
2024-09-30	9.80	9.80	9.50	9.50	-4.523%	19	2,475	-41.053%
2024-09-27	9.75	9.95	9.75	9.95	+0.913%	6	2,475	-43.719%
2024-09-26	9.86	9.86	9.86	9.86	-5.646%	10	2,476	-43.205%
2024-09-25	10.45	10.45	10.45	10.45	+1.951%	1	2,466	-46.411%
2024-09-24	10.30	10.50	10.05	10.25	+0.490%	12	2,465	-45.366%
2024-09-23	9.80	10.30	9.80	10.20	+0.990%	4	2,459	-45.098%
2024-09-20	10.43	10.43	10.10	10.10	-2.885%	6	2,460	-44.554%
2024-09-19	10.85	10.85	10.35	10.40	-8.772%	6	2,460	-46.154%
2024-09-18	11.41	11.41	11.40	11.40	-1.213%	3	2,465	-50.877%
2024-09-17	11.54	11.54	11.54	11.54	-7.680%	2	2,464	-51.473%
2024-09-16	12.50	12.50	12.50	12.50	+0.806%	1	2,462	-55.200%
2024-09-13	12.40	12.40	12.40	12.40	-10.791%	2	2,460	-54.839%
2024-09-12	13.90	13.90	13.90	13.90	-6.144%	2	2,462	-59.712%
2024-09-11	15.99	16.20	14.81	14.81	-4.513%	7	2,460	-62.188%
2024-09-10	15.39	15.60	15.39	15.51	-4.554%	57	2,457	-63.894%
2024-09-09	14.57	16.25	14.57	16.25	+26.953%	17	2,455	-65.538%
2024-09-05	12.80	12.80	12.80	12.80	-1.916%	1	2,445	-56.250%
2024-09-04	12.70	13.05	12.70	13.05	+7.851%	54	2,445	-57.088%
2024-09-03	11.95	12.10	11.95	12.10	+9.009%	30	2,437	-53.719%
2024-08-29	10.90	11.10	10.90	11.10	-0.448%	75	2,437	-49.550%
2024-08-28	11.10	11.15	11.10	11.15	+9.852%	38	2,362	-49.776%
2024-08-27	10.27	10.27	10.15	10.15	-1.456%	5	2,352	-44.828%
2024-08-23	10.30	10.30	10.30	10.30	-2.830%	2	2,350	-45.631%
2024-08-22	10.65	10.65	10.60	10.60	+4.950%	20	2,350	-47.170%
2024-08-21	10.10	10.25	10.10	10.10	+6.316%	20	2,350	-44.554%
2024-08-20	9.40	9.60	9.40	9.50	-5.190%	9	2,358	-41.053%
2024-08-19	10.02	10.02	10.02	10.02	-4.571%	6	2,364	-44.112%
2024-08-16	10.50	10.50	10.50	10.50	-6.500%	20	2,358	-46.667%
2024-08-15	11.40	11.43	11.23	11.23	-6.025%	42	2,368	-50.134%
2024-08-14	11.95	11.95	11.95	11.95	+4.367%	5	2,360	-53.138%
2024-08-08	11.50	11.50	11.45	11.45	-9.127%	70	2,355	-51.092%
2024-08-06	13.33	13.33	12.60	12.60	+10.526%	964	2,285	-55.556%
2024-08-02	11.40	11.40	11.40	11.40	+34.118%	150	1,333	-50.877%
2024-08-01	8.35	8.50	8.35	8.50	-10.053%	199	1,258	-34.118%
2024-07-30	10.32	10.32	9.45	9.45	-5.500%	5	1,059	-40.741%
2024-07-26	10.25	10.25	9.55	10.00	+13.636%	1,440	1,055	-44.000%
2024-07-25	9.00	9.00	8.80	8.80	-1.124%	9	354	-36.364%
2024-07-24	8.55	8.90	8.55	8.90	+32.836%	3	345	-37.079%
2024-07-23	6.75	6.75	6.70	6.70	-1.471%	37	342	-16.418%
2024-07-22	7.07	7.07	6.80	6.80	+7.087%	4	305	-17.647%
2024-07-12	6.55	6.55	6.30	6.35	-7.971%	136	301	-11.811%
2024-07-02	6.90	6.90	6.90	6.90	+1.770%	10	233	-18.841%
2024-06-27	6.78	6.78	6.78	6.78	-4.507%	10	233	-17.404%
2024-06-25	7.10	7.10	7.10	7.10	+2.899%	6	223	-21.127%
2024-06-24	7.90	7.90	6.90	6.90	-18.824%	4	217	-18.841%
2024-06-18	8.50	8.50	8.50	8.50	-12.190%	2	211	-34.118%
2024-06-04	9.50	9.70	9.50	9.68	+11.264%	25	211	-42.149%
2024-05-21	8.70	8.70	8.70	8.70	-6.952%	2	186	-35.632%
2024-05-16	9.35	9.35	9.35	9.35	-14.534%	100	184	-40.107%
2024-05-13	11.56	11.56	10.94	10.94	+0.829%	2	92	-48.812%
2024-05-08	10.80	10.90	10.80	10.85	+3.333%	84	92	-48.387%
2024-05-07	10.50	10.50	10.50	10.50	-16.733%	6	11	-46.667%
2024-05-01	12.61	12.61	12.61	12.61	+21.134%	1	6	-55.591%
2024-04-26	10.13	10.43	10.13	10.41	-36.909%	8	6	-46.206%
2024-04-25	16.50	16.50	16.50	16.50	+13.793%	1	6	-66.061%
2024-04-24	14.50	14.50	14.50	14.50	0.000%	1	5	-61.379%
2024-04-23	14.50	14.50	14.50	14.50	-1.361%	1	4	-61.379%
2024-04-15	14.70	14.70	14.70	14.70	+1.379%	3	5	-61.905%
2024-04-09	14.50	14.50	14.50	14.50	-24.479%	3	5	-61.379%
2024-03-26	19.20	19.20	19.20	19.20	+6.667%	1	3	-70.833%
2024-03-25	18.00	18.00	18.00	18.00	+6.762%	1	2	-68.889%
2024-03-18	16.86	16.86	16.86	16.86	-15.319%	1	3	-66.785%
2024-02-15	19.91	19.91	19.91	19.91	+14.228%	2	2	-71.873%
2024-02-09	17.43	17.43	17.43	17.43	-2.353%	1	0	-67.871%
2024-02-08	17.85	17.85	17.85	17.85	0.000%	1	0	-68.627%