Dark

GOOGL20260116P145
GOOGL Jan 16 2026 145.00 Put (GOOGL260116P00145000)
option OPRA

EOD

May 15, 2025

7.55+5.594%(+0.40)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.95	7.55	6.95	7.55	+5.594%	121	10,545	0.000%
2025-05-14	7.40	7.47	6.68	7.15	-10.063%	56	10,425	+5.594%
2025-05-13	8.10	8.10	7.80	7.95	-4.447%	139	10,415	-5.031%
2025-05-12	8.90	9.24	8.30	8.32	-24.364%	1,685	10,435	-9.255%
2025-05-09	10.55	11.18	10.37	11.00	+4.762%	36	8,915	-31.364%
2025-05-08	11.16	11.16	10.10	10.50	-14.634%	703	8,907	-28.095%
2025-05-07	8.14	13.85	8.06	12.30	+49.635%	1,207	8,710	-38.618%
2025-05-06	8.49	8.49	8.03	8.22	+3.396%	205	8,064	-8.151%
2025-05-05	8.15	8.15	7.70	7.95	-0.625%	25	8,097	-5.031%
2025-05-02	8.20	8.20	7.95	8.00	-9.605%	616	8,117	-5.625%
2025-05-01	8.70	8.90	8.70	8.85	-14.410%	28	8,094	-14.689%
2025-04-30	10.70	10.95	10.34	10.34	+14.128%	115	8,098	-26.983%
2025-04-29	9.62	9.62	9.05	9.06	-4.632%	21	8,074	-16.667%
2025-04-28	8.87	9.55	8.80	9.50	+8.571%	250	7,848	-20.526%
2025-04-25	8.35	8.90	8.11	8.75	-13.366%	98	7,855	-13.714%
2025-04-24	10.51	10.55	10.10	10.10	-12.781%	32	7,858	-25.248%
2025-04-23	11.09	11.80	11.09	11.58	-15.040%	25	7,882	-34.801%
2025-04-22	14.10	14.10	13.05	13.63	-7.905%	70	7,891	-44.607%
2025-04-21	14.55	15.40	14.55	14.80	+10.696%	14	7,865	-48.986%
2025-04-17	12.38	13.85	12.25	13.37	+2.061%	1,546	7,200	-43.530%
2025-04-16	12.70	13.45	12.05	13.10	+12.931%	40	7,200	-42.366%
2025-04-15	10.85	11.76	10.75	11.60	+2.655%	95	7,187	-34.914%
2025-04-14	10.42	11.30	10.20	11.30	-9.455%	272	7,256	-33.186%
2025-04-11	12.73	12.73	12.48	12.48	-0.952%	20	7,341	-39.503%
2025-04-10	12.05	14.95	11.90	12.60	+17.757%	131	7,352	-40.079%
2025-04-09	17.00	17.60	10.70	10.70	-37.971%	60	7,382	-29.439%
2025-04-08	13.40	17.25	12.77	17.25	+6.547%	90	7,402	-56.232%
2025-04-07	18.20	19.30	14.50	16.19	-2.587%	472	7,423	-53.366%
2025-04-04	14.65	16.62	14.49	16.62	+24.962%	232	7,014	-54.573%
2025-04-03	13.00	13.30	12.30	13.30	+23.721%	85	6,983	-43.233%
2025-04-02	10.68	10.75	10.05	10.75	0.000%	28	6,987	-29.767%
2025-04-01	10.47	11.00	10.33	10.75	-3.587%	301	6,989	-29.767%
2025-03-31	12.39	12.39	11.15	11.15	-3.463%	14	6,961	-32.287%
2025-03-28	9.56	11.55	9.56	11.55	+34.302%	48	6,960	-34.632%
2025-03-27	8.25	8.60	8.15	8.60	+7.500%	254	6,859	-12.209%
