Dark

GOOGL20261218P160
GOOGL Dec 18 2026 160.00 Put (GOOGL261218P00160000)
option OPRA

EOD

May 14, 2025

19.00-7.543%(-1.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	19.20	19.25	18.27	19.00	-7.543%	16	8,627	0.000%
2025-05-13	20.47	20.55	20.47	20.55	-5.517%	2	8,629	-7.543%
2025-05-12	21.75	21.75	21.75	21.75	-7.643%	1	8,627	-12.644%
2025-05-08	24.30	24.30	23.55	23.55	-10.964%	6	8,628	-19.321%
2025-05-07	26.20	26.80	26.10	26.45	+23.656%	12	8,627	-28.166%
2025-05-01	21.39	21.39	21.39	21.39	-7.322%	1	8,626	-11.173%
2025-04-30	23.08	23.08	23.08	23.08	+7.599%	10	8,626	-17.678%
2025-04-29	21.48	21.48	21.40	21.45	-2.721%	50	8,636	-11.422%
2025-04-28	22.00	22.05	22.00	22.05	+4.751%	2	8,586	-13.832%
2025-04-25	20.62	21.06	20.62	21.05	-25.487%	10	8,586	-9.739%
2025-04-21	28.90	28.90	28.25	28.25	+11.220%	4	8,586	-32.743%
2025-04-16	25.40	25.40	25.40	25.40	+7.856%	1	8,583	-25.197%
2025-04-15	23.55	23.55	23.50	23.55	+6.803%	188	8,582	-19.321%
2025-04-14	21.95	22.05	21.95	22.05	-11.268%	3	8,582	-13.832%
2025-04-09	30.82	30.82	24.85	24.85	-18.923%	6	8,585	-23.541%
2025-04-08	27.31	30.70	27.30	30.65	+5.690%	53	8,591	-38.010%
2025-04-07	31.74	31.74	29.00	29.00	+1.470%	22	8,601	-34.483%
2025-04-04	28.75	28.85	28.20	28.58	+7.041%	24	8,599	-33.520%
2025-04-03	26.65	26.70	26.65	26.70	+15.584%	3	8,605	-28.839%
2025-04-02	23.70	23.70	23.10	23.10	-3.750%	81	8,606	-17.749%
2025-04-01	24.00	24.00	24.00	24.00	-0.867%	31	8,624	-20.833%
2025-03-31	24.75	24.75	24.21	24.21	+3.462%	7	8,655	-21.520%
2025-03-28	23.40	23.40	23.40	23.40	+15.385%	2	8,650	-18.803%
2025-03-27	20.28	20.28	20.28	20.28	+5.078%	2	8,649	-6.312%
2025-03-26	19.34	19.34	19.30	19.30	+8.184%	2	8,651	-1.554%
2025-03-25	17.85	17.85	17.84	17.84	-4.599%	2	8,651	+6.502%
2025-03-24	18.70	18.70	18.70	18.70	-9.923%	1	8,651	+1.604%
2025-03-21	20.76	20.76	20.76	20.76	+1.765%	2	8,650	-8.478%
2025-03-20	20.40	20.40	20.40	20.40	-12.783%	150	8,649	-6.863%
2025-03-18	23.39	23.39	23.39	23.39	+14.098%	1	8,519	-18.769%
2025-03-17	20.50	20.50	20.50	20.50	+0.886%	2	8,518	-7.317%
2025-03-14	21.00	21.00	20.32	20.32	-2.775%	6	8,520	-6.496%
2025-03-13	20.90	20.90	20.90	20.90	-0.948%	10	8,527	-9.091%
2025-03-12	21.10	21.10	21.10	21.10	-5.593%	1	8,527	-9.953%
2025-03-11	21.32	22.35	21.25	22.35	+4.439%	11	8,526	-14.989%
2025-03-10	21.05	21.40	21.05	21.40	+13.228%	9	8,525	-11.215%
2025-03-07	18.90	18.90	18.90	18.90	+2.495%	10	8,528	+0.529%
2025-03-06	18.44	18.44	18.44	18.44	-0.967%	1	8,528	+3.037%
2025-03-04	20.31	20.31	18.62	18.62	-6.573%	22	8,528	+2.041%
2025-03-03	19.00	20.05	19.00	19.93	+5.729%	69	8,537	-4.666%
2025-02-28	18.95	19.30	18.85	18.85	+4.722%	780	8,471	+0.796%
2025-02-27	18.00	18.00	18.00	18.00	+9.223%	20	8,118	+5.556%
