Dark

GOOG20260618C265
GOOG Jun 18 2026 265.00 Call (GOOG260618C00265000)
option OPRA

EOD

Jun 16, 2026

106.07+1.386%(+1.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	107.6300	107.6300	106.0700	106.0700	+1.386%	6	479	0.000%
2026-06-15	103.4800	104.6200	103.4800	104.6200	+28.605%	29	479	+1.386%
2026-06-11	81.3000	81.3500	81.3000	81.3500	-9.258%	4	505	+30.387%
2026-06-10	90.1300	90.1300	89.6500	89.6500	-6.341%	4	505	+18.316%
2026-06-08	95.7200	95.7200	95.7200	95.7200	-2.067%	30	509	+10.813%
2026-06-05	101.6000	101.6000	97.7400	97.7400	-5.611%	6	509	+8.523%
2026-06-04	101.0000	103.5500	101.0000	103.5500	+3.550%	2	510	+2.434%
2026-06-02	91.7500	100.0000	91.7500	100.0000	-7.149%	21	511	+6.070%
2026-06-01	107.1300	107.7000	107.1300	107.7000	-12.439%	12	512	-1.513%
2026-05-27	123.0000	123.0000	123.0000	123.0000	+4.290%	1	523	-13.764%
2026-05-26	117.9200	117.9400	117.9200	117.9400	-2.043%	2	524	-10.064%
2026-05-21	118.0800	120.4000	118.0800	120.4000	-1.052%	2	523	-11.902%
2026-05-19	129.0000	129.0000	121.6800	121.6800	-9.720%	3	523	-12.829%
2026-05-18	134.7800	134.7800	134.7800	134.7800	+3.717%	1	525	-21.301%
2026-05-15	129.0700	129.9500	129.0700	129.9500	-2.513%	3	525	-18.376%
2026-05-14	130.9700	133.3000	130.9700	133.3000	+2.161%	7	527	-20.428%
2026-05-13	123.7100	130.4900	123.7100	130.4800	+7.906%	5	539	-18.708%
2026-05-12	118.6300	120.9200	118.6300	120.9200	-4.637%	11	539	-12.281%
2026-05-11	127.1200	127.1200	126.8000	126.8000	+4.837%	23	539	-16.349%
2026-05-05	120.9500	120.9500	120.9500	120.9500	+3.909%	1	545	-12.303%
2026-05-04	116.4000	116.4000	116.4000	116.4000	-1.764%	20	546	-8.875%
2026-05-01	116.5000	118.4900	116.5000	118.4900	+0.697%	2	548	-10.482%
2026-04-30	109.3800	117.6700	106.2300	117.6700	+38.273%	13	548	-9.858%
2026-04-28	85.1000	85.1000	85.1000	85.1000	-0.885%	1	554	+24.642%
2026-04-27	86.0300	86.0300	85.8500	85.8600	+11.290%	6	554	+23.538%
2026-04-23	77.1500	77.1500	77.1500	77.1500	+2.064%	1	557	+37.485%
2026-04-20	75.5900	75.5900	75.5900	75.5900	-1.383%	5	558	+40.323%
2026-04-17	76.6500	76.6500	76.6500	76.6500	+10.479%	1	553	+38.382%
2026-04-15	69.3800	69.3800	69.3800	69.3800	+1.093%	20	552	+52.883%
2026-04-14	63.1000	68.6300	63.1000	68.6300	+26.158%	2	572	+54.553%
2026-04-13	54.4000	54.4000	54.4000	54.4000	-4.225%	2	573	+94.982%
2026-04-08	55.6000	56.8000	54.1200	56.8000	+22.387%	39	573	+86.743%
2026-04-07	41.1500	46.4100	40.5500	46.4100	+16.462%	36	580	+128.550%
2026-04-01	39.9000	39.9500	39.8000	39.8500	+61.010%	7	573	+166.173%
2026-03-30	24.5000	24.7500	24.5000	24.7500	-4.181%	27	569	+328.566%
2026-03-27	26.8000	27.0900	25.7300	25.8300	-14.328%	10	542	+310.647%