2025-03-26	7.00	8.00	7.00	8.00	+16.788%	162	7,067	-5.625%
2025-03-25	7.00	7.00	6.64	6.85	-6.676%	54	6,948	+10.219%
2025-03-24	7.90	7.90	7.21	7.34	-16.114%	225	6,922	+2.861%
2025-03-21	9.14	9.14	8.70	8.75	-3.528%	768	6,924	-13.714%
2025-03-20	8.37	9.10	8.37	9.07	+13.945%	76	6,752	-16.759%
2025-03-19	9.18	9.18	7.96	7.96	-19.188%	18	6,689	-5.151%
2025-03-18	8.62	10.85	8.62	9.85	+21.605%	681	6,686	-23.350%
2025-03-17	8.35	8.45	8.10	8.10	-6.358%	3	6,671	-6.790%
2025-03-14	8.65	8.65	8.65	8.65	-8.562%	2	6,669	-12.717%
2025-03-13	9.15	9.53	9.15	9.46	+9.872%	1,221	5,888	-20.190%
2025-03-12	8.61	8.61	8.61	8.61	-16.164%	1	5,888	-12.311%
2025-03-11	9.05	10.27	9.05	10.27	+9.840%	699	5,889	-26.485%
2025-03-10	9.20	9.66	9.15	9.35	+34.532%	24	5,568	-19.251%
2025-03-07	7.44	7.44	6.95	6.95	-6.711%	58	5,570	+8.633%
2025-03-06	6.75	7.45	6.75	7.45	+9.559%	601	5,594	+1.342%
2025-03-05	7.75	7.85	6.80	6.80	-0.730%	105	5,095	+11.029%
2025-03-04	8.40	8.71	6.85	6.85	-17.470%	106	5,021	+10.219%
2025-03-03	7.23	8.30	7.23	8.30	+10.226%	7	5,038	-9.036%
2025-02-28	7.75	7.85	7.50	7.53	-1.569%	60	5,032	+0.266%
2025-02-27	7.50	7.65	7.00	7.65	+13.333%	187	5,017	-1.307%
2025-02-26	6.28	6.85	6.05	6.75	+16.179%	44	4,848	+11.852%
2025-02-25	5.55	6.00	5.55	5.81	+19.794%	32	4,814	+29.948%
2025-02-24	5.25	5.25	4.85	4.85	-8.491%	3	4,802	+55.670%
2025-02-21	4.45	5.30	4.45	5.30	+21.839%	86	4,801	+42.453%
2025-02-20	4.45	4.45	4.35	4.35	+1.163%	23	4,784	+73.563%
2025-02-19	4.30	4.30	4.30	4.30	-7.527%	31	4,784	+75.581%
2025-02-18	4.38	4.65	4.38	4.65	+9.412%	20	4,785	+62.366%
2025-02-14	4.40	4.40	4.25	4.25	-3.409%	4	4,783	+77.647%
2025-02-13	4.45	4.45	4.37	4.40	-4.762%	749	4,040	+71.591%
2025-02-12	4.65	4.65	4.60	4.62	+10.000%	17	4,040	+63.420%
2025-02-10	4.25	4.25	4.20	4.20	-11.017%	51	4,035	+79.762%
2025-02-07	4.00	4.85	4.00	4.72	+13.735%	38	3,984	+59.958%
2025-02-06	4.20	4.20	4.10	4.15	-3.488%	64	3,981	+81.928%
2025-02-05	4.14	4.60	4.10	4.30	+40.984%	69	3,964	+75.581%
2025-02-04	3.32	3.35	3.05	3.05	-11.594%	792	3,594	+147.541%
2025-02-03	3.55	3.55	3.40	3.45	+11.290%	20	3,981	+118.841%
2025-01-31	3.10	3.10	3.10	3.10	-11.429%	2	3,975	+143.548%
2025-01-30	3.50	3.65	3.50	3.50	-14.634%	106	3,974	+115.714%
2025-01-29	4.10	4.10	4.10	4.10	-4.651%	11	3,974	+84.146%