2025-02-25	16.46	16.48	16.46	16.48	+9.502%	2	8,096	+15.291%
2025-02-21	14.75	15.05	14.75	15.05	+10.499%	10	8,096	+26.246%
2025-02-20	13.62	13.62	13.62	13.62	+1.642%	1	8,091	+39.501%
2025-02-18	13.40	13.40	13.40	13.40	+0.752%	1	8,090	+41.791%
2025-02-14	13.35	13.35	13.24	13.30	-1.917%	14	8,086	+42.857%
2025-02-13	13.81	13.81	13.56	13.56	-0.805%	5	8,086	+40.118%
2025-02-12	13.67	13.67	13.67	13.67	+1.939%	2	8,086	+38.990%
2025-02-11	13.41	13.41	13.41	13.41	+1.208%	5	8,084	+41.685%
2025-02-10	13.11	13.25	13.11	13.25	-3.143%	3	8,079	+43.396%
2025-02-07	13.30	13.68	13.30	13.68	+6.047%	6	8,080	+38.889%
2025-02-05	12.93	12.93	12.85	12.90	+19.888%	30	8,077	+47.287%
2025-02-04	10.80	10.80	10.55	10.76	+0.561%	5	8,087	+76.580%
2025-02-03	10.70	10.70	10.70	10.70	-4.208%	700	8,092	+77.570%
2025-01-30	11.17	11.17	11.17	11.17	-10.640%	1	7,649	+70.098%
2025-01-27	12.50	12.50	12.50	12.50	+13.636%	1	7,649	+52.000%
2025-01-24	11.00	11.00	11.00	11.00	-5.172%	2	7,648	+72.727%
2025-01-23	11.65	11.65	11.60	11.60	+4.505%	2	7,648	+63.793%
2025-01-21	11.30	11.39	11.10	11.10	-11.905%	3	7,647	+71.171%
2025-01-15	12.60	12.60	12.60	12.60	-0.158%	1	7,647	+50.794%
2025-01-10	13.70	13.70	12.62	12.62	+0.960%	56	7,648	+50.555%
2025-01-08	12.50	12.50	12.50	12.50	+4.603%	3	7,631	+52.000%
2025-01-07	11.95	11.95	11.95	11.95	-1.646%	1	7,631	+58.996%
2025-01-06	12.15	12.15	12.15	12.15	-8.989%	10	7,631	+56.379%
2025-01-03	13.35	13.35	13.35	13.35	-2.198%	2	7,631	+42.322%
2024-12-27	13.88	13.88	13.65	13.65	-11.935%	4	7,632	+39.194%
2024-12-20	15.50	15.50	15.50	15.50	+6.897%	2	7,632	+22.581%
2024-12-18	14.50	14.50	14.50	14.50	+16.279%	1	7,633	+31.034%
2024-12-16	12.47	12.47	12.47	12.47	-6.241%	1	7,633	+52.366%
2024-12-13	12.97	13.78	12.97	13.30	+7.172%	126	7,633	+42.857%
2024-12-12	12.94	12.97	12.41	12.41	-5.556%	22	7,632	+53.102%
2024-12-11	12.70	13.14	12.62	13.14	-6.143%	2,520	7,614	+44.597%
2024-12-10	13.70	14.00	13.70	14.00	-11.392%	12	7,442	+35.714%
2024-12-09	16.30	16.30	15.80	15.80	+2.731%	2	7,434	+20.253%
2024-12-06	15.38	15.38	15.38	15.38	-5.120%	2	7,436	+23.537%
2024-12-05	16.21	16.21	16.21	16.21	-1.758%	1	7,435	+17.212%
2024-12-02	16.50	16.50	16.50	16.50	-3.790%	1	7,435	+15.152%
2024-11-27	17.15	17.15	17.15	17.15	-9.499%	1	7,434	+10.787%
2024-11-22	18.95	18.95	18.95	18.95	-1.044%	2	7,434	+0.264%
2024-11-21	19.20	19.25	19.15	19.15	+32.986%	5	7,428	-0.783%
2024-11-13	14.30	14.40	13.80	14.40	+3.971%	22	7,428	+31.944%
2024-11-12	13.86	13.88	13.85	13.85	-2.533%	12	7,450	+37.184%
2024-11-08	14.21	14.21	14.21	14.21	+2.230%	4	7,450	+33.709%
2024-11-07	14.30	14.30	13.90	13.90	-13.665%	5	7,448	+36.691%
2024-11-06	16.10	16.10	16.10	16.10	-9.398%	2	7,448	+18.012%
2024-11-05	17.77	17.77	17.77	17.77	-2.630%	2	7,450	+6.922%
2024-11-04	18.57	18.57	18.15	18.25	+16.390%	3	7,452	+4.110%
