Dark

GOOGL20270115P180
GOOGL Jan 15 2027 180.00 Put (GOOGL270115P00180000)
option OPRA

EOD

May 15, 2025

29.75-9.160%(-3.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	29.85	29.85	29.75	29.75	-9.160%	17	1,529	0.000%
2025-05-12	32.75	32.75	32.75	32.75	-10.763%	1	1,512	-9.160%
2025-05-09	36.72	36.72	36.70	36.70	-0.136%	20	1,512	-18.937%
2025-05-08	36.75	36.75	36.75	36.75	-7.080%	1	1,502	-19.048%
2025-05-07	39.55	39.55	39.55	39.55	+29.038%	1	1,501	-24.779%
2025-05-06	30.65	30.65	30.65	30.65	+1.997%	1	1,501	-2.936%
2025-05-05	30.05	30.05	30.05	30.05	-1.572%	1	1,502	-0.998%
2025-05-02	30.53	30.53	30.53	30.53	-7.764%	2	1,502	-2.555%
2025-05-01	33.10	33.10	33.10	33.10	+7.677%	4	1,503	-10.121%
2025-04-25	30.70	30.74	30.70	30.74	-10.769%	6	1,503	-3.221%
2025-04-24	34.45	34.45	34.45	34.45	-5.461%	1	1,502	-13.643%
2025-04-23	36.25	36.44	36.25	36.44	-10.136%	3	1,503	-18.359%
2025-04-21	40.55	40.55	40.55	40.55	+5.052%	1	1,504	-26.634%
2025-04-17	38.60	38.60	38.60	38.60	+7.521%	1	1,504	-22.927%
2025-04-16	37.18	37.18	35.90	35.90	+4.360%	3	1,504	-17.131%
2025-04-14	32.74	34.55	32.74	34.40	-8.267%	22	1,506	-13.517%
2025-04-11	37.50	37.50	37.50	37.50	-2.648%	2	1,494	-20.667%
2025-04-10	38.52	38.52	38.52	38.52	+1.235%	2	1,495	-22.767%
2025-04-08	38.05	38.05	38.05	38.05	-7.488%	1	1,495	-21.813%
2025-04-07	46.20	46.20	41.13	41.13	-2.071%	14	1,494	-27.668%
2025-04-04	41.73	42.45	40.25	42.00	+10.526%	56	1,504	-29.167%
2025-04-03	38.24	38.24	38.00	38.00	+7.985%	2	1,523	-21.711%
2025-04-02	34.95	35.19	34.95	35.19	+0.976%	6	1,523	-15.459%
2025-04-01	34.85	34.85	34.85	34.85	-7.412%	3	1,522	-14.634%
2025-03-31	37.30	37.98	37.30	37.64	+17.625%	4	1,522	-20.962%
2025-03-28	32.00	32.00	32.00	32.00	+13.274%	2	1,526	-7.031%
2025-03-26	28.25	28.25	28.25	28.25	+1.802%	1	1,525	+5.310%
2025-03-25	27.75	27.75	27.75	27.75	-3.646%	1	1,525	+7.207%
2025-03-24	29.30	29.30	28.80	28.80	-7.336%	12	1,524	+3.299%
2025-03-21	32.60	32.60	31.08	31.08	-3.538%	1,228	1,524	-4.279%
2025-03-19	32.22	32.22	32.22	32.22	-3.388%	7	1,225	-7.666%
2025-03-18	33.35	33.35	33.35	33.35	+9.993%	5	1,218	-10.795%
2025-03-17	30.70	30.70	30.32	30.32	-1.972%	11	1,218	-1.880%
2025-03-14	30.93	30.93	30.93	30.93	-2.027%	40	1,218	-3.815%
2025-03-12	31.57	31.57	31.57	31.57	-0.723%	1	1,227	-5.765%
2025-03-11	31.60	33.19	31.60	31.80	-0.935%	8	1,226	-6.447%
2025-03-10	32.10	32.10	32.10	32.10	+10.234%	1	1,224	-7.321%
2025-03-07	29.08	29.25	29.08	29.12	+3.926%	10	1,224	+2.163%
2025-03-05	28.02	28.02	28.02	28.02	+0.286%	20	1,224	+6.174%
2025-03-04	30.97	30.97	27.94	27.94	-0.179%	6	1,244	+6.478%
2025-03-03	27.99	27.99	27.99	27.99	-4.242%	17	1,242	+6.288%
2025-02-28	29.23	29.23	29.23	29.23	+6.757%	2	1,250	+1.779%
2025-02-26	25.80	27.38	25.80	27.38	+8.694%	14	1,250	+8.656%
2025-02-25	25.00	25.98	25.00	25.19	+7.237%	6	1,246	+18.102%
2025-02-24	23.29	23.50	23.16	23.49	-1.633%	96	1,247	+26.650%
2025-02-21	23.10	23.90	23.10	23.88	+10.198%	46	1,226	+24.581%
2025-02-20	21.80	21.80	21.66	21.67	-0.138%	10	1,210	+37.287%
2025-02-19	21.80	21.80	21.50	21.70	-2.428%	3	1,209	+37.097%
2025-02-18	21.38	22.35	21.38	22.24	+2.347%	201	1,209	+33.768%
2025-02-14	21.73	21.73	21.73	21.73	-2.337%	4	1,034	+36.908%
2025-02-12	22.25	22.25	22.25	22.25	+2.205%	13	1,034	+33.708%
