Dark

GOOGL20270115P140
GOOGL Jan 15 2027 140.00 Put (GOOGL270115P00140000)
option OPRA

EOD

May 15, 2025

11.55-1.618%(-0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.47	11.55	11.46	11.55	-1.618%	8	3,704	0.000%
2025-05-14	12.63	12.63	11.39	11.74	-8.992%	25	3,708	-1.618%
2025-05-13	12.90	12.90	12.90	12.90	0.000%	1	3,731	-10.465%
2025-05-12	13.70	13.74	12.90	12.90	-17.414%	462	3,732	-10.465%
2025-05-09	15.05	15.64	15.05	15.62	+5.185%	10	3,344	-26.056%
2025-05-08	15.60	15.65	14.85	14.85	-14.162%	18	3,342	-22.222%
2025-05-07	15.52	18.15	15.52	17.30	+33.591%	34	3,351	-33.237%
2025-05-06	12.85	12.95	12.85	12.95	+2.778%	196	3,337	-10.811%
2025-05-05	12.60	12.60	12.60	12.60	+1.613%	35	3,532	-8.333%
2025-05-02	12.40	12.40	12.40	12.40	-6.907%	8	3,567	-6.855%
2025-05-01	13.37	13.37	13.32	13.32	-9.264%	13	3,571	-13.288%
2025-04-30	14.67	14.68	14.67	14.68	+5.612%	16	3,559	-21.322%
2025-04-29	13.60	13.90	13.60	13.90	+2.963%	38	3,575	-16.906%
2025-04-28	12.90	14.00	12.90	13.50	+2.584%	91	3,579	-14.444%
2025-04-25	12.95	13.16	12.95	13.16	-9.241%	16	3,559	-12.234%
2025-04-24	15.35	15.35	14.50	14.50	-8.633%	15	3,551	-20.345%
2025-04-23	15.38	15.87	15.25	15.87	-9.418%	59	3,556	-27.221%
2025-04-22	17.52	17.52	17.52	17.52	-2.396%	3	3,593	-34.075%
2025-04-17	16.81	17.95	16.81	17.95	+14.550%	45	3,545	-35.655%
2025-04-15	15.67	15.67	15.67	15.67	+6.962%	2	3,545	-26.292%
2025-04-14	14.65	14.65	14.65	14.65	-12.170%	1	3,543	-21.160%
2025-04-11	16.68	16.68	16.68	16.68	-7.794%	2	3,542	-30.755%
2025-04-10	18.09	18.09	18.09	18.09	+13.774%	3	3,543	-36.153%
2025-04-09	19.10	19.10	15.77	15.90	-24.787%	6	3,540	-27.358%
2025-04-08	18.00	21.14	18.00	21.14	+5.436%	15	3,540	-45.364%
2025-04-07	21.89	21.89	18.90	20.05	+7.048%	58	3,550	-42.394%
2025-04-04	18.59	20.05	18.59	18.73	+9.596%	40	3,594	-38.334%
2025-04-03	16.85	17.51	16.75	17.09	+12.434%	568	3,587	-32.417%
2025-04-01	15.55	15.55	15.20	15.20	-1.618%	5	3,076	-24.013%
2025-03-31	17.05	17.05	15.45	15.45	+1.378%	10	3,079	-25.243%
2025-03-28	14.00	15.24	14.00	15.24	+20.000%	8	3,088	-24.213%
2025-03-27	12.70	12.75	12.68	12.70	+16.300%	44	3,086	-9.055%
2025-03-25	10.92	10.92	10.92	10.92	-6.024%	1	3,085	+5.769%
2025-03-24	11.62	11.62	11.62	11.62	-12.632%	1	3,084	-0.602%
2025-03-20	13.45	13.45	13.09	13.30	+1.916%	293	3,083	-13.158%
2025-03-19	13.55	13.55	12.95	13.05	-6.115%	507	2,790	-11.494%
2025-03-18	14.30	15.00	13.90	13.90	+11.647%	41	2,289	-16.906%
