Dark

GOOG20260618C140
GOOG Jun 18 2026 140.00 Call (GOOG260618C00140000)
option OPRA

EOD

Jun 16, 2026

233.00+5.168%(+11.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	233.0000	233.0000	233.0000	233.0000	+5.168%	2	355	0.000%
2026-06-08	221.5500	221.5500	221.5500	221.5500	-0.472%	1	355	+5.168%
2026-06-02	222.8700	222.8700	222.6000	222.6000	-9.457%	2	357	+4.672%
2026-05-28	244.2700	245.8500	244.2700	245.8500	+1.273%	2	357	-5.227%
2026-05-26	242.7700	242.9700	242.7600	242.7600	-0.716%	17	358	-4.020%
2026-05-19	244.5100	244.5100	244.5100	244.5100	-5.229%	1	358	-4.707%
2026-05-13	256.7900	258.0000	256.7600	258.0000	0.000%	6	358	-9.690%
2026-05-08	258.0000	258.0000	258.0000	258.0000	+1.137%	10	357	-9.690%
2026-05-06	255.1000	255.1000	255.1000	255.1000	+4.596%	2	357	-8.663%
2026-05-05	245.4600	245.4600	243.8900	243.8900	+1.422%	53	357	-4.465%
2026-05-04	240.4700	240.4700	240.4700	240.4700	-0.464%	4	364	-3.106%
2026-05-01	241.9300	242.4600	241.5900	241.5900	+1.012%	7	371	-3.556%
2026-04-30	232.4700	239.1700	232.4700	239.1700	+14.660%	3	371	-2.580%
2026-04-29	208.5900	208.5900	208.5900	208.5900	+0.284%	1	371	+11.702%
2026-04-28	208.0000	208.0000	208.0000	208.0000	+5.035%	1	371	+12.019%
2026-04-24	198.0300	198.0300	198.0300	198.0300	+0.015%	1	371	+17.659%
2026-04-22	198.0000	198.0000	198.0000	198.0000	+2.745%	10	372	+17.677%
2026-04-15	192.4600	192.7200	192.3700	192.7100	+10.070%	142	382	+20.907%
2026-04-08	175.0800	175.0800	175.0800	175.0800	+7.148%	1	282	+33.082%
2026-04-07	159.2400	163.8500	159.2400	163.4000	+19.725%	3	282	+42.595%
2026-03-27	138.3100	139.6300	136.3000	136.4800	-8.691%	8	284	+70.721%
2026-03-25	149.4700	149.4700	149.4700	149.4700	-7.831%	1	285	+55.884%
2026-03-20	162.1700	162.1700	162.1700	162.1700	+0.852%	1	285	+43.676%
2026-03-09	160.8000	160.8000	160.8000	160.8000	-3.057%	1	286	+44.900%
2026-03-04	165.8700	165.8700	165.8700	165.8700	-1.968%	2	287	+40.471%
2026-02-27	169.2000	169.2000	169.2000	169.2000	+0.326%	1	289	+37.707%
2026-02-26	168.6500	168.6500	168.6500	168.6500	-4.718%	50	290	+38.156%
2026-02-20	177.0000	177.0000	177.0000	177.0000	+7.033%	10	240	+31.638%
2026-02-18	165.3700	165.3700	165.3700	165.3700	-15.554%	2	244	+40.896%
2026-02-04	195.8300	195.8300	195.8300	195.8300	-3.006%	1	243	+18.981%
2026-02-03	201.9000	201.9000	201.9000	201.9000	-2.464%	2	244	+15.404%
2026-02-02	207.0000	207.0000	207.0000	207.0000	+7.813%	2	244	+12.560%
2026-01-29	192.0000	192.0000	192.0000	192.0000	-1.523%	1	246	+21.354%
2026-01-23	194.9700	194.9700	194.9700	194.9700	+0.412%	2	246	+19.506%
2026-01-22	194.1700	194.1700	194.1700	194.1700	+5.613%	1	247	+19.998%