2025-02-11	21.70	21.77	21.70	21.77	+2.207%	51	1,027	+36.656%
2025-02-10	21.21	21.30	21.21	21.30	-3.576%	5	1,026	+39.671%
2025-02-07	20.80	22.40	20.80	22.09	+10.175%	198	1,023	+34.676%
2025-02-06	21.00	21.00	20.05	20.05	-3.140%	4	926	+48.379%
2025-02-05	21.00	21.47	20.30	20.70	+19.861%	65	926	+43.720%
2025-02-04	17.25	17.50	16.98	17.27	-4.056%	369	888	+72.264%
2025-02-03	18.00	18.00	18.00	18.00	+1.124%	1	548	+65.278%
2025-01-30	18.01	18.01	17.80	17.80	-9.184%	10	547	+67.135%
2025-01-28	19.60	19.60	19.60	19.60	-4.854%	1	539	+51.786%
2025-01-27	20.57	20.60	19.50	20.60	+12.262%	13	540	+44.417%
2025-01-23	18.15	18.35	18.15	18.35	+0.328%	4	528	+62.125%
2025-01-22	18.10	18.29	18.10	18.29	-0.327%	2	528	+62.657%
2025-01-21	18.93	18.93	18.35	18.35	-4.675%	9	527	+62.125%
2025-01-17	19.36	19.36	19.25	19.25	-2.778%	4	530	+54.545%
2025-01-16	19.71	19.80	19.71	19.80	-5.399%	2	530	+50.253%
2025-01-13	22.12	22.12	20.93	20.93	-2.424%	7	528	+42.140%
2025-01-10	21.33	21.45	21.33	21.45	+5.509%	8	530	+38.695%
2025-01-08	20.50	20.50	20.33	20.33	+9.892%	4	531	+46.335%
2025-01-07	18.50	18.50	18.50	18.50	-3.141%	1	531	+60.811%
2025-01-06	18.31	19.55	18.31	19.10	-7.996%	463	530	+55.759%
2025-01-03	20.76	20.76	20.76	20.76	-2.900%	2	88	+43.304%
2025-01-02	21.17	21.38	21.17	21.38	-2.597%	10	87	+39.149%
2024-12-30	21.88	21.95	21.88	21.95	+4.673%	2	80	+35.535%
2024-12-27	21.00	21.01	20.97	20.97	+5.113%	24	80	+41.869%
2024-12-26	19.95	19.95	19.95	19.95	-3.202%	1	71	+49.123%
2024-12-24	20.00	20.61	20.00	20.61	0.000%	7	67	+44.347%
2024-12-23	21.80	21.80	20.61	20.61	-12.669%	2	67	+44.347%
2024-12-20	23.60	23.60	23.60	23.60	+6.691%	1	66	+26.059%
2024-12-18	22.12	22.12	22.12	22.12	+14.909%	4	61	+34.494%
2024-12-17	19.25	19.25	19.25	19.25	-3.750%	5	61	+54.545%
2024-12-16	20.30	20.30	19.60	20.00	-5.660%	4	56	+48.750%
2024-12-13	21.00	21.20	21.00	21.20	+8.774%	4	52	+40.330%
2024-12-11	20.00	20.25	19.49	19.49	-11.409%	4	50	+52.642%
2024-12-10	21.71	22.64	21.71	22.00	-16.190%	10	47	+35.227%
2024-12-03	26.11	26.25	26.11	26.25	-3.029%	4	43	+13.333%
2024-11-26	27.07	27.07	27.07	27.07	-7.136%	11	39	+9.900%
2024-11-21	28.08	29.15	27.92	29.15	+16.600%	4	32	+2.058%
2024-11-20	25.00	25.00	25.00	25.00	-1.497%	1	32	+19.000%
2024-11-15	25.38	25.38	25.38	25.38	+10.348%	2	33	+17.218%
2024-11-13	23.00	23.00	23.00	23.00	+0.043%	1	33	+29.348%
2024-11-11	23.20	23.20	22.99	22.99	-0.260%	2	32	+29.404%
2024-11-08	22.60	23.05	22.60	23.05	+2.764%	64	30	+29.067%
2024-11-07	22.43	22.43	22.43	22.43	-8.449%	1	41	+32.635%
2024-11-06	24.88	24.88	24.50	24.50	-12.500%	11	41	+21.429%
2024-11-04	28.00	28.00	28.00	28.00	+4.400%	1	30	+6.250%
2024-11-01	26.82	26.82	26.82	26.82	+20.269%	16	29	+10.925%
2024-10-30	23.63	23.63	22.30	22.30	-20.641%	4	21	+33.408%
2024-10-29	29.25	29.25	28.10	28.10	-4.487%	4	19	+5.872%
2024-10-28	29.42	29.42	29.42	29.42	-2.162%	1	15	+1.122%
2024-10-25	30.07	30.07	30.07	30.07	-3.930%	6	15	-1.064%
2024-10-24	31.30	31.30	31.30	31.30	-0.635%	1	12	-4.952%
2024-10-10	32.02	32.02	31.50	31.50	-0.787%	2	11	-5.556%
2024-10-07	32.10	32.10	31.75	31.75	+2.585%	2	9	-6.299%
2024-10-03	30.95	30.95	30.95	30.95	-1.902%	1	8	-3.877%
2024-10-02	31.55	31.55	31.55	31.55	-0.190%	1	7	-5.705%
2024-09-26	31.61	31.61	31.61	31.61	-6.673%	5	7	-5.884%
2024-09-18	33.87	33.87	33.87	33.87	0.000%	2	2	-12.164%