Dark

GOOG20260618C320
GOOG Jun 18 2026 320.00 Call (GOOG260618C00320000)
option OPRA

EOD

Jun 16, 2026

51.55+11.459%(+5.30)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	48.2500	53.0000	46.0400	51.5500	+11.459%	71	9,020	0.000%
2026-06-15	48.6000	50.6500	46.2500	46.2500	+22.744%	43	9,041	+11.459%
2026-06-12	40.9100	44.1300	37.5000	37.6800	+4.377%	54	9,032	+36.810%
2026-06-11	28.7700	36.1000	25.7500	36.1000	+1.547%	34	9,068	+42.798%
2026-06-10	42.9500	42.9500	34.3500	35.5500	-21.193%	38	9,071	+45.007%
2026-06-09	42.8500	45.1100	36.8200	45.1100	+9.490%	12	9,079	+14.276%
2026-06-08	42.1600	42.1600	41.2000	41.2000	-10.298%	3	9,081	+25.121%
2026-06-05	48.2200	48.2200	45.6500	45.9300	-7.678%	63	9,081	+12.236%
2026-06-04	43.3600	50.9200	43.3600	49.7500	+33.485%	52	9,095	+3.618%
2026-06-03	39.7300	42.0000	36.8000	37.2700	-8.652%	92	9,112	+38.315%
2026-06-02	40.7000	49.7000	37.6900	40.8000	-24.570%	68	9,115	+26.348%
2026-06-01	53.9000	54.0900	51.0000	54.0900	-8.955%	105	9,141	-4.696%
2026-05-29	60.5000	61.8600	58.5000	59.4100	-11.526%	90	9,162	-13.230%
2026-05-28	66.2700	68.5700	66.1200	67.1500	-1.971%	37	9,192	-23.232%
2026-05-27	68.6500	68.6900	66.1000	68.5000	+2.961%	10	9,193	-24.745%
2026-05-26	61.8700	66.5300	61.7500	66.5300	+10.350%	87	9,198	-22.516%
2026-05-22	63.3500	64.3600	60.0000	60.2900	-13.202%	30	9,236	-14.497%
2026-05-21	62.9700	69.8000	62.9700	69.4600	+8.735%	94	9,236	-25.785%
2026-05-20	67.0200	67.0300	63.8800	63.8800	-3.344%	35	9,236	-19.302%
2026-05-19	69.7400	70.1000	65.9800	66.0900	-14.491%	70	9,323	-22.000%
2026-05-18	85.0000	85.0000	76.2900	77.2900	+3.053%	16	9,323	-33.303%
2026-05-15	73.7800	75.8100	73.7800	75.0000	-4.859%	14	9,323	-31.267%
2026-05-14	80.7000	80.7000	78.3200	78.8300	-0.467%	4	9,327	-34.606%
2026-05-13	70.0000	81.3000	70.0000	79.2000	+20.640%	40	9,359	-34.912%
2026-05-12	68.0000	68.0000	63.4700	65.6500	-4.965%	67	9,359	-21.478%
2026-05-11	72.5100	75.5500	69.0000	69.0800	-13.542%	70	9,359	-25.376%
2026-05-08	79.1100	79.9000	75.1500	79.9000	+3.551%	30	9,399	-35.482%
2026-05-07	76.2000	77.1600	74.4400	77.1600	-1.229%	69	9,409	-33.191%
2026-05-06	72.4000	78.1200	72.4000	78.1200	+17.421%	174	9,411	-34.012%
2026-05-05	66.6900	70.6000	64.5500	66.5300	+6.193%	30	9,532	-22.516%
2026-05-04	65.2100	66.9600	62.1200	62.6500	-5.076%	45	9,540	-17.717%
2026-05-01	62.6300	66.0000	61.3000	66.0000	+0.152%	346	9,755	-21.894%
2026-04-30	55.9900	65.9000	48.1000	65.9000	+83.157%	354	9,755	-21.775%