2024-10-30	15.30	15.68	14.70	15.68	-18.799%	1,022	7,451	+21.173%
2024-10-28	19.31	19.31	19.31	19.31	-5.805%	1	6,467	-1.605%
2024-10-23	20.50	20.50	20.50	20.50	+0.441%	1	6,466	-7.317%
2024-10-17	20.30	20.41	20.30	20.41	+0.098%	501	6,467	-6.908%
2024-10-14	20.39	20.39	20.39	20.39	-1.735%	1	6,446	-6.817%
2024-10-11	20.75	20.75	20.75	20.75	-3.757%	2	6,446	-8.434%
2024-10-10	21.56	21.56	21.56	21.56	+2.180%	1	6,446	-11.874%
2024-10-08	21.10	21.10	21.10	21.10	+1.687%	1	6,446	-9.953%
2024-10-07	19.95	20.75	19.95	20.75	+1.716%	2	6,446	-8.434%
2024-10-04	20.40	20.40	20.40	20.40	-1.211%	2	6,448	-6.863%
2024-10-03	20.65	20.65	20.65	20.65	+0.732%	5	6,449	-7.990%
2024-10-01	19.90	20.50	19.90	20.50	-1.205%	3	6,449	-7.317%
2024-09-27	20.87	20.87	20.75	20.75	-3.578%	14	6,447	-8.434%
2024-09-25	21.52	21.52	21.52	21.52	+1.080%	3	6,447	-11.710%
2024-09-24	21.29	21.29	21.29	21.29	-0.047%	2	6,444	-10.756%
2024-09-23	21.15	21.30	21.15	21.30	-0.699%	11	6,444	-10.798%
2024-09-19	21.80	21.80	21.45	21.45	-6.454%	10	6,445	-11.422%
2024-09-18	22.93	22.93	22.93	22.93	-4.458%	3	6,445	-17.139%
2024-09-13	24.20	24.70	24.00	24.00	-5.026%	8	6,442	-20.833%
2024-09-12	25.59	25.59	25.27	25.27	-2.808%	4	6,443	-24.812%
2024-09-11	26.95	27.10	26.00	26.00	-7.703%	9	6,440	-26.923%
2024-09-09	27.00	28.17	27.00	28.17	+6.302%	3	6,436	-32.552%
2024-09-06	26.00	27.75	26.00	26.50	+7.071%	28	6,434	-28.302%
2024-09-04	23.84	24.75	23.84	24.75	+3.125%	3	6,434	-23.232%
2024-09-03	23.75	24.00	23.60	24.00	+8.206%	5,611	6,432	-20.833%
2024-08-30	22.18	22.18	22.18	22.18	-0.761%	2	823	-14.337%
2024-08-29	22.35	22.35	22.35	22.35	-1.715%	1	823	-14.989%
2024-08-28	22.74	22.74	22.74	22.74	+7.163%	10	823	-16.447%
2024-08-26	21.22	21.22	21.22	21.22	-3.545%	1	813	-10.462%
2024-08-23	21.30	22.00	21.30	22.00	+1.805%	32	812	-13.636%
2024-08-22	21.61	21.61	21.61	21.61	-0.644%	1	796	-12.078%
2024-08-21	21.75	21.75	21.75	21.75	+8.371%	1	795	-12.644%
2024-08-20	20.43	20.43	20.07	20.07	-2.193%	2	795	-5.331%
2024-08-19	20.74	21.09	20.52	20.52	-5.000%	38	794	-7.407%
2024-08-16	21.65	21.65	21.60	21.60	-2.703%	4	765	-12.037%
2024-08-15	22.67	23.06	21.95	22.20	-0.225%	151	765	-14.414%
2024-08-14	22.60	23.80	22.25	22.25	-0.224%	30	692	-14.607%
2024-08-13	22.30	22.30	22.30	22.30	-0.889%	1	691	-14.798%
2024-08-12	22.95	22.95	22.50	22.50	-6.250%	5	691	-15.556%
2024-08-09	24.01	24.01	24.00	24.00	+4.575%	4	687	-20.833%
2024-08-08	24.75	24.75	22.95	22.95	-2.257%	111	687	-17.211%
2024-08-07	22.87	23.48	22.87	23.48	-6.080%	3	587	-19.080%
2024-08-06	24.65	25.00	24.15	25.00	-4.215%	8	585	-24.000%
2024-08-05	24.85	26.22	24.10	26.10	+14.524%	16	578	-27.203%
2024-08-02	21.50	22.79	21.50	22.79	+13.102%	4	573	-16.630%
2024-08-01	20.15	20.15	20.15	20.15	+3.866%	1	574	-5.707%
