Dark

GOOGL20261218P125
GOOGL Dec 18 2026 125.00 Put (GOOGL261218P00125000)
option OPRA

EOD

May 13, 2025

8.05-6.395%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	8.05	8.05	8.05	8.05	-6.395%	2	1,440	0.000%
2025-05-12	8.60	8.60	8.60	8.60	-12.690%	2	1,441	-6.395%
2025-05-08	10.40	10.40	9.65	9.85	-12.832%	9	1,441	-18.274%
2025-05-07	11.50	11.50	11.30	11.30	+8.134%	5	1,435	-28.761%
2025-04-23	10.45	10.45	10.45	10.45	-5.856%	1	1,433	-22.967%
2025-04-16	11.10	11.10	11.10	11.10	+9.360%	1	1,433	-27.477%
2025-04-14	10.07	10.15	9.95	10.15	-17.814%	9	1,433	-20.690%
2025-04-10	11.02	12.35	10.95	12.35	+17.619%	16	1,432	-34.818%
2025-04-09	13.50	13.83	10.50	10.50	-8.297%	43	1,424	-23.333%
2025-04-08	11.45	11.45	11.45	11.45	-15.809%	1	1,389	-29.694%
2025-04-07	14.94	14.94	13.46	13.60	+5.754%	5	1,388	-40.809%
2025-04-04	12.75	13.00	12.75	12.86	+16.909%	88	1,384	-37.403%
2025-04-03	11.00	11.00	11.00	11.00	+6.796%	1	1,384	-26.818%
2025-03-31	10.30	10.30	10.30	10.30	+4.040%	2	1,383	-21.845%
2025-03-28	9.70	9.90	9.70	9.90	+25.635%	4	1,383	-18.687%
2025-03-27	7.88	7.88	7.88	7.88	+14.203%	1	1,383	+2.157%
2025-03-25	6.90	6.90	6.90	6.90	-11.425%	10	1,383	+16.667%
2025-03-17	7.90	7.90	7.79	7.79	-11.073%	24	1,393	+3.338%
2025-03-10	8.75	8.76	8.40	8.76	+13.914%	14	1,413	-8.105%
2025-03-07	7.69	7.69	7.69	7.69	+4.626%	20	1,402	+4.681%
2025-02-27	7.00	7.35	7.00	7.35	+9.701%	13	1,412	+9.524%
2025-02-26	6.30	6.71	6.30	6.70	+8.065%	23	1,405	+20.149%
2025-02-25	6.20	6.20	6.20	6.20	+21.569%	9	1,417	+29.839%
2025-02-18	5.10	5.10	5.10	5.10	+6.250%	1	1,424	+57.843%
2025-02-10	4.80	4.80	4.80	4.80	-4.000%	3	1,425	+67.708%
2025-02-05	5.00	5.00	5.00	5.00	+23.762%	5	1,425	+61.000%
2025-02-03	3.85	4.04	3.85	4.04	-12.174%	18	1,420	+99.257%
2025-01-29	4.60	4.60	4.60	4.60	+1.099%	8	1,417	+75.000%
2025-01-28	4.55	4.55	4.55	4.55	-20.175%	8	1,409	+76.923%
2025-01-27	5.70	5.70	5.70	5.70	+12.871%	2	1,401	+41.228%
2025-01-13	5.05	5.05	5.05	5.05	-7.339%	1	1,403	+59.406%
2025-01-10	5.45	5.45	5.45	5.45	-4.386%	1,500	2,152	+47.706%
2025-01-02	5.45	5.70	5.40	5.70	+14.000%	4	1,489	+41.228%
2024-12-26	4.95	5.00	4.95	5.00	-5.660%	4	1,489	+61.000%
2024-12-18	5.00	5.30	5.00	5.30	+11.579%	7	1,489	+51.887%
2024-12-16	4.75	4.75	4.75	4.75	-4.427%	2	1,489	+69.474%
2024-12-13	4.97	4.97	4.97	4.97	-25.821%	2	1,489	+61.972%
2024-11-25	6.65	6.70	6.65	6.70	+0.752%	22	1,490	+20.149%
2024-11-22	6.35	6.65	6.35	6.65	+35.714%	52	1,473	+21.053%
2024-11-11	4.90	4.90	4.90	4.90	-3.922%	10	1,448	+64.286%
2024-11-08	5.10	5.10	5.10	5.10	-7.273%	2	1,448	+57.843%
2024-11-07	5.50	5.50	5.50	5.50	+0.917%	2	1,449	+46.364%