2025-01-28	4.64	4.64	4.30	4.30	-3.371%	92	3,969	+75.581%
2025-01-27	4.55	4.55	4.10	4.45	+27.143%	15	3,968	+69.663%
2025-01-24	3.65	3.65	3.50	3.50	-7.895%	26	3,962	+115.714%
2025-01-23	3.65	3.93	3.55	3.80	+1.333%	14	3,961	+98.684%
2025-01-22	3.44	3.75	3.40	3.75	+5.042%	8	3,961	+101.333%
2025-01-21	3.60	3.67	3.53	3.57	-11.852%	13	3,957	+111.485%
2025-01-17	4.05	4.05	4.05	4.05	-1.220%	68	3,961	+86.420%
2025-01-16	4.12	4.15	4.10	4.10	-4.206%	5	3,961	+84.146%
2025-01-15	4.54	4.54	4.28	4.28	-16.078%	12	3,963	+76.402%
2025-01-14	4.90	5.10	4.90	5.10	0.000%	18	3,958	+48.039%
2025-01-13	5.18	5.30	5.10	5.10	+5.155%	1,046	3,944	+48.039%
2025-01-10	4.80	4.90	4.70	4.85	+3.854%	48	3,207	+55.670%
2025-01-08	4.75	4.75	4.67	4.67	+2.637%	2	3,194	+61.670%
2025-01-07	4.28	4.55	4.28	4.55	+5.814%	6	3,194	+65.934%
2025-01-06	4.30	4.45	4.30	4.30	-13.131%	21	3,186	+75.581%
2025-01-03	4.95	4.95	4.95	4.95	-11.607%	40	3,186	+52.525%
2025-01-02	5.23	5.60	5.23	5.60	+4.673%	11	3,186	+34.821%
2024-12-31	5.25	5.35	5.15	5.35	0.000%	52	3,141	+41.121%
2024-12-30	5.35	5.35	5.35	5.35	+3.083%	1	3,141	+41.121%
2024-12-27	5.32	5.32	5.15	5.19	+12.826%	20	3,140	+45.472%
2024-12-26	4.80	4.80	4.59	4.60	-4.366%	44	3,132	+64.130%
2024-12-24	4.78	4.81	4.78	4.81	-4.752%	21	3,139	+56.965%
2024-12-23	5.60	5.60	5.05	5.05	-14.407%	13	3,139	+49.505%
2024-12-19	5.60	5.90	5.55	5.90	+18.000%	62	3,131	+27.966%
2024-12-18	4.85	5.00	4.85	5.00	+15.473%	4	3,070	+51.000%
2024-12-16	4.60	4.60	4.33	4.33	-15.098%	11	3,061	+74.365%
2024-12-13	5.01	5.10	5.01	5.10	+3.030%	4	3,061	+48.039%
2024-12-12	4.80	4.95	4.77	4.95	-1.000%	17	3,061	+52.525%
2024-12-11	4.97	5.00	4.97	5.00	-8.257%	19	3,049	+51.000%
2024-12-10	5.55	5.75	5.45	5.45	-18.657%	141	3,049	+38.532%
2024-12-09	6.70	6.70	6.70	6.70	0.000%	2	3,033	+12.687%
2024-12-06	6.70	6.77	6.70	6.70	-0.741%	162	3,033	+12.687%
2024-12-05	6.55	6.75	6.50	6.75	-2.174%	14	3,003	+11.852%
2024-12-04	6.90	6.90	6.90	6.90	-10.968%	4	3,003	+9.420%
2024-11-29	7.75	7.75	7.75	7.75	+0.519%	2	3,003	-2.581%
2024-11-27	7.59	7.75	7.59	7.71	-4.815%	17	2,991	-2.075%
2024-11-25	8.10	8.10	8.10	8.10	-7.429%	3	2,991	-6.790%
2024-11-22	8.75	9.00	8.75	8.75	+23.938%	24	2,992	-13.714%
2024-11-15	7.06	7.06	7.06	7.06	+8.615%	2	2,982	+6.941%
2024-11-14	5.85	6.50	5.85	6.50	+14.638%	95	2,982	+16.154%