2026-04-29	34.4500	40.0000	34.0000	35.9800	+0.926%	95	9,967	+43.274%
2026-04-28	35.8200	38.0000	34.2500	35.6500	-3.701%	134	10,004	+44.600%
2026-04-27	31.5500	39.2000	31.5500	37.0200	+14.613%	162	10,015	+39.249%
2026-04-24	27.5000	33.5000	26.9000	32.3000	+8.608%	187	10,087	+59.598%
2026-04-23	30.4000	31.0000	27.9500	29.7400	+1.329%	330	10,178	+73.336%
2026-04-22	26.6000	29.3500	25.6500	29.3500	+18.586%	41	10,375	+75.639%
2026-04-21	28.5000	28.5000	24.5000	24.7500	-11.607%	110	10,412	+108.283%
2026-04-20	30.2500	30.2500	28.0000	28.0000	-9.268%	97	10,412	+84.107%
2026-04-17	27.6000	31.5900	27.3000	30.8600	+15.149%	178	10,435	+67.045%
2026-04-16	29.5000	29.6300	26.4000	26.8000	-5.133%	150	10,527	+92.351%
2026-04-15	25.8700	28.2500	24.4000	28.2500	+11.308%	122	10,589	+82.478%
2026-04-14	20.0000	25.6700	19.9500	25.3800	+34.286%	442	10,634	+103.113%
2026-04-13	16.1500	18.9000	16.0000	18.9000	+10.850%	252	10,822	+172.751%
2026-04-10	18.9000	19.0000	16.5500	17.0500	-5.330%	288	10,802	+202.346%
2026-04-09	15.4500	18.4400	14.5500	18.0100	+5.630%	3,699	10,827	+186.230%
2026-04-08	18.0000	18.7500	15.7000	17.0500	+37.500%	485	12,512	+202.346%
2026-04-07	11.0500	12.4000	9.2600	12.4000	+27.835%	259	12,516	+315.726%
2026-04-06	9.0000	10.0800	8.9000	9.7000	+6.011%	305	12,548	+431.443%
2026-04-02	7.5000	9.5500	7.5000	9.1500	-2.660%	109	12,537	+463.388%
2026-04-01	7.4500	10.4800	7.4500	9.4000	+40.719%	553	12,537	+448.404%
2026-03-31	4.9500	6.9400	4.2500	6.6800	+69.114%	182	12,531	+671.707%
2026-03-30	4.4300	4.4900	3.8200	3.9500	-15.054%	201	12,512	+1,205.063%
2026-03-27	5.4000	5.6000	4.6500	4.6500	-23.394%	3,552	12,501	+1,008.602%
2026-03-26	7.3700	7.3700	5.7900	6.0700	-24.596%	224	9,673	+749.259%
2026-03-25	8.7000	9.8000	7.7000	8.0500	-6.177%	543	9,696	+540.373%
2026-03-24	10.9700	11.1400	8.5500	8.5800	-27.595%	377	9,718	+500.816%
2026-03-23	12.3500	12.8500	11.5500	11.8500	-4.896%	384	9,748	+335.021%
2026-03-20	14.0000	14.0000	11.8800	12.4600	-18.562%	219	9,654	+313.724%
2026-03-19	14.9000	15.3400	13.7000	15.3000	-2.734%	212	9,547	+236.928%
2026-03-18	17.3200	17.3200	15.7300	15.7300	-6.923%	243	9,468	+227.718%
2026-03-17	15.1000	17.0000	14.7500	16.9000	+11.921%	120	9,430	+205.030%
2026-03-16	15.2900	15.7000	14.1500	15.1000	+3.072%	184	9,428	+241.391%
2026-03-13	17.5500	17.5500	14.4000	14.6500	-10.452%	145	9,375	+251.877%
2026-03-12	17.3000	17.3000	15.1200	16.3600	-8.603%	51	9,359	+215.098%
2026-03-11	17.3600	19.6200	17.3600	17.9000	+0.845%	89	9,351	+187.989%