2024-10-30	5.42	5.45	5.42	5.45	-20.554%	21	1,447	+47.706%
2024-10-29	6.86	6.86	6.86	6.86	-9.259%	1	1,438	+17.347%
2024-10-25	7.60	7.60	7.35	7.56	-8.916%	150	1,439	+6.481%
2024-09-30	8.30	8.30	8.30	8.30	-12.907%	1	1,387	-3.012%
2024-09-17	9.65	9.65	9.44	9.53	-8.891%	6	1,388	-15.530%
2024-09-13	10.46	10.46	10.46	10.46	-2.698%	4	1,386	-23.040%
2024-09-12	10.75	10.75	10.75	10.75	-10.042%	1	1,384	-25.116%
2024-09-10	11.95	11.95	11.95	11.95	-4.400%	150	1,385	-32.636%
2024-09-09	12.44	12.50	12.44	12.50	+3.734%	12	1,235	-35.600%
2024-09-06	11.69	12.15	11.69	12.05	+16.425%	32	1,235	-33.195%
2024-09-04	10.35	10.35	10.35	10.35	+15.256%	250	1,221	-22.222%
2024-08-29	9.10	9.25	8.98	8.98	-0.773%	240	971	-10.356%
2024-08-23	9.30	9.35	9.05	9.05	+5.972%	50	1,181	-11.050%
2024-08-20	8.54	8.54	8.54	8.54	-1.839%	80	1,174	-5.738%
2024-08-19	8.75	8.75	8.70	8.70	-2.247%	2	1,094	-7.471%
2024-08-16	8.87	8.90	8.87	8.90	-7.292%	320	1,092	-9.551%
2024-08-12	9.60	9.60	9.60	9.60	-4.950%	1	932	-16.146%
2024-08-09	10.07	10.10	9.50	10.10	-6.654%	26	931	-20.297%
2024-08-07	10.82	10.82	10.82	10.82	-0.734%	3	920	-25.601%
2024-08-06	11.02	11.02	10.90	10.90	-2.679%	5	923	-26.147%
2024-08-05	11.20	11.20	11.20	11.20	+14.637%	15	918	-28.125%
2024-08-02	9.77	9.77	9.77	9.77	+23.671%	2	933	-17.605%
2024-07-31	7.90	7.90	7.90	7.90	-4.242%	1	932	+1.899%
2024-07-30	8.25	8.25	8.25	8.25	-6.250%	1	931	-2.424%
2024-07-26	9.10	9.10	8.80	8.80	+16.556%	10	931	-8.523%
2024-07-24	7.55	7.55	7.55	7.55	+10.219%	10	928	+6.623%
2024-07-23	6.85	6.85	6.85	6.85	-2.143%	1	928	+17.518%
2024-07-22	7.00	7.00	7.00	7.00	+2.790%	1	929	+15.000%
2024-07-16	6.81	6.81	6.81	6.81	+2.406%	1	930	+18.209%
2024-07-15	6.65	6.65	6.65	6.65	-1.481%	9	929	+21.053%
2024-07-11	6.75	6.75	6.75	6.75	+3.846%	1	929	+19.259%
2024-07-09	6.50	6.50	6.50	6.50	-6.475%	1	928	+23.846%
2024-06-27	6.95	6.95	6.95	6.95	-7.947%	40	929	+15.827%
2024-06-24	7.55	7.55	7.55	7.55	-7.927%	1	929	+6.623%
2024-06-18	8.20	8.20	8.20	8.20	-0.726%	1	928	-1.829%
2024-06-05	8.26	8.26	8.26	8.26	-1.078%	1	928	-2.542%
2024-06-04	8.45	8.45	8.30	8.35	-0.595%	38	927	-3.593%
2024-06-03	8.50	8.50	8.40	8.40	-1.754%	2	934	-4.167%
2024-05-31	8.80	8.80	8.55	8.55	+4.268%	60	933	-5.848%
2024-05-30	8.60	8.60	8.20	8.20	0.000%	41	948	-1.829%
2024-05-28	8.20	8.20	8.20	8.20	-0.966%	1	908	-1.829%
2024-05-24	8.16	8.28	8.10	8.28	+2.222%	36	899	-2.778%
2024-05-23	8.00	8.10	8.00	8.10	+1.250%	7	894	-0.617%
2024-05-21	8.00	8.00	8.00	8.00	-2.439%	51	894	+0.625%
2024-05-20	7.90	8.20	7.90	8.20	-1.205%	26	927	-1.829%
2024-05-17	8.20	8.30	8.20	8.30	-1.308%	40	904	-3.012%
2024-05-16	8.40	8.50	8.30	8.41	-3.333%	61	884	-4.281%