2026-03-26	33.9500	33.9500	30.1500	30.1500	-13.511%	18	545	+251.808%
2026-03-25	36.1000	36.1000	34.8600	34.8600	-12.675%	44	546	+204.274%
2026-03-24	39.8600	39.9200	39.8600	39.9200	-9.785%	7	529	+165.706%
2026-03-23	44.2500	44.2500	44.2500	44.2500	-6.764%	10	525	+139.706%
2026-03-19	47.4600	47.4600	47.4600	47.4600	-7.214%	1	520	+123.493%
2026-03-18	51.1500	51.1500	51.1500	51.1500	-3.399%	1	519	+107.370%
2026-03-17	50.4100	52.9500	50.0000	52.9500	+8.061%	33	520	+100.321%
2026-03-16	48.0500	49.0000	48.0500	49.0000	-0.204%	6	541	+116.469%
2026-03-13	49.1000	49.1000	49.1000	49.1000	0.000%	2	536	+116.029%
2026-03-12	49.1000	49.1000	47.3000	49.1000	-11.532%	21	538	+116.029%
2026-03-11	54.5000	55.5000	54.5000	55.5000	+15.697%	18	533	+91.117%
2026-03-09	47.8800	47.9700	47.8800	47.9700	+2.874%	2	551	+121.117%
2026-03-06	46.5000	46.6300	46.5000	46.6300	-0.171%	6	552	+127.472%
2026-03-05	46.9600	46.9600	46.4200	46.7100	-5.407%	16	551	+127.082%
2026-03-04	49.6300	50.0800	49.0000	49.3800	+1.501%	14	539	+114.804%
2026-03-03	48.2500	48.6500	47.5000	48.6500	-5.990%	4	532	+118.027%
2026-03-02	51.7500	51.7500	51.7500	51.7500	-4.167%	2	531	+104.966%
2026-02-27	54.0000	54.0000	54.0000	54.0000	+1.029%	1	530	+96.426%
2026-02-26	54.3900	54.3900	50.4000	53.4500	-13.089%	31	530	+98.447%
2026-02-20	61.5000	61.5000	61.0000	61.5000	+30.379%	3	532	+72.472%
2026-02-17	47.3900	47.4100	46.7000	47.1700	-11.451%	68	534	+124.868%
2026-02-13	54.1300	54.1300	53.2700	53.2700	-7.357%	3	474	+99.118%
2026-02-12	59.9100	59.9100	57.5000	57.5000	-0.174%	2	474	+84.470%
2026-02-11	61.7000	61.7000	57.6000	57.6000	-9.859%	5	475	+84.149%
2026-02-10	66.0400	66.0400	61.4000	63.9000	-6.919%	56	473	+65.994%
2026-02-09	70.6500	70.6500	68.6500	68.6500	+6.848%	5	418	+54.508%
2026-02-05	59.5700	65.1000	59.5700	64.2500	-18.309%	73	417	+65.089%
2026-02-04	77.1900	78.6500	77.1900	78.6500	-10.104%	21	415	+34.863%
2026-02-03	87.4400	87.4900	87.4400	87.4900	-0.523%	3	394	+21.237%
2026-02-02	87.9500	87.9500	87.9500	87.9500	+6.028%	3	393	+20.603%
2026-01-30	82.9500	82.9500	82.9500	82.9500	+3.043%	30	390	+27.872%
2026-01-28	80.5000	80.5000	80.5000	80.5000	+15.911%	5	390	+31.764%
2026-01-20	69.4500	69.4500	69.4500	69.4500	-10.213%	5	390	+52.729%
2026-01-16	78.2500	78.2500	77.3500	77.3500	-5.092%	10	392	+37.130%
2026-01-14	80.5200	81.5000	80.5200	81.5000	+11.035%	6	392	+30.147%
2026-01-12	74.5500	74.5500	73.4000	73.4000	-1.872%	8	392	+44.510%
2026-01-08	74.8000	74.8000	74.8000	74.8000	+10.243%	1	400	+41.805%
2026-01-07	67.4000	67.8500	67.4000	67.8500	+9.843%	6	400	+56.330%
2026-01-06	61.7700	61.7700	61.7700	61.7700	-5.738%	1	402	+71.718%
