Dark

GOOGL20250919P200
GOOGL Sep 19 2025 200.00 Put (GOOGL250919P00200000)
option OPRA

EOD

May 14, 2025

36.26-13.872%(-5.84)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	38.00	38.00	36.26	36.26	-13.872%	11	1,121	0.000%
2025-05-12	43.00	43.00	42.10	42.10	-6.652%	112	1,110	-13.872%
2025-05-09	45.10	45.10	45.10	45.10	-0.879%	2	1,185	-19.601%
2025-05-08	45.50	45.50	45.50	45.50	-11.392%	1	1,184	-20.308%
2025-05-07	51.35	51.35	51.35	51.35	+41.382%	1	1,183	-29.387%
2025-05-02	36.32	36.32	36.32	36.32	-6.872%	2	1,185	-0.165%
2025-05-01	39.00	39.00	39.00	39.00	-9.176%	1	1,184	-7.026%
2025-04-30	42.94	42.94	42.94	42.94	+7.511%	1	1,183	-15.557%
2025-04-28	38.26	39.94	38.26	39.94	+4.282%	4	1,182	-9.214%
2025-04-25	38.30	38.30	38.30	38.30	-15.415%	10	1,182	-5.326%
2025-04-23	45.26	45.28	44.81	45.28	-3.454%	4	1,187	-19.920%
2025-04-10	46.80	47.00	46.80	46.90	+1.957%	108	1,186	-22.687%
2025-04-09	55.67	55.67	46.00	46.00	-12.928%	21	1,294	-21.174%
2025-04-08	52.83	52.83	52.83	52.83	-3.383%	3	1,275	-31.365%
2025-04-07	58.55	58.55	54.68	54.68	+4.651%	2	1,280	-33.687%
2025-04-04	52.82	52.82	52.10	52.25	+8.156%	30	1,280	-30.603%
2025-04-03	49.00	49.00	47.75	48.31	+3.381%	47	1,299	-24.943%
2025-03-31	46.73	46.73	46.73	46.73	+2.907%	1	1,300	-22.405%
2025-03-28	43.69	45.41	43.69	45.41	+20.868%	18	1,299	-20.150%
2025-03-27	37.57	37.57	37.57	37.57	+13.848%	1	1,302	-3.487%
2025-03-26	32.81	33.00	32.81	33.00	+4.101%	4	1,302	+9.879%
2025-03-25	31.70	31.70	31.70	31.70	-14.922%	2	1,306	+14.385%
2025-03-20	37.80	38.00	37.26	37.26	-3.895%	5	1,308	-2.684%
2025-03-19	39.50	39.50	38.77	38.77	-5.898%	17	1,303	-6.474%
2025-03-18	42.14	42.14	41.20	41.20	+11.957%	13	1,316	-11.990%
2025-03-17	35.85	36.80	35.85	36.80	-0.541%	7	1,309	-1.467%
2025-03-14	37.00	37.00	37.00	37.00	-4.713%	2	1,309	-2.000%
2025-03-13	37.75	38.83	37.50	38.83	+12.225%	10	1,305	-6.619%
2025-03-12	34.60	34.60	34.60	34.60	-8.077%	3	1,305	+4.798%
2025-03-11	37.57	38.15	37.57	37.64	+16.713%	10	1,302	-3.666%
2025-03-07	32.90	32.90	32.25	32.25	-8.198%	10	1,292	+12.434%
2025-03-04	34.85	35.45	34.85	35.13	+7.431%	12	1,297	+3.217%
2025-02-28	33.70	35.10	32.70	32.70	+9.365%	6	1,296	+10.887%
2025-02-26	29.90	29.90	29.90	29.90	+4.000%	1	1,295	+21.271%
2025-02-25	27.45	28.75	27.45	28.75	+16.633%	21	1,273	+26.122%
2025-02-24	23.85	24.65	23.85	24.65	-4.826%	8	1,273	+47.099%
2025-02-21	25.88	25.90	25.40	25.90	+13.846%	18	1,278	+40.000%
2025-02-19	22.50	22.80	22.50	22.75	+1.111%	85	1,277	+59.385%
2025-02-14	22.50	22.50	22.50	22.50	-3.846%	66	1,358	+61.156%
2025-02-12	23.40	23.40	23.40	23.40	+3.540%	50	1,358	+54.957%
2025-02-11	22.60	22.60	22.60	22.60	+4.388%	20	1,358	+60.442%
2025-02-10	21.85	21.85	20.90	21.65	-3.132%	25	1,358	+67.483%
2025-02-07	22.47	22.54	22.35	22.35	+9.024%	64	1,356	+62.237%
2025-02-05	19.45	21.15	19.45	20.50	+41.282%	14	1,325	+76.878%
2025-02-04	14.85	15.30	14.50	14.51	-10.155%	36	1,321	+149.897%
2025-02-03	15.40	16.15	15.40	16.15	+8.389%	324	1,312	+124.520%
2025-01-31	15.20	15.20	14.55	14.90	-8.980%	116	1,018	+143.356%