2024-11-13	5.67	5.67	5.67	5.67	+0.354%	8	2,899	+33.157%
2024-11-12	5.65	5.65	5.65	5.65	-13.740%	1	2,891	+33.628%
2024-11-06	6.65	6.65	6.55	6.55	-21.084%	24	2,891	+15.267%
2024-11-04	8.30	8.30	8.30	8.30	+7.652%	22	2,891	-9.036%
2024-10-31	7.40	7.71	7.40	7.71	+15.075%	14	2,897	-2.075%
2024-10-30	6.30	6.75	6.02	6.70	-22.093%	55	2,896	+12.687%
2024-10-29	8.78	8.78	8.60	8.60	-5.495%	18	2,946	-12.209%
2024-10-28	9.10	9.10	9.10	9.10	-5.208%	1	2,946	-17.033%
2024-10-25	9.50	9.60	9.50	9.60	-4.000%	6	2,946	-21.354%
2024-10-23	10.20	10.20	9.97	10.00	+0.503%	408	2,945	-24.500%
2024-10-21	9.60	9.95	9.60	9.95	+2.577%	37	2,767	-24.121%
2024-10-18	9.70	9.70	9.70	9.70	-0.206%	4	2,733	-22.165%
2024-10-16	9.72	9.72	9.72	9.72	-5.171%	1	2,735	-22.325%
2024-10-11	10.33	10.33	10.25	10.25	-4.473%	30	2,735	-26.341%
2024-10-10	10.73	10.73	10.73	10.73	+1.226%	1	2,721	-29.637%
2024-10-08	10.60	10.60	10.60	10.60	+2.913%	4	2,720	-28.774%
2024-10-07	11.02	11.02	10.30	10.30	-2.830%	2	2,720	-26.699%
2024-10-03	10.60	10.60	10.60	10.60	+0.474%	1	2,720	-28.774%
2024-09-26	10.62	10.62	10.55	10.55	0.000%	50	2,720	-28.436%
2024-09-24	10.55	10.55	10.55	10.55	-0.472%	14	2,670	-28.436%
2024-09-23	10.60	10.60	10.60	10.60	-1.119%	2	2,670	-28.774%
2024-09-20	10.72	10.72	10.72	10.72	-9.916%	2	2,668	-29.571%
2024-09-17	11.80	11.90	11.80	11.90	-4.418%	32	2,667	-36.555%
2024-09-16	12.65	12.65	12.45	12.45	-0.240%	21	2,667	-39.357%
2024-09-13	12.48	12.48	12.48	12.48	-17.296%	2	2,667	-39.503%
2024-09-11	15.50	15.50	15.09	15.09	-2.958%	3	2,667	-49.967%
2024-09-10	15.35	15.55	15.35	15.55	+0.647%	2	2,664	-51.447%
2024-09-09	15.45	15.45	15.45	15.45	+1.311%	1	2,663	-51.133%
2024-09-06	15.25	15.25	15.15	15.25	+22.490%	98	2,662	-50.492%
2024-09-03	12.63	12.63	12.45	12.45	+10.177%	16	2,617	-39.357%
2024-08-29	10.70	11.30	10.70	11.30	0.000%	14	2,603	-33.186%
2024-08-28	11.30	11.30	11.30	11.30	+3.196%	3	2,590	-33.186%
2024-08-23	10.95	10.95	10.95	10.95	+5.288%	2	2,589	-31.050%
2024-08-21	10.40	10.40	10.40	10.40	-0.858%	1	2,589	-27.404%
2024-08-19	10.50	10.50	10.49	10.49	-4.201%	3	2,589	-28.027%
2024-08-16	11.00	11.00	10.95	10.95	-10.903%	14	2,587	-31.050%
2024-08-08	12.63	12.63	12.29	12.29	-3.984%	1,118	2,587	-38.568%
2024-08-07	12.20	12.80	12.20	12.80	+1.587%	6	2,987	-41.016%
