Dark

GOOGL20261218P155
GOOGL Dec 18 2026 155.00 Put (GOOGL261218P00155000)
option OPRA

EOD

May 14, 2025

17.50-6.116%(-1.14)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	17.50	17.50	17.50	17.50	-6.116%	20	1,331	0.000%
2025-05-12	19.30	19.35	18.64	18.64	-12.488%	37	1,311	-6.116%
2025-05-09	21.30	21.30	21.30	21.30	+1.671%	2	1,323	-17.840%
2025-05-08	20.95	20.95	20.95	20.95	-11.416%	2	1,323	-16.468%
2025-05-07	22.95	23.65	22.95	23.65	+23.887%	6	1,321	-26.004%
2025-05-01	19.09	19.09	19.09	19.09	-7.644%	1	1,315	-8.329%
2025-04-30	20.67	20.67	20.67	20.67	+12.951%	2	1,315	-15.336%
2025-04-25	18.30	18.30	18.30	18.30	-13.393%	2	1,313	-4.372%
2025-04-24	21.13	21.13	21.13	21.13	+0.380%	1	1,314	-17.179%
2025-04-23	21.38	21.38	20.90	21.05	-19.194%	4	1,314	-16.865%
2025-04-21	25.95	26.05	25.95	26.05	+31.566%	31	1,313	-32.821%
2025-04-14	19.80	19.80	19.80	19.80	-9.795%	15	1,283	-11.616%
2025-04-11	21.95	21.95	21.95	21.95	-10.772%	2	1,298	-20.273%
2025-04-10	24.60	24.60	24.60	24.60	+18.099%	2	1,298	-28.862%
2025-04-09	21.50	21.50	20.83	20.83	-20.192%	65	1,300	-15.987%
2025-04-08	23.75	26.10	23.35	26.10	-4.987%	147	1,278	-32.950%
2025-04-07	28.33	28.33	27.47	27.47	+6.103%	2	1,413	-36.294%
2025-04-04	25.97	25.97	25.89	25.89	+7.294%	6	1,411	-32.406%
2025-04-03	23.20	24.13	23.20	24.13	+12.652%	2	1,410	-27.476%
2025-04-01	22.05	22.05	21.42	21.42	-2.725%	2	1,410	-18.301%
2025-03-31	23.10	23.20	22.02	22.02	+1.709%	4	1,411	-20.527%
2025-03-28	20.55	21.65	20.55	21.65	+24.069%	82	1,412	-19.169%
2025-03-24	17.45	17.45	17.45	17.45	-6.684%	1	1,402	+0.287%
2025-03-19	18.70	18.70	18.70	18.70	-6.266%	1	1,402	-6.417%
2025-03-18	20.62	20.71	19.95	19.95	+21.277%	3	1,403	-12.281%
2025-03-06	16.45	16.45	16.45	16.45	-3.235%	1	1,402	+6.383%
2025-03-04	17.00	17.00	17.00	17.00	+4.874%	6	1,402	+2.941%
2025-03-03	16.21	16.21	16.21	16.21	-4.647%	2	1,402	+7.958%
2025-02-28	16.90	17.00	16.89	17.00	+0.592%	284	1,402	+2.941%
2025-02-27	16.30	16.90	16.30	16.90	+38.525%	2	1,263	+3.550%
2025-02-18	12.20	12.20	12.20	12.20	+2.521%	5	1,262	+43.443%
2025-02-11	11.90	11.90	11.90	11.90	+2.146%	2	1,257	+47.059%
2025-02-10	11.80	11.80	11.65	11.65	+0.604%	131	1,255	+50.215%
2025-02-05	11.08	11.58	11.08	11.58	+10.286%	7	1,125	+51.123%
2025-01-29	10.95	10.95	10.50	10.50	-3.226%	2	1,118	+66.667%
2025-01-28	10.85	10.85	10.85	10.85	-3.470%	1	1,120	+61.290%
2025-01-27	11.24	11.24	11.24	11.24	+12.965%	1	1,119	+55.694%
2025-01-21	9.95	9.95	9.95	9.95	-5.238%	1	1,120	+75.879%
2025-01-16	10.50	10.50	10.50	10.50	-3.581%	1	1,121	+66.667%