2026-03-10	18.5300	18.6500	17.6500	17.7500	-1.114%	177	9,349	+190.423%
2026-03-09	14.2500	18.1600	14.1000	17.9500	+16.862%	78	9,277	+187.187%
2026-03-06	13.3500	15.5500	13.3500	15.3600	-2.103%	198	9,238	+235.612%
2026-03-05	16.5000	16.5000	14.9000	15.6900	-6.774%	113	9,214	+228.553%
2026-03-04	16.5000	17.5800	16.5000	16.8300	-3.276%	119	9,200	+206.298%
2026-03-03	15.7500	17.4000	15.3500	17.4000	-6.502%	94	9,159	+196.264%
2026-03-02	17.5800	19.2800	17.5000	18.6100	-12.424%	126	9,149	+177.002%
2026-02-27	18.3000	21.2500	18.1000	21.2500	+9.819%	65	9,126	+142.588%
2026-02-26	21.9200	21.9200	17.5000	19.3500	-10.788%	137	9,120	+166.408%
2026-02-25	21.9900	22.0000	20.8000	21.6900	-1.900%	48	9,096	+137.667%
2026-02-24	20.5500	22.1100	19.7000	22.1100	-0.852%	108	9,096	+133.152%
2026-02-23	26.3500	26.3500	22.0000	22.3000	-7.546%	121	9,085	+131.166%
2026-02-20	18.6000	24.8000	18.6000	24.1200	+34.373%	205	9,084	+113.723%
2026-02-19	17.0000	18.7500	17.0000	17.9500	+2.571%	67	9,187	+187.187%
2026-02-18	18.3000	18.4000	17.2800	17.5000	+1.626%	115	9,127	+194.571%
2026-02-17	17.0000	18.6700	15.8500	17.2200	-10.777%	71	9,050	+199.361%
2026-02-13	20.6300	20.6300	19.2500	19.3000	-10.233%	104	8,993	+167.098%
2026-02-12	22.9000	25.5100	21.5000	21.5000	-3.717%	339	8,993	+139.767%
2026-02-11	27.3000	27.5000	21.9700	22.3300	-15.736%	661	9,052	+130.855%
2026-02-10	27.3200	28.5000	25.6000	26.5000	-13.933%	464	8,971	+94.528%
2026-02-09	29.4500	32.7800	28.6500	30.7900	-0.933%	206	8,962	+67.424%
2026-02-06	34.1500	34.1500	29.6700	31.0800	-14.521%	392	8,854	+65.862%
2026-02-05	26.2500	36.6000	23.4900	36.3600	-7.833%	738	8,927	+41.777%
2026-02-04	45.9000	45.9000	37.8500	39.4500	-10.137%	217	9,053	+30.672%
2026-02-03	50.0000	50.0000	42.9000	43.9000	-5.693%	163	8,975	+17.426%
2026-02-02	40.8500	46.5800	40.6100	46.5500	+10.178%	112	8,891	+10.741%
2026-01-30	41.8000	43.4000	41.3000	42.2500	-1.744%	646	8,936	+22.012%
2026-01-29	43.0000	43.0000	35.6500	43.0000	+3.390%	6,472	8,408	+19.884%
2026-01-28	40.5000	41.5900	39.1000	41.5900	+3.845%	85	9,062	+23.948%
2026-01-27	40.3000	42.0000	40.0500	40.0500	+1.908%	100	9,079	+28.714%
2026-01-26	36.1200	41.3000	36.1200	39.3000	+8.744%	267	9,073	+31.170%
2026-01-23	38.7000	38.7000	36.1400	36.1400	-3.369%	41	9,146	+42.640%
2026-01-22	37.8000	38.4500	36.7000	37.4000	+3.030%	34	9,134	+37.834%
2026-01-21	32.3000	39.0300	32.3000	36.3000	+10.000%	61	9,123	+42.011%