2024-08-05	14.94	14.94	12.60	12.60	+37.705%	78	2,987	-40.079%
2024-08-01	9.15	9.15	9.15	9.15	-17.195%	17	2,987	-17.486%
2024-07-26	10.90	11.05	10.90	11.05	+4.739%	8	2,970	-31.674%
2024-07-25	10.10	10.55	10.10	10.55	+19.209%	4	2,970	-28.436%
2024-07-24	8.55	8.85	8.55	8.85	+19.595%	3	2,970	-14.689%
2024-07-22	7.45	7.45	7.40	7.40	-11.377%	200	2,968	+2.027%
2024-07-19	8.35	8.35	8.35	8.35	+1.212%	72	2,768	-9.581%
2024-07-18	7.85	8.25	7.85	8.25	+25.000%	201	2,732	-8.485%
2024-07-10	6.60	6.60	6.60	6.60	0.000%	3	2,732	+14.394%
2024-07-05	6.65	6.65	6.60	6.60	-15.601%	6	2,732	+14.394%
2024-06-25	7.82	7.82	7.82	7.82	-3.098%	1	2,733	-3.453%
2024-06-21	8.35	8.35	8.07	8.07	-3.929%	18	2,734	-6.444%
2024-06-20	8.40	8.40	8.40	8.40	-6.667%	500	2,735	-10.119%
2024-06-18	9.00	9.00	9.00	9.00	+1.351%	4	3,130	-16.111%
2024-06-17	8.88	8.88	8.88	8.88	-0.560%	2	3,130	-14.977%
2024-06-13	8.82	8.93	8.82	8.93	+4.444%	12	3,130	-15.454%
2024-06-12	8.65	8.65	8.55	8.55	-6.455%	2	3,130	-11.696%
2024-06-07	9.14	9.14	9.13	9.14	-0.652%	72	3,130	-17.396%
2024-06-06	9.20	9.20	9.20	9.20	0.000%	4	3,130	-17.935%
2024-06-05	9.20	9.20	9.20	9.20	-6.599%	1	3,130	-17.935%
2024-06-04	9.85	9.85	9.85	9.85	-3.431%	4	3,130	-23.350%
2024-06-03	9.75	10.20	9.75	10.20	+8.511%	40	3,131	-25.980%
2024-05-28	9.40	9.40	9.40	9.40	+2.285%	5	3,131	-19.681%
2024-05-21	9.30	9.40	9.19	9.19	-1.816%	418	2,931	-17.845%
2024-05-20	9.40	9.40	9.36	9.36	-1.990%	2	2,763	-19.338%
2024-05-17	9.65	9.65	9.50	9.55	-3.046%	26	2,763	-20.942%
2024-05-16	9.85	9.85	9.85	9.85	-9.881%	26	2,763	-23.350%
2024-05-14	10.93	10.93	10.93	10.93	-1.532%	1,800	2,537	-30.924%
2024-05-13	11.10	11.10	11.10	11.10	0.000%	1	2,832	-31.982%
2024-05-08	10.58	11.15	10.58	11.10	+3.256%	59	2,832	-31.982%
2024-05-07	10.85	10.85	10.75	10.75	-10.417%	31	2,869	-29.767%
2024-05-06	11.90	12.00	11.90	12.00	0.000%	2	2,848	-37.083%
2024-05-03	12.00	12.00	12.00	12.00	+0.503%	2	2,847	-37.083%
2024-04-29	11.86	12.02	11.86	11.94	+11.070%	32	2,848	-36.767%
2024-04-26	11.18	11.18	10.75	10.75	-27.119%	14	2,819	-29.767%
2024-04-25	15.25	15.25	14.75	14.75	+2.076%	37	2,820	-48.814%
2024-04-15	14.30	14.45	14.10	14.45	+2.265%	44	2,783	-47.751%
2024-04-12	14.13	14.13	14.13	14.13	+3.516%	2	2,747	-46.568%
2024-04-11	13.75	13.75	13.65	13.65	-5.862%	21	2,746	-44.689%