2026-01-05	65.5300	65.5300	65.5300	65.5300	+0.568%	1	403	+61.865%
2025-12-23	65.1600	65.1600	65.1600	65.1600	+6.523%	8	403	+62.784%
2025-12-22	59.6000	61.1700	59.6000	61.1700	+10.515%	11	411	+73.402%
2025-12-18	55.3500	55.3500	55.3500	55.3500	+0.272%	10	413	+91.635%
2025-12-17	55.2000	55.2000	55.2000	55.2000	-4.663%	2	413	+92.156%
2025-12-16	61.3400	61.3400	57.9000	57.9000	-2.689%	7	413	+83.195%
2025-12-15	61.5500	61.5500	59.5000	59.5000	-6.402%	2	409	+78.269%
2025-12-12	62.6700	63.5700	62.6700	63.5700	-3.389%	4	410	+66.855%
2025-12-11	63.7800	66.1500	63.7600	65.8000	-3.235%	28	412	+61.201%
2025-12-09	68.0000	68.0000	68.0000	68.0000	+3.030%	1	412	+55.985%
2025-12-08	68.1700	68.1700	66.0000	66.0000	-8.726%	5	412	+60.712%
2025-12-05	73.5000	73.5200	72.3000	72.3100	+2.932%	10	411	+46.688%
2025-12-04	69.0000	70.2500	68.7800	70.2500	-2.200%	24	414	+50.989%
2025-12-03	71.8300	71.8300	71.8300	71.8300	+4.026%	5	401	+47.668%
2025-12-02	70.9000	70.9000	68.1500	69.0500	-1.470%	10	403	+53.613%
2025-12-01	70.8000	70.8000	70.0800	70.0800	-1.545%	6	403	+51.356%
2025-11-28	71.1800	71.1800	71.1800	71.1800	-6.157%	3	404	+49.017%
2025-11-26	75.1500	75.8500	75.1500	75.8500	-1.365%	4	405	+39.842%
2025-11-25	78.0000	81.1700	75.4900	76.9000	+6.510%	6	405	+37.932%
2025-11-24	72.1800	73.6500	71.0100	72.2000	+20.434%	89	409	+46.911%
2025-11-21	57.7700	59.9500	57.7700	59.9500	+11.224%	3	491	+76.931%
2025-11-20	60.3000	61.4200	53.9000	53.9000	-3.509%	9	490	+96.790%
2025-11-19	60.1800	60.1800	55.8600	55.8600	+11.720%	10	486	+89.885%
2025-11-18	44.1500	50.0000	43.6600	50.0000	-1.186%	6	493	+112.140%
2025-11-17	50.5000	52.5300	49.5500	50.6000	+19.199%	15	497	+109.625%
2025-11-14	39.9700	42.4500	39.9700	42.4500	-4.068%	12	493	+149.870%
2025-11-13	44.7000	44.7000	43.0000	44.2500	-6.468%	5	499	+139.706%
2025-11-12	48.6000	48.6000	47.3100	47.3100	-5.963%	5	496	+124.202%
2025-11-11	50.3500	50.3500	50.3100	50.3100	-2.405%	4	493	+110.833%
2025-11-10	49.4500	51.5500	48.9500	51.5500	+17.856%	7	493	+105.761%
2025-11-07	44.4300	44.4300	43.7400	43.7400	-8.494%	3	490	+142.501%
2025-11-06	49.4400	49.4400	46.3000	47.8000	+2.355%	19	488	+121.904%
2025-11-05	46.3900	46.7000	45.6500	46.7000	+10.795%	8	483	+127.131%
2025-11-04	44.2000	44.2000	42.1500	42.1500	-7.929%	5	489	+151.649%
2025-11-03	46.0400	46.1000	45.7800	45.7800	+0.748%	5	493	+131.695%
2025-10-31	45.9000	45.9500	43.3000	45.4400	-3.010%	117	493	+133.429%
2025-10-30	51.2100	51.2100	44.7000	46.8500	+13.576%	112	418	+126.403%
2025-10-29	36.9000	41.4300	36.5000	41.2500	+14.108%	128	420	+157.139%