2025-01-30	16.55	16.55	16.37	16.37	-13.110%	12	1,013	+121.503%
2025-01-29	18.84	18.84	18.84	18.84	-5.706%	1	1,013	+92.463%
2025-01-28	19.98	19.98	19.98	19.98	-3.198%	1	1,012	+81.481%
2025-01-27	19.00	20.65	19.00	20.64	+26.239%	104	1,013	+75.678%
2025-01-24	16.25	16.35	16.25	16.35	-9.167%	130	951	+121.774%
2025-01-23	17.85	18.00	17.85	18.00	+6.195%	110	966	+101.444%
2025-01-22	16.23	16.95	16.10	16.95	-6.868%	62	863	+113.923%
2025-01-17	18.20	18.20	18.20	18.20	-1.194%	2	861	+99.231%
2025-01-15	18.90	19.03	18.41	18.42	-15.466%	101	861	+96.851%
2025-01-14	21.79	21.79	21.79	21.79	-1.179%	5	858	+66.407%
2025-01-13	22.20	22.30	21.95	22.05	+11.364%	164	860	+64.444%
2025-01-10	20.35	20.85	19.66	19.80	+2.326%	522	746	+83.131%
2025-01-07	19.35	19.35	19.35	19.35	+2.926%	1	535	+87.390%
2025-01-06	19.05	19.05	18.80	18.80	-8.738%	3	535	+92.872%
2025-01-03	20.85	20.85	20.60	20.60	-2.600%	8	534	+76.019%
2024-12-30	22.00	22.00	21.15	21.15	+0.237%	93	530	+71.442%
2024-12-27	21.10	21.10	21.10	21.10	+10.761%	10	438	+71.848%
2024-12-26	18.95	19.20	18.95	19.05	-1.804%	70	438	+90.341%
2024-12-24	19.55	19.55	19.40	19.40	-13.199%	47	360	+86.907%
2024-12-23	22.45	22.45	22.35	22.35	+3.281%	6	360	+62.237%
2024-12-20	23.39	23.39	21.64	21.64	-5.502%	2	360	+67.560%
2024-12-19	21.91	22.90	21.91	22.90	+15.365%	17	358	+58.341%
2024-12-18	19.85	19.85	19.85	19.85	+1.795%	1	353	+82.670%
2024-12-17	19.50	19.50	19.50	19.50	-3.941%	1	352	+85.949%
2024-12-12	20.39	20.39	20.30	20.30	-0.441%	2	351	+78.621%
2024-12-11	21.10	21.10	20.39	20.39	-33.366%	342	352	+77.832%
2024-12-05	30.60	30.60	30.60	30.60	-4.998%	1	56	+18.497%
2024-11-15	32.21	32.21	32.21	32.21	+25.820%	2	55	+12.574%
2024-11-12	25.35	25.60	25.35	25.60	-10.801%	3	56	+41.641%
2024-11-06	28.69	28.70	28.68	28.70	-16.570%	5	57	+26.341%
2024-11-04	34.40	34.40	34.40	34.40	+19.031%	1	55	+5.407%
2024-10-30	27.40	28.90	26.99	28.90	-20.822%	5	54	+25.467%
2024-10-28	36.57	36.57	36.50	36.50	-4.400%	3	53	-0.658%
2024-10-22	38.35	38.35	38.18	38.18	-3.342%	2	53	-5.029%
2024-10-21	39.50	39.50	39.50	39.50	+4.304%	1	52	-8.203%
2024-10-02	37.90	37.90	37.87	37.87	-7.067%	10	52	-4.251%
2024-09-24	40.75	40.75	40.75	40.75	+1.621%	1	45	-11.018%
2024-09-19	39.80	40.10	39.80	40.10	+10.773%	8	44	-9.576%
2024-08-20	36.00	36.20	36.00	36.20	-9.500%	10	39	+0.166%
2024-08-08	40.00	40.00	40.00	40.00	+21.951%	2	34	-9.350%
2024-08-01	32.80	32.80	32.80	32.80	-11.590%	3	34	+10.549%
2024-07-26	37.10	37.10	37.10	37.10	+16.374%	4	31	-2.264%
2024-07-24	31.51	31.88	31.51	31.88	+10.503%	3	29	+13.739%
2024-07-17	28.85	28.85	28.85	28.85	+15.400%	1	27	+25.685%
2024-07-15	24.30	25.00	24.30	25.00	-0.160%	21	27	+45.040%
2024-07-08	25.04	25.04	25.04	25.04	+4.464%	1	6	+44.808%
2024-07-05	23.97	23.97	23.97	23.97	-12.454%	2	5	+51.272%
2024-06-28	27.19	27.38	27.11	27.38	+0.403%	10	4	+32.432%
2024-06-26	27.63	27.63	27.27	27.27	-7.087%	5	8	+32.967%
2024-06-21	29.35	29.35	29.35	29.35	-19.034%	12	3	+23.543%
2024-05-08	36.25	36.25	36.25	36.25	-8.690%	1	7	+0.028%
2024-05-03	39.70	39.70	39.70	39.70	+3.385%	8	6	-8.665%
2024-04-29	38.35	38.40	38.35	38.40	0.000%	2	2	-5.573%