2024-04-10	14.61	14.61	14.25	14.50	-8.517%	1,802	2,726	-47.931%
2024-04-05	15.85	15.85	15.85	15.85	+4.276%	44	928	-52.366%
2024-04-03	15.20	15.20	15.20	15.20	-7.317%	2	906	-50.329%
2024-03-26	16.42	16.42	16.40	16.40	-3.812%	125	904	-53.963%
2024-03-25	17.05	17.05	17.05	17.05	-2.571%	3	904	-55.718%
2024-03-21	17.50	17.50	17.50	17.50	+1.156%	1	904	-56.857%
2024-03-20	17.30	17.30	17.30	17.30	-21.506%	1	903	-56.358%
2024-03-11	22.04	22.04	22.04	22.04	+1.101%	1	903	-65.744%
2024-03-04	21.88	21.88	21.80	21.80	+10.772%	2	904	-65.367%
2024-02-26	19.98	19.98	19.30	19.68	+4.960%	20	904	-61.636%
2024-02-21	19.25	19.25	18.75	18.75	-1.575%	2	904	-59.733%
2024-02-16	18.10	19.93	18.10	19.05	+10.116%	456	793	-60.367%
2024-02-14	17.51	17.51	17.30	17.30	+6.005%	5	793	-56.358%
2024-02-12	16.21	16.40	16.21	16.32	-4.561%	9	793	-53.738%
2024-02-08	17.20	17.22	16.90	17.10	-0.292%	744	793	-55.848%
2024-02-07	17.40	18.04	16.38	17.15	-11.140%	503	416	-55.977%
2024-02-02	20.80	20.80	19.30	19.30	+2.660%	13	191	-60.881%
2024-02-01	18.50	19.00	18.50	18.80	+1.897%	21	180	-59.840%
2024-01-31	18.45	18.45	18.45	18.45	+22.347%	1	170	-59.079%
2024-01-29	15.40	15.40	15.08	15.08	-0.985%	5	170	-49.934%
2024-01-25	16.05	18.00	15.23	15.23	-12.219%	39	169	-50.427%
2024-01-22	17.35	17.35	17.35	17.35	-4.038%	1	140	-56.484%
2024-01-19	18.08	18.08	18.08	18.08	-9.146%	1	139	-58.241%
2024-01-17	20.25	20.25	19.90	19.90	+1.015%	2	138	-62.060%
2024-01-16	19.70	19.70	19.70	19.70	0.000%	1	136	-61.675%
2024-01-12	19.70	19.70	19.70	19.70	-7.944%	1	136	-61.675%
2024-01-08	21.30	21.40	21.30	21.40	+0.469%	4	136	-64.720%
2023-12-29	20.70	21.30	20.70	21.30	+3.398%	19	114	-64.554%
2023-12-28	20.50	20.60	20.50	20.60	-0.483%	5	114	-63.350%
2023-12-27	20.61	20.75	20.61	20.70	+2.222%	13	111	-63.527%
2023-12-26	20.20	20.25	20.20	20.25	-13.830%	28	98	-62.716%
2023-12-12	23.70	23.70	23.45	23.50	+1.776%	3	74	-67.872%
2023-11-15	23.09	23.09	23.09	23.09	-9.130%	1	73	-67.302%
2023-11-06	25.41	25.41	25.41	25.41	+10.239%	20	73	-70.287%
2023-10-24	22.71	23.05	22.00	23.05	-3.958%	56	53	-67.245%
2023-10-20	24.00	24.00	24.00	24.00	+3.672%	1	4	-68.542%
2023-10-09	23.15	23.15	23.15	23.15	+3.579%	2	3	-67.387%
2023-09-19	22.35	22.35	22.35	22.35	-5.696%	1	2	-66.219%
2023-09-12	23.70	23.70	23.70	23.70	0.000%	1	1	-68.143%