2025-10-28	36.7000	36.7300	35.4000	36.1500	+0.417%	92	421	+193.416%
2025-10-27	33.6100	36.4000	33.2400	36.0000	+16.883%	132	383	+194.639%
2025-10-24	31.4000	31.7700	30.7700	30.8000	+10.473%	79	383	+244.383%
2025-10-23	26.9500	28.0000	26.9500	27.8800	+5.009%	35	345	+280.452%
2025-10-22	29.1000	29.1000	26.0100	26.5500	-0.562%	85	313	+299.510%
2025-10-21	27.3000	27.3000	24.1200	26.7000	-8.090%	115	300	+297.266%
2025-10-20	28.6500	29.5000	28.6500	29.0500	+7.394%	22	302	+265.129%
2025-10-17	27.1500	27.6800	26.4500	27.0500	-2.028%	26	298	+292.126%
2025-10-16	29.1400	29.1400	27.6100	27.6100	+5.867%	6	296	+284.172%
2025-10-15	26.0500	26.0800	25.3000	26.0800	+15.911%	13	297	+306.710%
2025-10-14	20.8500	23.4700	20.8500	22.5000	+2.506%	18	294	+371.422%
2025-10-13	20.2500	21.9500	20.1500	21.9500	+17.380%	8	287	+383.235%
2025-10-10	20.0700	20.0700	18.7000	18.7000	-9.002%	29	286	+467.219%
2025-10-09	20.6000	20.6100	20.2000	20.5500	-8.013%	5	270	+416.156%
2025-10-08	22.1700	22.3400	22.1700	22.3400	-6.527%	2	268	+374.799%
2025-10-07	24.4000	24.4000	23.5600	23.9000	-7.544%	24	268	+343.808%
2025-10-06	25.8500	25.8500	25.8500	25.8500	+15.764%	10	273	+310.329%
2025-10-03	22.1200	22.9300	21.8900	22.3300	+2.244%	9	270	+375.011%
2025-10-02	22.6500	22.6500	21.5000	21.8400	+9.804%	14	270	+385.668%
2025-10-01	19.8900	19.8900	19.8900	19.8900	-4.833%	1	273	+433.283%
2025-09-30	20.0800	20.9000	20.0700	20.9000	-1.508%	9	273	+407.512%
2025-09-29	24.0000	25.4000	21.2200	21.2200	-8.258%	31	265	+399.859%
2025-09-26	23.1300	23.1300	23.1300	23.1300	+8.337%	4	257	+358.582%
2025-09-25	21.6000	21.6000	21.3500	21.3500	-13.563%	11	256	+396.815%
2025-09-24	25.7300	25.7300	24.7000	24.7000	-5.000%	2	259	+329.433%
2025-09-23	26.0000	26.0000	26.0000	26.0000	-3.953%	2	258	+307.962%
2025-09-22	27.3000	27.7700	27.0500	27.0700	-4.917%	74	258	+291.836%
2025-09-19	26.8700	28.4700	26.8700	28.4700	+9.080%	9	196	+272.568%
2025-09-18	26.5500	26.5500	25.8700	26.1000	+3.984%	8	195	+306.398%
2025-09-17	24.9600	25.1000	23.9000	25.1000	-5.283%	31	188	+322.590%
2025-09-16	26.0900	26.5500	25.3000	26.5000	+5.159%	47	162	+300.264%
2025-09-15	24.7500	26.0000	23.7800	25.2000	+26.316%	62	121	+320.913%
2025-09-12	19.2500	20.0700	18.6000	19.9500	-1.140%	55	106	+431.679%
2025-09-11	17.8500	20.1800	17.8500	20.1800	+4.831%	11	105	+425.619%
2025-09-10	18.6000	19.2500	18.6000	19.2500	+8.942%	18	94	+451.013%
2025-09-09	17.2300	17.7000	17.2300	17.6700	+5.935%	31	76	+500.283%
2025-09-08	16.7600	16.7600	16.6800	16.6800	+5.905%	15	56	+535.911%
2025-09-05	16.2300	16.2300	15.5500	15.7500	+9.375%	34	46	+573.460%
2025-09-04	13.4400	14.4000	13.4000	14.4000	0.000%	26	0	+636.597%