2026-01-20	33.0300	35.8000	32.7000	33.0000	-12.883%	117	9,129	+56.212%
2026-01-16	38.6600	38.6600	37.5700	37.8800	-6.354%	61	9,161	+36.088%
2026-01-15	44.0500	44.0500	39.2000	40.4500	-5.446%	157	9,161	+27.441%
2026-01-14	41.6400	43.2000	40.3500	42.7800	-0.512%	82	9,190	+20.500%
2026-01-13	43.0000	46.2000	42.7500	43.0000	+6.700%	108	9,171	+19.884%
2026-01-12	35.7500	41.5000	35.7500	40.3000	+6.081%	222	9,207	+27.916%
2026-01-09	37.0000	39.1500	37.0000	37.9900	+5.235%	174	9,233	+35.694%
2026-01-08	38.2500	39.0000	34.4400	36.1000	+7.122%	337	9,186	+42.798%
2026-01-07	31.5500	36.0000	31.4800	33.7000	+19.716%	1,204	9,286	+52.967%
2026-01-06	33.0000	33.0000	27.7000	28.1500	-8.455%	190	9,208	+83.126%
2026-01-05	30.4500	31.4800	29.6500	30.7500	+2.364%	161	9,179	+67.642%
2026-01-02	32.0000	34.0000	28.0000	30.0400	+3.586%	123	9,165	+71.605%
2025-12-31	28.6000	29.7000	28.5000	29.0000	-1.361%	58	9,193	+77.759%
2025-12-30	30.7000	30.9000	29.2300	29.4000	-0.508%	95	9,193	+75.340%
2025-12-29	29.1000	29.6500	28.5100	29.5500	-3.273%	42	9,221	+74.450%
2025-12-26	30.7700	31.0000	30.0300	30.5500	-1.101%	28	9,230	+68.740%
2025-12-24	29.8500	30.8900	29.8500	30.8900	-0.355%	32	9,205	+66.882%
2025-12-23	28.9300	31.2000	28.9300	31.0000	+9.155%	90	9,205	+66.290%
2025-12-22	28.3700	28.5900	26.5000	28.4000	+2.195%	139	9,189	+81.514%
2025-12-19	25.0000	27.7900	25.0000	27.7900	+8.343%	67	9,127	+85.498%
2025-12-18	25.5000	25.9400	24.3700	25.6500	+11.232%	68	9,098	+100.975%
2025-12-17	24.6700	25.5000	23.0000	23.0600	-17.790%	293	9,089	+123.547%
2025-12-16	26.4500	30.2500	26.4000	28.0500	-3.509%	183	9,107	+83.779%
2025-12-15	30.0000	30.0000	27.5900	29.0700	-6.074%	46	9,065	+77.331%
2025-12-12	33.9300	33.9300	29.4000	30.9500	-5.640%	83	9,046	+66.559%
2025-12-11	37.4000	37.4000	31.4600	32.8000	-10.991%	146	9,036	+57.165%
2025-12-10	35.0000	37.4000	34.5000	36.8500	+4.539%	340	8,991	+39.891%
2025-12-09	33.0000	35.9500	32.9500	35.2500	+5.255%	247	8,804	+46.241%
2025-12-08	37.3600	37.3600	32.8000	33.4900	-10.693%	436	8,741	+53.927%
2025-12-05	38.5400	39.9000	37.3200	37.5000	+2.041%	281	8,353	+37.467%
2025-12-04	39.5000	39.5000	35.7100	36.7500	-5.527%	95	8,238	+40.272%
2025-12-03	36.6000	38.9500	34.7500	38.9000	+9.116%	361	8,218	+32.519%
2025-12-02	36.7500	37.3400	35.3900	35.6500	-0.586%	68	8,094	+44.600%
2025-12-01	38.8000	39.0000	35.8600	35.8600	-8.286%	143	8,078	+43.753%
2025-11-28	42.3500	44.5300	38.6800	39.1000	-4.518%	174	8,019	+31.841%
2025-11-26	41.7000	42.3400	39.6700	40.9500	-5.536%	562	7,611	+25.885%