2026-01-20	183.8500	183.8500	183.8500	183.8500	-8.473%	1	248	+26.734%
2026-01-13	200.8700	200.8700	200.8700	200.8700	+4.348%	5	248	+15.995%
2026-01-09	192.5000	192.5000	192.5000	192.5000	+8.451%	1	243	+21.039%
2025-12-31	177.5000	177.5000	177.5000	177.5000	+6.129%	1	245	+31.268%
2025-12-18	167.1000	167.2500	167.1000	167.2500	+1.920%	2	245	+39.312%
2025-12-17	163.5200	164.1000	163.5200	164.1000	-2.582%	2	246	+41.987%
2025-12-16	168.4500	168.4500	168.4500	168.4500	-8.961%	2	246	+38.320%
2025-12-05	185.0300	185.0300	185.0300	185.0300	+1.303%	1	246	+25.926%
2025-11-28	182.6500	182.6500	182.6500	182.6500	-2.326%	1	246	+27.566%
2025-11-26	187.0000	187.0000	187.0000	187.0000	-1.517%	1	248	+24.599%
2025-11-25	189.8800	189.8800	189.8800	189.8800	+18.958%	3	248	+22.709%
2025-11-21	159.6200	159.6200	159.6200	159.6200	-3.727%	1	249	+45.972%
2025-11-19	165.8000	165.8000	165.8000	165.8000	+19.323%	1	250	+40.531%
2025-11-14	138.9500	138.9500	138.9500	138.9500	-6.115%	1	251	+67.686%
2025-11-05	148.0000	148.0000	148.0000	148.0000	+2.069%	2	251	+57.432%
2025-11-04	145.0000	145.0000	145.0000	145.0000	-2.179%	3	253	+60.690%
2025-10-30	151.5000	153.4000	148.2300	148.2300	+7.413%	6	256	+57.188%
2025-10-29	138.0000	138.0000	138.0000	138.0000	+13.833%	3	259	+68.841%
2025-10-22	119.0000	121.2300	119.0000	121.2300	-0.713%	2	262	+92.197%
2025-10-20	122.1000	122.1000	122.1000	122.1000	+9.018%	5	263	+90.827%
2025-10-14	112.5000	112.5000	111.3700	112.0000	+2.989%	4	264	+108.036%
2025-10-13	106.9200	108.7500	106.9200	108.7500	+2.691%	5	266	+114.253%
2025-10-09	105.9000	105.9000	105.9000	105.9000	-4.698%	1	267	+120.019%
2025-10-08	111.3000	111.3000	110.9500	111.1200	+1.517%	3	267	+109.683%
2025-10-01	109.4600	109.4600	109.4600	109.4600	-2.093%	1	266	+112.863%
2025-09-25	111.7000	111.8000	111.7000	111.8000	-5.093%	5	267	+108.408%
2025-09-23	118.7900	118.7900	117.8000	117.8000	-1.833%	3	268	+97.793%
2025-09-22	120.0000	120.0000	120.0000	120.0000	+2.450%	33	269	+94.167%
2025-09-16	117.7000	117.7000	117.1300	117.1300	-0.484%	3	302	+98.924%
2025-09-15	117.0000	117.7000	114.4900	117.7000	+9.692%	4	304	+97.961%
2025-09-12	105.5400	107.3000	105.5400	107.3000	+1.687%	2	307	+117.148%
2025-09-10	105.5200	105.5200	105.5200	105.5200	+1.442%	4	309	+120.811%
2025-09-08	104.0200	104.0200	104.0200	104.0200	+4.722%	3	313	+123.995%
2025-09-05	99.6000	99.6000	99.2800	99.3300	+1.668%	22	316	+134.572%
2025-09-04	95.8000	97.7000	93.9000	97.7000	+1.983%	11	298	+138.485%
2025-09-03	92.8000	95.8000	92.8000	95.8000	+26.302%	9	306	+143.215%
2025-09-02	75.4200	75.9700	75.4200	75.8500	-4.363%	7	314	+207.185%