2025-01-06	10.55	11.05	10.54	10.89	-11.822%	4	1,120	+60.698%
2024-12-31	12.35	12.35	12.35	12.35	+3.175%	1	1,119	+41.700%
2024-12-30	11.97	11.97	11.97	11.97	+8.130%	10	1,119	+46.199%
2024-12-27	12.27	12.35	11.07	11.07	-12.282%	22	1,119	+58.085%
2024-12-19	12.45	12.62	12.45	12.62	-4.970%	16	1,118	+38.669%
2024-12-18	12.53	13.28	12.53	13.28	+17.835%	2	1,134	+31.777%
2024-12-17	11.27	11.27	11.27	11.27	+5.327%	1	1,136	+55.280%
2024-12-16	11.53	11.53	10.70	10.70	-6.957%	16	1,135	+63.551%
2024-12-12	11.50	11.50	11.50	11.50	-15.565%	1	1,121	+52.174%
2024-12-06	13.62	13.62	13.62	13.62	-4.755%	2	1,122	+28.488%
2024-12-03	14.72	14.72	14.30	14.30	-6.230%	8	1,122	+22.378%
2024-11-27	15.25	15.25	15.25	15.25	-4.088%	1	1,123	+14.754%
2024-11-25	15.90	15.90	15.90	15.90	+17.430%	1	1,123	+10.063%
2024-11-14	13.20	13.54	13.20	13.54	+9.194%	201	1,123	+29.247%
2024-11-08	12.05	12.40	12.05	12.40	-5.344%	6	958	+41.129%
2024-11-07	13.10	13.10	13.10	13.10	-19.036%	2	955	+33.588%
2024-11-04	16.02	16.18	16.02	16.18	+4.929%	2	955	+8.158%
2024-11-01	15.42	15.42	15.42	15.42	+15.506%	2	955	+13.489%
2024-10-30	13.34	13.35	13.34	13.35	-24.704%	270	956	+31.086%
2024-10-14	17.73	17.73	17.73	17.73	-7.992%	1	1,007	-1.297%
2024-10-10	19.27	19.27	19.27	19.27	+5.301%	1	1,006	-9.185%
2024-10-04	18.30	18.30	18.30	18.30	-1.348%	2	1,007	-4.372%
2024-09-27	18.55	18.55	18.55	18.55	-1.330%	2	1,008	-5.660%
2024-09-20	18.80	18.80	18.80	18.80	-2.338%	2	1,008	-6.915%
2024-09-19	19.85	19.85	19.15	19.25	-6.644%	6	1,009	-9.091%
2024-09-18	20.62	20.62	20.62	20.62	+0.097%	3	1,014	-15.131%
2024-09-17	20.80	20.85	20.45	20.60	-4.806%	393	1,014	-15.049%
2024-09-16	21.91	21.91	21.64	21.64	+0.185%	5	629	-19.131%
2024-09-13	21.70	22.05	21.60	21.60	-4.678%	604	626	-18.981%
2024-09-12	23.13	23.20	22.66	22.66	-8.886%	6	327	-22.771%
2024-09-11	24.87	24.87	24.87	24.87	-2.471%	1	323	-29.634%
2024-09-09	25.50	25.50	25.50	25.50	+1.634%	1	322	-31.373%
2024-09-06	23.72	25.09	23.72	25.09	+12.511%	34	321	-30.251%
2024-09-05	22.30	22.30	22.30	22.30	-1.109%	1	324	-21.525%
2024-09-04	22.23	22.57	22.23	22.55	+2.036%	3	325	-22.395%
2024-09-03	21.23	22.10	21.23	22.10	+10.390%	3	322	-20.814%
2024-08-30	20.02	20.02	20.02	20.02	+5.646%	100	269	-12.587%
2024-08-29	19.10	19.10	18.95	18.95	-0.785%	2	269	-7.652%
2024-08-26	19.15	19.15	19.10	19.10	+4.372%	2	271	-8.377%
2024-08-20	18.40	18.40	18.30	18.30	-1.294%	2	271	-4.372%
2024-08-19	18.82	18.82	18.54	18.54	-3.688%	10	271	-5.609%
2024-08-16	19.15	19.45	19.15	19.25	-3.509%	8	273	-9.091%
2024-08-15	20.00	20.28	19.70	19.95	-5.450%	40	272	-12.281%