2024-07-31	19.40	19.40	19.40	19.40	-0.970%	1	573	-2.062%
2024-07-30	19.59	19.59	19.59	19.59	-5.590%	1	573	-3.012%
2024-07-26	21.20	22.10	20.75	20.75	+2.978%	118	572	-8.434%
2024-07-25	20.20	20.20	20.15	20.15	+6.840%	6	583	-5.707%
2024-07-24	17.23	19.10	17.23	18.86	+16.420%	116	577	+0.742%
2024-07-23	16.25	16.25	16.20	16.20	-2.994%	2	662	+17.284%
2024-07-22	16.70	16.70	16.70	16.70	-0.890%	1	660	+13.772%
2024-07-17	17.01	17.07	16.85	16.85	+9.701%	50	661	+12.760%
2024-07-09	14.78	15.36	14.78	15.36	-7.190%	101	611	+23.698%
2024-07-02	16.55	16.55	16.55	16.55	+2.540%	1	511	+14.804%
2024-06-27	16.14	16.14	16.14	16.14	-3.353%	1	510	+17.720%
2024-06-25	16.70	16.70	16.70	16.70	-4.517%	1	510	+13.772%
2024-06-21	17.49	17.49	17.49	17.49	-8.764%	2	511	+8.634%
2024-06-10	19.17	19.17	19.17	19.17	-1.440%	1	510	-0.887%
2024-05-31	19.45	19.45	19.45	19.45	+5.135%	2	509	-2.314%
2024-05-23	18.50	18.50	18.50	18.50	-14.825%	250	260	+2.703%
2024-05-13	21.72	21.72	21.72	21.72	+4.928%	1	260	-12.523%
2024-05-09	20.72	20.72	20.70	20.70	+3.500%	2	260	-8.213%
2024-05-08	20.00	20.00	20.00	20.00	0.000%	20	260	-5.000%
2024-05-07	17.65	20.00	17.65	20.00	-8.842%	5	240	-5.000%
2024-05-03	21.02	22.00	21.02	21.94	-0.724%	30	236	-13.400%
2024-05-02	22.10	22.10	22.10	22.10	-0.763%	1	240	-14.027%
2024-05-01	22.27	22.27	22.27	22.27	+4.751%	1	241	-14.683%
2024-04-29	21.30	21.30	21.26	21.26	+7.374%	8	240	-10.630%
2024-04-26	19.70	19.80	19.50	19.80	-18.686%	8	232	-4.040%
2024-04-22	25.15	25.15	24.35	24.35	-4.547%	202	231	-21.971%
2024-04-17	25.51	25.51	25.51	25.51	+3.741%	1	31	-25.519%
2024-04-15	24.59	24.59	24.59	24.59	+4.638%	1	30	-22.733%
2024-04-12	23.50	23.50	23.50	23.50	0.000%	2	30	-19.149%
2024-04-11	24.25	24.30	23.50	23.50	-10.134%	4	29	-19.149%
2024-04-04	26.15	26.15	26.15	26.15	+1.317%	1	28	-27.342%
2024-04-03	25.81	25.81	25.81	25.81	+0.742%	1	27	-26.385%
2024-04-01	25.62	25.62	25.62	25.62	-16.980%	10	27	-25.839%
2024-03-13	30.86	30.86	30.86	30.86	-7.188%	1	17	-38.432%
2024-03-08	33.25	33.25	33.25	33.25	-2.206%	2	16	-42.857%
2024-03-07	34.00	34.00	34.00	34.00	-4.360%	1	15	-44.118%
2024-03-05	35.55	35.55	35.55	35.55	+6.278%	1	14	-46.554%
2024-03-04	33.45	33.45	33.45	33.45	+5.189%	2	13	-43.199%
2024-03-01	31.80	31.80	31.80	31.80	-2.003%	2	11	-40.252%
2024-02-28	32.45	32.45	32.45	32.45	+1.406%	1	10	-41.448%
2024-02-27	32.00	32.00	32.00	32.00	+11.111%	2	9	-40.625%
2024-02-20	28.80	28.80	28.80	28.80	-2.604%	1	7	-34.028%
2024-02-15	29.57	29.57	29.57	29.57	-0.438%	1	6	-35.746%
2024-01-31	29.20	30.15	29.20	29.70	+14.672%	4	5	-36.027%
2024-01-25	25.73	25.90	25.73	25.90	-7.102%	21	1	-26.641%
2024-01-22	27.88	27.88	27.88	27.88	-8.289%	1	21	-31.851%
2024-01-10	30.40	30.40	30.40	30.40	0.000%	20	20	-37.500%