2025-08-29	79.3100	79.3100	79.3100	79.3100	+0.469%	1	313	+193.784%
2025-08-28	78.9400	78.9400	78.9400	78.9400	+6.777%	2	313	+195.161%
2025-08-26	73.9300	73.9300	73.9300	73.9300	-3.132%	20	313	+215.163%
2025-08-25	73.6000	76.3200	73.6000	76.3200	+6.059%	4	313	+205.294%
2025-08-22	71.9800	71.9800	71.9600	71.9600	+5.343%	49	314	+223.791%
2025-08-21	69.3200	69.3200	68.0200	68.3100	+0.103%	13	314	+241.092%
2025-08-20	67.0400	68.2400	65.2800	68.2400	-2.165%	15	319	+241.442%
2025-08-19	69.8000	69.8000	68.7400	69.7500	-2.896%	11	319	+234.050%
2025-08-15	71.8300	71.8300	71.8300	71.8300	-0.125%	2	316	+224.377%
2025-08-14	70.2800	72.1500	70.2800	71.9200	+1.740%	20	317	+223.971%
2025-08-13	71.0000	71.6600	70.6000	70.6900	-1.202%	7	321	+229.608%
2025-08-12	71.1000	71.5500	70.3600	71.5500	+3.336%	57	322	+225.646%
2025-08-11	68.1000	69.2400	68.0000	69.2400	-0.589%	46	338	+236.511%
2025-08-08	69.6500	69.6500	69.6500	69.6500	+8.001%	10	378	+234.530%
2025-08-07	65.5000	65.5000	64.4900	64.4900	+2.365%	6	388	+261.296%
2025-08-04	62.4000	63.0000	62.4000	63.0000	+7.988%	2	384	+269.841%
2025-08-01	58.2500	58.3400	58.0200	58.3400	-4.266%	28	386	+299.383%
2025-07-31	62.2500	63.3500	60.9400	60.9400	-6.275%	48	374	+282.343%
2025-07-30	65.0000	65.8500	64.0000	65.0200	+5.689%	60	378	+258.351%
2025-07-28	62.5000	62.5000	60.9000	61.5200	-2.194%	26	339	+278.739%
2025-07-25	62.3500	62.9000	62.3500	62.9000	+2.276%	4	328	+270.429%
2025-07-24	64.8500	64.8500	61.5000	61.5000	+2.159%	22	328	+278.862%
2025-07-23	59.6500	60.2000	59.6500	60.2000	-0.873%	6	327	+287.043%
2025-07-22	60.1500	60.7300	58.0000	60.7300	+2.256%	59	327	+283.665%
2025-07-21	57.8700	59.3900	57.8700	59.3900	+6.243%	10	294	+292.322%
2025-07-18	56.1400	56.1400	55.9000	55.9000	+4.291%	2	294	+316.816%
2025-07-17	53.1000	53.6000	53.1000	53.6000	+0.356%	2	296	+334.701%
2025-07-16	53.4100	53.4100	53.4100	53.4100	-1.730%	1	295	+336.248%
2025-07-15	53.4000	54.3500	53.4000	54.3500	+4.519%	7	296	+328.703%
2025-07-14	51.9500	52.0000	51.3700	52.0000	+0.212%	6	297	+348.077%
2025-07-11	51.3000	52.0000	51.3000	51.8900	+4.092%	7	295	+349.027%
2025-07-10	47.2000	49.8500	47.2000	49.8500	+3.445%	8	290	+367.402%
2025-07-09	48.8300	49.3600	48.0300	48.1900	+3.679%	17	290	+383.503%
2025-07-08	47.5200	47.5600	45.8500	46.4800	-4.362%	11	294	+401.291%
2025-07-07	49.1000	49.2000	48.6000	48.6000	-4.706%	8	283	+379.424%
2025-07-03	50.5600	51.0000	50.5500	51.0000	+3.030%	13	295	+356.863%
2025-07-02	47.8000	49.5000	47.8000	49.5000	+3.556%	6	295	+370.707%
2025-07-01	47.6000	47.8000	46.8500	47.8000	+0.420%	27	296	+387.448%
2025-06-30	49.8000	49.8000	47.6000	47.6000	+2.366%	11	319	+389.496%