2024-08-14	20.46	21.69	20.46	21.10	-2.765%	17	273	-17.062%
2024-08-09	21.70	21.70	21.70	21.70	+2.262%	2	263	-19.355%
2024-08-08	21.22	21.22	21.22	21.22	-2.571%	1	263	-17.531%
2024-08-07	21.78	21.78	21.78	21.78	-1.090%	1	263	-19.651%
2024-08-06	21.85	22.02	21.85	22.02	-4.469%	101	263	-20.527%
2024-08-05	23.33	23.33	23.05	23.05	+26.648%	5	160	-24.078%
2024-07-29	18.20	18.20	18.20	18.20	-4.562%	1	155	-3.846%
2024-07-26	19.07	19.07	19.07	19.07	+13.512%	4	154	-8.233%
2024-07-25	16.80	16.80	16.80	16.80	-1.235%	2	154	+4.167%
2024-07-24	16.29	17.01	16.27	17.01	-9.761%	24	154	+2.881%
2024-07-19	18.85	18.85	18.85	18.85	+26.087%	20	136	-7.162%
2024-07-17	14.95	14.95	14.95	14.95	+5.208%	5	137	+17.057%
2024-07-12	14.21	14.21	14.21	14.21	-2.000%	28	132	+23.153%
2024-07-11	14.40	14.50	14.32	14.50	0.000%	3	146	+20.690%
2024-06-27	14.50	14.50	14.50	14.50	-16.185%	10	143	+20.690%
2024-06-10	17.30	17.30	17.30	17.30	+4.532%	1	133	+1.156%
2024-06-06	16.55	16.55	16.55	16.55	-8.815%	1	133	+5.740%
2024-05-31	18.15	18.15	18.15	18.15	+7.587%	20	132	-3.581%
2024-05-17	16.87	16.87	16.87	16.87	-9.641%	2	132	+3.734%
2024-05-13	18.88	18.88	18.67	18.67	+1.467%	6	132	-6.267%
2024-05-10	18.40	18.40	18.40	18.40	+2.564%	2	126	-4.891%
2024-05-09	18.40	18.60	17.73	17.94	-11.843%	9	126	-2.453%
2024-05-02	20.35	20.35	20.35	20.35	+13.370%	8	120	-14.005%
2024-04-26	17.80	17.95	17.70	17.95	-24.580%	206	120	-2.507%
2024-04-25	23.80	23.80	23.80	23.80	+9.425%	1	18	-26.471%
2024-04-24	21.75	21.75	21.75	21.75	+0.975%	1	17	-19.540%
2024-04-23	22.35	22.35	21.47	21.54	-9.874%	3	17	-18.756%
2024-04-22	22.95	23.90	22.95	23.90	+0.972%	3	16	-26.778%
2024-04-19	23.67	23.67	23.67	23.67	+8.082%	2	17	-26.067%
2024-04-15	21.90	21.90	21.90	21.90	+1.389%	1	15	-20.091%
2024-04-12	21.60	21.60	21.60	21.60	0.000%	2	16	-18.981%
2024-04-11	20.75	21.60	20.75	21.60	-4.425%	2	17	-18.981%
2024-04-10	22.20	22.60	22.20	22.60	-0.441%	21	17	-22.566%
2024-04-09	22.00	22.90	22.00	22.70	-6.584%	24	36	-22.907%
2024-04-08	24.30	24.30	24.30	24.30	+2.922%	1	13	-27.984%
2024-04-03	23.35	23.65	23.35	23.61	+0.468%	6	12	-25.879%
2024-04-02	23.50	23.50	23.50	23.50	+0.772%	1	10	-25.532%
2024-04-01	23.20	23.32	23.20	23.32	-6.720%	11	10	-24.957%
2024-03-28	25.00	25.00	25.00	25.00	-17.492%	5	18	-30.000%
2024-02-28	30.30	30.30	30.30	30.30	+8.214%	1	18	-42.244%
2024-02-26	28.00	28.00	28.00	28.00	+17.944%	5	17	-37.500%
2024-02-09	23.74	23.74	23.74	23.74	+5.982%	10	12	-26.285%
2024-01-30	22.40	22.40	22.40	22.40	-19.540%	1	2	-21.875%
2024-01-12	27.84	27.84	27.84	27.84	0.000%	1	0	-37.141%