2025-03-17	12.67	12.70	12.45	12.45	-3.861%	17	2,248	-7.229%
2025-03-14	13.00	13.00	12.95	12.95	-5.681%	42	2,256	-10.811%
2025-03-13	13.25	13.73	13.25	13.73	+5.453%	114	2,238	-15.878%
2025-03-12	13.02	13.02	13.02	13.02	-7.986%	9	2,238	-11.290%
2025-03-11	13.50	14.15	13.50	14.15	+4.428%	7	2,238	-18.375%
2025-03-10	13.10	13.55	13.10	13.55	+17.316%	204	2,237	-14.760%
2025-03-07	11.93	11.93	11.55	11.55	+0.435%	20	2,034	0.000%
2025-03-06	11.60	11.60	11.50	11.50	+4.167%	205	2,034	+0.435%
2025-03-05	11.47	11.47	11.04	11.04	-3.581%	12	1,952	+4.620%
2025-03-04	12.67	12.67	11.45	11.45	-2.553%	2	1,940	+0.873%
2025-02-28	11.95	12.00	11.75	11.75	+2.174%	1,210	1,941	-1.702%
2025-02-27	11.50	11.50	11.50	11.50	+4.736%	8	1,333	+0.435%
2025-02-26	10.98	10.98	10.98	10.98	+9.037%	1	1,333	+5.191%
2025-02-25	10.00	10.31	10.00	10.07	+14.172%	5	1,333	+14.697%
2025-02-24	8.82	8.82	8.82	8.82	-4.130%	70	1,333	+30.952%
2025-02-21	8.00	9.20	8.00	9.20	+11.515%	78	1,263	+25.543%
2025-02-20	8.25	8.25	8.25	8.25	+2.484%	2	1,231	+40.000%
2025-02-19	8.05	8.05	8.05	8.05	-4.734%	1	1,231	+43.478%
2025-02-18	8.40	8.45	8.40	8.45	+5.625%	5	1,232	+36.686%
2025-02-14	8.00	8.00	8.00	8.00	-3.614%	2	1,226	+44.375%
2025-02-13	8.30	8.30	8.30	8.30	-0.599%	5	1,223	+39.157%
2025-02-12	8.35	8.35	8.35	8.35	+1.829%	2	1,223	+38.323%
2025-02-10	8.20	8.20	8.20	8.20	-1.442%	3	1,221	+40.854%
2025-02-07	7.90	8.32	7.90	8.32	+6.394%	28	1,224	+38.822%
2025-02-06	7.77	7.82	7.77	7.82	-2.250%	21	1,210	+47.698%
2025-02-05	7.80	8.30	7.80	8.00	+19.403%	15	1,210	+44.375%
2025-02-04	6.65	6.70	6.43	6.70	-10.667%	163	1,201	+72.388%
2025-02-03	7.50	7.50	7.50	7.50	+15.207%	2	1,120	+54.000%
2025-01-31	6.51	6.51	6.51	6.51	-4.265%	2	1,120	+77.419%
2025-01-30	6.80	6.80	6.80	6.80	-9.333%	3	1,121	+69.853%
2025-01-29	7.50	7.50	7.50	7.50	-7.749%	2	1,124	+54.000%
2025-01-27	7.70	8.13	7.70	8.13	+18.686%	30	1,126	+42.066%
2025-01-24	6.85	6.85	6.85	6.85	0.000%	2	1,096	+68.613%
2025-01-22	6.90	6.90	6.85	6.85	-2.837%	6	1,097	+68.613%
2025-01-21	7.05	7.05	7.05	7.05	-9.266%	2	1,097	+63.830%
2025-01-15	7.70	7.77	7.70	7.77	-5.244%	12	1,097	+48.649%
2025-01-08	8.20	8.20	8.20	8.20	+3.797%	3	1,097	+40.854%
2025-01-07	7.70	7.95	7.70	7.90	+5.333%	7	1,097	+46.203%
2025-01-06	7.50	7.50	7.50	7.50	-5.063%	2	1,098	+54.000%
2024-12-26	8.35	8.35	7.90	7.90	-5.952%	6	1,098	+46.203%
2024-12-23	8.50	8.50	8.40	8.40	+11.111%	2	1,099	+37.500%