2025-06-27	46.8700	46.8700	46.0000	46.5000	+1.219%	10	319	+401.075%
2025-06-26	43.9500	45.9500	43.9500	45.9400	+5.150%	7	313	+407.183%
2025-06-25	44.0000	44.8200	43.2000	43.6900	+4.522%	13	316	+433.303%
2025-06-24	40.9000	41.8000	40.9000	41.8000	+9.567%	10	307	+457.416%
2025-06-23	39.9000	41.5000	38.1400	38.1500	-6.265%	18	306	+510.747%
2025-06-20	47.2500	47.2500	40.7000	40.7000	-18.026%	44	291	+472.482%
2025-06-18	49.1000	49.6500	49.1000	49.6500	-1.292%	3	287	+369.285%
2025-06-17	50.3000	50.3000	50.3000	50.3000	+0.802%	1	287	+363.221%
2025-06-16	49.5500	49.9000	49.4300	49.9000	-0.160%	5	288	+366.934%
2025-06-13	47.8500	50.6000	47.8000	49.9800	-0.140%	24	290	+366.186%
2025-06-12	50.1600	50.1600	50.0500	50.0500	-2.626%	3	289	+365.534%
2025-06-11	52.5000	52.5000	51.4000	51.4000	-2.319%	7	286	+353.307%
2025-06-10	51.8500	53.6000	51.8500	52.6200	+5.030%	16	284	+342.797%
2025-06-09	50.0000	50.1000	49.5300	50.1000	+5.474%	10	285	+365.070%
2025-06-06	45.8400	47.5000	45.8400	47.5000	+5.673%	50	287	+390.526%
2025-06-05	44.8500	45.1500	44.4000	44.9500	+4.535%	12	293	+418.354%
2025-06-04	42.2500	43.0000	42.2500	43.0000	+2.503%	2	293	+441.860%
2025-06-03	42.5000	43.0700	41.9500	41.9500	-4.767%	12	292	+455.423%
2025-06-02	44.2000	44.3500	43.5300	44.0500	-2.652%	15	283	+428.944%
2025-05-30	45.2500	45.2500	45.2500	45.2500	-1.630%	2	281	+414.917%
2025-05-29	46.2500	46.2500	46.0000	46.0000	-3.260%	9	280	+406.522%
2025-05-28	47.5900	48.5500	47.5500	47.5500	+0.635%	8	278	+390.011%
2025-05-27	46.6900	47.2500	46.6900	47.2500	+6.180%	3	271	+393.122%
2025-05-23	44.7000	45.1000	44.5000	44.5000	-7.292%	8	271	+423.596%
2025-05-22	49.5500	49.5500	47.2000	48.0000	+7.071%	13	271	+385.417%
2025-05-21	45.0500	47.6400	44.3000	44.8300	+11.935%	18	265	+419.741%
2025-05-20	41.6200	42.3000	38.0000	40.0500	-2.909%	16	267	+481.773%
2025-05-19	40.3500	41.2500	40.1200	41.2500	-0.602%	12	267	+464.848%
2025-05-16	41.8000	41.8000	41.3600	41.5000	+5.063%	8	256	+461.446%
2025-05-15	40.6600	40.8800	39.5000	39.5000	-3.305%	9	256	+489.873%
2025-05-14	38.1000	41.0000	36.9600	40.8500	+12.225%	70	249	+470.379%
2025-05-13	34.8800	36.4000	33.7600	36.4000	+4.000%	14	243	+540.110%
2025-05-12	34.3300	35.3900	34.1800	35.0000	+9.375%	13	242	+565.714%
2025-05-09	33.0100	33.0100	31.5300	32.0000	-3.614%	48	234	+628.125%
2025-05-08	32.8000	34.3500	32.4000	33.2000	+4.897%	17	230	+601.807%
2025-05-07	34.5500	34.5500	29.8500	31.6500	-22.331%	51	223	+636.177%
2025-05-06	40.0000	40.7500	40.0000	40.7500	-1.356%	6	196	+471.779%
2025-05-05	41.4000	41.4000	41.3000	41.3100	+1.250%	4	197	+464.028%
2025-05-02	39.9500	41.3000	39.9500	40.8000	+5.155%	28	196	+471.078%
