Dark

GOOGL20270115P155
GOOGL Jan 15 2027 155.00 Put (GOOGL270115P00155000)
option OPRA

EOD

May 15, 2025

17.58+6.031%(+1.00)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.35	17.58	17.02	17.58	+6.031%	28	1,376	0.000%
2025-05-14	16.58	16.58	16.58	16.58	-10.378%	10	1,352	+6.031%
2025-05-13	19.50	19.50	18.50	18.50	-2.116%	2	1,352	-4.973%
2025-05-12	19.70	19.70	18.90	18.90	-15.056%	4	1,351	-6.984%
2025-05-09	22.18	22.30	22.18	22.25	+0.542%	72	1,352	-20.989%
2025-05-08	22.13	22.13	22.13	22.13	-8.174%	1	1,316	-20.560%
2025-05-07	18.40	25.30	18.40	24.10	+33.444%	13	1,315	-27.054%
2025-05-05	18.06	18.06	18.06	18.06	-6.667%	3	1,316	-2.658%
2025-05-01	19.35	19.35	19.35	19.35	-1.777%	1	1,316	-9.147%
2025-04-29	20.30	20.30	19.70	19.70	+0.305%	6	1,317	-10.761%
2025-04-28	18.75	19.77	18.75	19.64	+3.805%	10	1,317	-10.489%
2025-04-25	19.00	19.10	18.67	18.92	-8.599%	44	1,317	-7.082%
2025-04-24	21.20	21.20	20.70	20.70	-6.966%	86	1,329	-15.072%
2025-04-23	21.55	22.25	21.28	22.25	-15.815%	8	1,318	-20.989%
2025-04-21	26.04	26.43	26.04	26.43	+9.441%	6	1,315	-33.485%
2025-04-17	22.94	24.15	22.94	24.15	+0.625%	82	1,315	-27.205%
2025-04-16	22.58	24.00	22.58	24.00	+9.489%	7	1,315	-26.750%
2025-04-15	21.97	21.97	21.92	21.92	+5.385%	2	1,318	-19.799%
2025-04-14	20.12	20.80	19.90	20.80	-5.023%	6	1,317	-15.481%
2025-04-11	22.80	22.80	21.90	21.90	-5.806%	4	1,316	-19.726%
2025-04-10	21.70	23.25	21.70	23.25	+9.412%	130	1,317	-24.387%
2025-04-09	27.01	27.90	21.25	21.25	-21.904%	49	1,223	-17.271%
2025-04-07	30.40	30.40	25.32	27.21	+1.644%	19	1,215	-35.391%
2025-04-04	25.45	27.70	25.45	26.77	+8.205%	54	1,219	-34.329%
2025-04-03	23.70	24.74	23.70	24.74	+13.486%	8	1,238	-28.941%
2025-04-01	21.80	21.80	21.80	21.80	-1.536%	1	1,243	-19.358%
2025-03-31	23.15	23.60	22.14	22.14	-0.494%	18	1,243	-20.596%
2025-03-28	21.12	22.25	21.12	22.25	+20.596%	168	1,256	-20.989%
2025-03-27	18.45	18.45	18.45	18.45	+10.479%	3	1,236	-4.715%
2025-03-26	16.70	16.70	16.70	16.70	+3.727%	3	1,236	+5.269%
2025-03-25	16.10	16.10	16.10	16.10	-5.461%	1	1,236	+9.193%
2025-03-24	17.47	17.47	17.03	17.03	-10.697%	2	1,236	+3.230%
2025-03-21	19.05	19.07	19.05	19.07	+1.167%	6	1,235	-7.813%
2025-03-19	19.10	19.30	18.85	18.85	-6.452%	8	1,235	-6.737%
2025-03-18	20.50	21.30	20.10	20.15	+11.326%	12	1,235	-12.754%
2025-03-17	18.17	18.17	18.10	18.10	-3.467%	2	1,234	-2.873%
2025-03-14	19.35	19.35	18.75	18.75	-3.201%	32	1,234	-6.240%
2025-03-13	18.35	19.37	18.35	19.37	+4.140%	15	1,234	-9.241%
2025-03-12	19.30	19.30	18.60	18.60	+0.270%	11	1,234	-5.484%
2025-03-10	19.10	19.15	18.55	18.55	+8.416%	22	1,231	-5.229%
2025-03-07	17.11	17.11	17.11	17.11	+3.072%	2	1,231	+2.747%
2025-03-04	16.52	16.60	16.52	16.60	-7.778%	2	1,231	+5.904%
2025-03-03	18.00	18.05	18.00	18.00	+3.746%	16	1,229	-2.333%
2025-02-28	17.60	17.60	17.25	17.35	+2.481%	10	1,229	+1.326%
2025-02-27	16.93	16.93	16.93	16.93	+5.813%	18	1,228	+3.839%
2025-02-26	16.20	16.20	16.00	16.00	+19.760%	35	1,228	+9.875%
2025-02-24	13.60	13.60	13.36	13.36	-2.482%	7	1,199	+31.587%
2025-02-21	13.70	13.70	13.70	13.70	+10.040%	2	1,194	+28.321%