2024-12-19	8.85	8.85	7.56	7.56	-6.667%	32	1,100	+52.778%
2024-12-18	8.10	8.10	8.10	8.10	+6.299%	2	1,087	+42.593%
2024-12-17	7.62	7.62	7.62	7.62	-2.182%	1	1,085	+51.575%
2024-12-16	7.90	7.90	7.50	7.79	-8.353%	18	1,085	+48.267%
2024-12-12	9.50	9.50	8.50	8.50	+6.918%	3	1,092	+35.882%
2024-12-11	8.90	8.90	7.80	7.95	-11.173%	11	1,095	+45.283%
2024-12-10	9.10	9.10	8.95	8.95	-10.945%	191	1,105	+29.050%
2024-12-09	9.55	10.05	9.55	10.05	+1.824%	16	1,106	+14.925%
2024-12-06	9.79	9.87	9.79	9.87	+9.667%	4	1,090	+17.021%
2024-12-04	9.00	9.00	9.00	9.00	-9.910%	2	1,089	+28.333%
2024-12-02	10.10	10.10	9.99	9.99	-6.548%	9	1,089	+15.616%
2024-11-29	10.69	10.69	10.69	10.69	+2.297%	2	1,081	+8.045%
2024-11-27	10.40	10.45	10.40	10.45	-6.278%	2	1,078	+10.526%
2024-11-25	11.13	11.15	10.90	11.15	-3.463%	12	1,078	+3.587%
2024-11-22	11.90	11.90	11.30	11.55	+4.525%	34	1,068	0.000%
2024-11-21	10.70	11.85	10.70	11.05	+18.056%	982	1,057	+4.525%
2024-11-20	9.50	9.50	9.36	9.36	+4.000%	2	97	+23.397%
2024-11-19	9.18	9.18	9.00	9.00	-1.099%	2	95	+28.333%
2024-11-18	9.35	9.45	9.10	9.10	-4.911%	13	94	+26.923%
2024-11-15	9.35	9.90	9.35	9.57	+5.165%	90	93	+20.690%
2024-11-14	8.60	9.10	8.60	9.10	+7.692%	2	76	+26.923%
2024-11-13	8.53	8.53	8.45	8.45	+0.835%	3	74	+36.686%
2024-11-11	8.40	8.40	8.35	8.38	-2.217%	22	72	+37.828%
2024-11-08	8.43	8.57	8.43	8.57	-18.613%	76	74	+34.772%
2024-11-05	10.53	10.53	10.53	10.53	-6.317%	1	66	+9.687%
2024-11-04	11.32	11.32	11.24	11.24	+15.996%	4	65	+2.758%
2024-10-31	9.69	9.69	9.69	9.69	+2.540%	1	61	+19.195%
2024-10-30	9.10	9.48	8.98	9.45	-15.018%	13	61	+22.222%
2024-10-29	11.20	11.20	11.12	11.12	-6.160%	4	53	+3.867%
2024-10-28	12.28	12.28	11.81	11.85	-6.986%	60	53	-2.532%
2024-10-24	12.74	12.74	12.74	12.74	-0.933%	10	46	-9.341%
2024-10-23	12.84	12.86	12.84	12.86	+3.710%	2	38	-10.187%
2024-10-14	12.40	12.40	12.40	12.40	-8.487%	1	36	-6.855%
2024-10-10	13.55	13.55	13.55	13.55	-0.368%	3	37	-14.760%
2024-10-09	13.61	13.61	13.47	13.60	+7.087%	14	37	-15.074%
2024-10-08	12.66	12.70	12.66	12.70	0.000%	2	24	-9.055%
2024-10-07	12.44	12.70	12.44	12.70	+0.954%	2	23	-9.055%
2024-10-04	12.58	12.58	12.58	12.58	-2.405%	2	22	-8.188%
2024-10-03	12.89	12.89	12.89	12.89	+3.534%	1	22	-10.396%
2024-10-01	12.45	12.45	12.45	12.45	-4.889%	1	21	-7.229%
2024-09-30	13.09	13.09	13.09	13.09	+1.081%	20	22	-11.765%
2024-09-27	12.95	12.95	12.95	12.95	-16.181%	2	3	-10.811%
2024-09-16	15.58	15.58	15.45	15.45	0.000%	2	2	-25.243%