2024-05-15	8.70	8.70	8.70	8.70	-5.435%	1	826	-7.471%
2024-05-09	9.20	9.20	9.20	9.20	0.000%	1	826	-12.500%
2024-05-07	9.20	9.20	9.20	9.20	-4.167%	1	825	-12.500%
2024-05-06	9.60	9.60	9.60	9.60	-6.341%	1	825	-16.146%
2024-05-03	9.95	10.25	9.95	10.25	+1.385%	6	826	-21.463%
2024-05-01	10.11	10.11	10.11	10.11	+3.163%	6	823	-20.376%
2024-04-30	9.85	9.85	9.70	9.80	-0.508%	14	829	-17.857%
2024-04-29	9.85	9.85	9.85	9.85	+12.571%	1	837	-18.274%
2024-04-26	8.75	8.75	8.75	8.75	-21.735%	2	836	-8.000%
2024-04-24	11.18	11.18	11.18	11.18	-0.622%	14	837	-27.996%
2024-04-22	11.25	11.25	11.25	11.25	-8.907%	3	845	-28.444%
2024-04-19	12.35	12.35	12.35	12.35	+9.778%	10	842	-34.818%
2024-04-15	10.55	11.25	10.55	11.25	-1.747%	2	852	-28.444%
2024-04-09	11.10	11.45	11.10	11.45	-6.911%	20	850	-29.694%
2024-04-05	12.30	12.30	12.30	12.30	+1.653%	2	840	-34.553%
2024-04-03	12.10	12.10	12.10	12.10	-10.370%	1	839	-33.471%
2024-03-21	13.50	13.50	13.50	13.50	-1.099%	1	840	-40.370%
2024-03-20	13.65	13.65	13.65	13.65	+1.866%	2	841	-41.026%
2024-03-18	13.40	13.40	13.40	13.40	-6.294%	2	843	-39.925%
2024-03-14	14.30	14.30	14.30	14.30	-7.143%	2	841	-43.706%
2024-03-11	15.52	15.52	15.40	15.40	-6.667%	2	843	-47.727%
2024-03-06	16.50	16.50	16.50	16.50	-1.079%	1	841	-51.212%
2024-03-05	16.68	16.68	16.68	16.68	+4.250%	1	840	-51.739%
2024-03-04	16.00	16.00	16.00	16.00	+3.896%	1	839	-49.688%
2024-02-28	15.40	15.40	15.40	15.40	-1.155%	3	838	-47.727%
2024-02-27	14.50	15.58	14.50	15.58	+4.214%	5	835	-48.331%
2024-02-26	14.50	14.95	14.50	14.95	+15.000%	14	831	-46.154%
2024-02-22	13.00	13.00	13.00	13.00	-6.810%	5	827	-38.077%
2024-02-21	13.95	13.95	13.95	13.95	+6.326%	1	822	-42.294%
2024-02-20	13.12	13.12	13.12	13.12	+0.923%	20	821	-38.643%
2024-02-15	13.00	13.00	13.00	13.00	0.000%	5	801	-38.077%
2024-02-14	13.00	13.00	13.00	13.00	-1.141%	2	796	-38.077%
2024-02-13	13.00	13.15	13.00	13.15	+5.200%	4	794	-38.783%
2024-02-12	12.50	12.50	12.50	12.50	+0.806%	7	790	-35.600%
2024-02-09	12.40	12.40	12.40	12.40	-2.362%	1	783	-35.081%
2024-02-08	13.07	13.07	12.70	12.70	-1.550%	10	784	-36.614%
2024-02-07	12.90	13.05	12.90	12.90	-5.147%	4	778	-37.597%
2024-02-02	14.33	14.50	13.40	13.60	-4.225%	773	778	-40.809%
2024-02-01	14.20	14.20	14.20	14.20	+5.107%	10	117	-43.310%
2024-01-31	13.50	14.00	12.80	13.51	+15.470%	116	117	-40.415%
2024-01-30	11.70	11.70	11.70	11.70	-0.426%	1	5	-31.197%
2024-01-25	11.60	11.75	11.60	11.75	-3.292%	5	6	-31.489%
2024-01-24	12.15	12.15	12.15	12.15	-8.302%	4	5	-33.745%
2024-01-19	13.84	13.84	13.25	13.25	-10.169%	2	5	-39.245%
2024-01-17	14.75	14.75	14.75	14.75	+0.889%	3	5	-45.424%
2024-01-11	14.62	14.62	14.62	14.62	0.000%	2	2	-44.938%