2025-02-18	12.50	12.50	12.40	12.45	+3.750%	82	1,194	+41.205%
2025-02-14	12.00	12.01	12.00	12.00	-3.614%	266	1,088	+46.500%
2025-02-13	12.45	12.45	12.45	12.45	+2.893%	1	1,087	+41.205%
2025-02-10	12.10	12.10	12.10	12.10	-7.280%	1	1,087	+45.289%
2025-02-07	12.25	13.05	12.25	13.05	+15.181%	12	1,087	+34.713%
2025-02-06	11.85	11.85	11.33	11.33	-4.790%	5	1,084	+55.163%
2025-02-05	11.80	11.99	11.50	11.90	+22.680%	16	1,084	+47.731%
2025-02-04	9.62	9.70	9.62	9.70	-3.000%	7	1,070	+81.237%
2025-02-03	10.22	10.22	10.00	10.00	+4.603%	4	1,069	+75.800%
2025-01-31	9.75	9.75	9.56	9.56	-4.400%	6	1,070	+83.891%
2025-01-30	10.20	10.30	10.00	10.00	-9.502%	11	1,070	+75.800%
2025-01-28	11.25	11.25	11.05	11.05	-3.913%	4	1,068	+59.095%
2025-01-27	11.74	11.85	11.50	11.50	+12.086%	17	1,068	+52.870%
2025-01-24	10.26	10.26	10.26	10.26	-1.818%	2	1,070	+71.345%
2025-01-23	10.45	10.45	10.45	10.45	+0.096%	1	1,070	+68.230%
2025-01-21	10.30	10.44	10.30	10.44	-10.769%	6	1,070	+68.391%
2025-01-15	11.70	11.70	11.70	11.70	-3.306%	1	1,070	+50.256%
2025-01-14	12.30	12.30	12.10	12.10	+3.419%	2	1,070	+45.289%
2025-01-10	11.60	11.83	11.60	11.70	+1.739%	230	1,070	+50.256%
2025-01-08	11.50	11.50	11.50	11.50	+0.877%	1	1,045	+52.870%
2025-01-07	11.40	11.40	11.40	11.40	+5.458%	1	1,045	+54.211%
2025-01-06	11.25	11.25	10.81	10.81	-12.823%	2	1,044	+62.627%
2024-12-31	12.50	12.50	12.40	12.40	-3.876%	106	1,028	+41.774%
2024-12-30	12.90	12.90	12.90	12.90	+2.462%	2	1,028	+36.279%
2024-12-27	12.59	12.59	12.59	12.59	+9.478%	2	1,028	+39.635%
2024-12-24	11.80	11.80	11.50	11.50	-13.208%	10	1,029	+52.870%
2024-12-20	14.20	14.20	13.25	13.25	+1.923%	22	1,029	+32.679%
2024-12-19	12.82	13.00	12.82	13.00	-0.383%	16	1,029	+35.231%
2024-12-18	13.05	13.06	13.05	13.05	+14.073%	144	1,029	+34.713%
2024-12-17	11.44	11.44	11.44	11.44	-12.000%	1	1,021	+53.671%
2024-12-12	12.21	13.00	11.77	13.00	+1.167%	11	1,021	+35.231%
2024-12-10	13.05	13.50	12.85	12.85	-12.585%	46	1,021	+36.809%
2024-12-05	14.40	14.70	14.40	14.70	+0.273%	1,006	1,021	+19.592%
2024-12-04	14.66	14.66	14.66	14.66	-4.183%	1	55	+19.918%
2024-11-27	15.30	15.30	15.30	15.30	+0.262%	5	54	+14.902%
2024-11-26	15.26	15.26	15.26	15.26	-4.625%	1	54	+15.203%
2024-11-25	16.30	16.30	16.00	16.00	-7.675%	6	54	+9.875%
2024-11-22	17.11	17.33	16.85	17.33	+2.242%	42	53	+1.443%
2024-11-21	15.50	17.50	15.50	16.95	+15.306%	11	26	+3.717%
2024-11-15	14.70	14.70	14.70	14.70	+20.393%	10	26	+19.592%
2024-11-12	12.50	12.65	12.21	12.21	-5.202%	6	23	+43.980%
2024-11-08	12.40	12.88	12.40	12.88	-16.903%	24	24	+36.491%
2024-11-01	15.52	15.52	15.50	15.50	+17.424%	6	13	+13.419%
2024-10-30	13.20	13.20	13.20	13.20	-29.070%	5	10	+33.182%
2024-10-17	18.00	18.61	18.00	18.61	-3.475%	2	5	-5.535%
2024-10-10	19.28	19.28	19.28	19.28	-0.362%	1	5	-8.817%
2024-10-09	19.35	19.35	19.35	19.35	+6.319%	1	5	-9.147%
2024-10-07	18.20	18.20	18.20	18.20	-2.622%	1	5	-3.407%
2024-09-30	18.69	18.69	18.69	18.69	-3.709%	1	5	-5.939%
2024-09-26	19.41	19.41	19.41	19.41	-0.462%	1	4	-9.428%
2024-09-23	19.42	19.50	19.35	19.50	0.000%	4	3	-9.846%