2025-05-01	39.2500	39.2500	38.7500	38.8000	+11.816%	4	192	+500.515%
2025-04-30	34.7000	34.7000	34.7000	34.7000	-9.399%	2	191	+571.470%
2025-04-29	36.7000	38.3000	36.7000	38.3000	+1.457%	2	189	+508.355%
2025-04-28	37.7500	37.7500	37.7500	37.7500	-4.139%	1	187	+517.219%
2025-04-25	43.0000	43.0000	39.3800	39.3800	+4.901%	14	186	+491.671%
2025-04-24	36.9500	37.9500	36.9500	37.5400	+5.154%	12	184	+520.671%
2025-04-23	35.7000	35.7000	35.7000	35.7000	+9.509%	1	174	+552.661%
2025-04-22	33.1000	33.1000	32.6000	32.6000	+10.135%	3	175	+614.724%
2025-04-21	30.9400	30.9400	29.6000	29.6000	-20.000%	8	176	+687.162%
2025-04-15	37.0000	37.0000	37.0000	37.0000	-5.492%	1	170	+529.730%
2025-04-14	40.0000	40.2500	38.5000	39.1500	+5.811%	12	169	+495.147%
2025-04-11	36.9000	37.0000	36.9000	37.0000	-1.596%	8	177	+529.730%
2025-04-09	29.6300	37.6000	29.6300	37.6000	+19.745%	7	175	+519.681%
2025-04-08	34.7000	34.7000	31.4000	31.4000	+0.641%	8	174	+642.038%
2025-04-07	31.4000	31.4000	29.0000	31.2000	-0.952%	14	178	+646.795%
2025-04-04	31.1500	31.8700	31.1000	31.5000	-4.545%	18	176	+639.683%
2025-04-03	32.7800	33.7800	32.4000	33.0000	-11.717%	28	169	+606.061%
2025-04-02	36.4000	37.3800	36.4000	37.3800	+15.299%	6	141	+523.328%
2025-03-31	32.4200	32.4200	32.4200	32.4200	-6.301%	1	136	+618.692%
2025-03-28	36.0000	36.0000	34.6000	34.6000	-15.238%	18	135	+573.410%
2025-03-27	42.0900	42.0900	40.7500	40.8200	-8.001%	9	126	+470.799%
2025-03-24	43.8700	44.6000	43.8700	44.3700	+8.352%	3	119	+425.130%
2025-03-21	41.0400	41.0400	40.9500	40.9500	+3.435%	4	119	+468.987%
2025-03-18	40.0000	40.0000	39.5900	39.5900	-6.869%	3	118	+488.532%
2025-03-14	42.5100	42.5100	42.5100	42.5100	-1.140%	60	118	+448.106%
2025-03-12	43.0000	43.0000	43.0000	43.0000	-2.273%	1	88	+441.860%
2025-03-10	43.1500	44.7000	43.0500	44.0000	-9.928%	54	87	+429.545%
2025-03-04	44.7500	48.8500	44.7500	48.8500	+10.147%	2	35	+376.970%
2025-03-03	46.4500	46.4500	44.3500	44.3500	-1.444%	2	35	+425.366%
2025-02-28	45.0000	45.0000	45.0000	45.0000	-5.462%	2	35	+417.778%
2025-02-27	47.6000	47.6000	47.6000	47.6000	-8.356%	1	34	+389.496%
2025-02-26	50.0000	51.9400	50.0000	51.9400	-7.250%	4	33	+348.595%
2025-02-24	56.0000	56.0000	56.0000	56.0000	-5.293%	1	31	+316.071%
2025-02-13	59.1300	59.1300	59.1300	59.1300	-2.938%	1	31	+294.047%
2025-02-11	60.9200	60.9200	60.9200	60.9200	-0.344%	1	31	+282.469%
2025-02-10	61.1300	61.1300	61.1300	61.1300	+0.841%	1	30	+281.155%
2025-02-07	59.6000	61.2400	59.6000	60.6200	-7.096%	30	30	+284.362%
2025-02-05	64.2000	65.2500	63.2500	65.2500	-6.519%	14	15	+257.088%
2025-01-28	69.8000	69.8000	69.8000	69.8000	0.000%	1	1	+233.811%