2025-11-25	42.3800	46.6300	40.6200	43.3500	+7.302%	273	7,611	+18.916%
2025-11-24	36.0000	40.8500	35.7000	40.4000	+34.353%	256	7,577	+27.599%
2025-11-21	30.0000	31.9000	27.9000	30.0700	+16.460%	627	7,559	+71.433%
2025-11-20	30.0000	32.1000	25.6100	25.8200	-4.618%	158	7,116	+99.651%
2025-11-19	24.6500	32.4000	24.6500	27.0700	+16.230%	98	7,096	+90.432%
2025-11-18	22.8500	24.3600	20.9300	23.2900	+3.973%	63	7,110	+121.340%
2025-11-17	22.9000	26.2500	22.2500	22.4000	+15.464%	6,570	7,071	+130.134%
2025-11-14	17.9000	19.7300	17.9000	19.4000	-3.097%	16	637	+165.722%
2025-11-13	21.2900	21.2900	19.7100	20.0200	-13.744%	28	629	+157.493%
2025-11-12	24.3700	24.3700	22.1000	23.2100	-7.456%	28	636	+122.103%
2025-11-11	24.1600	25.0800	24.1000	25.0800	+0.682%	22	619	+105.542%
2025-11-10	22.2000	25.3600	22.2000	24.9100	+21.809%	28	620	+106.945%
2025-11-07	20.9000	20.9000	19.5400	20.4500	-12.232%	828	614	+152.078%
2025-11-06	23.5000	23.5000	21.8600	23.3000	+5.909%	15	390	+121.245%
2025-11-05	20.4500	22.0000	20.4500	22.0000	+15.789%	3	385	+134.318%
2025-11-04	19.5700	20.2000	19.0000	19.0000	-15.743%	86	385	+171.316%
2025-11-03	22.5500	22.5500	22.5500	22.5500	+3.917%	2	428	+128.603%
2025-10-31	21.3500	21.7000	20.4500	21.7000	-0.641%	135	428	+137.558%
2025-10-30	23.3900	24.5200	20.4400	21.8400	+13.514%	139	316	+136.035%
2025-10-29	16.6500	19.2400	16.4500	19.2400	+17.676%	35	258	+167.931%
2025-10-28	16.1800	16.5400	15.7200	16.3500	0.000%	65	267	+215.291%
2025-10-27	14.1800	16.4000	14.1800	16.3500	+44.053%	62	207	+215.291%
2025-10-23	11.1000	11.3500	11.0000	11.3500	+7.075%	8	207	+354.185%
2025-10-22	11.4000	12.1500	10.4200	10.6000	+2.913%	17	200	+386.321%
2025-10-21	10.9500	11.1000	9.5000	10.3000	-14.167%	21	202	+400.485%
2025-10-20	11.5000	12.1200	11.5000	12.0000	+7.143%	25	187	+329.583%
2025-10-17	11.1500	11.2000	11.1000	11.2000	-2.269%	13	175	+360.268%
2025-10-16	11.5500	11.5500	11.4600	11.4600	+18.144%	7	173	+349.825%
2025-10-15	10.5000	10.5000	9.7000	9.7000	+16.307%	12	166	+431.443%
2025-10-14	8.3400	8.3400	8.3400	8.3400	+7.613%	1	154	+518.106%
2025-10-13	7.7500	7.7500	7.7500	7.7500	+10.714%	1	155	+565.161%
2025-10-10	8.1000	8.1000	7.0000	7.0000	-7.162%	4	155	+636.429%
2025-10-09	7.6500	7.6500	7.5400	7.5400	-16.685%	2	155	+583.687%
2025-10-07	9.0000	9.0800	9.0000	9.0500	-4.233%	31	153	+469.613%
2025-10-06	9.4500	9.4500	9.4500	9.4500	+16.811%	1	140	+445.503%
2025-10-03	8.3500	8.3500	8.0900	8.0900	-3.230%	2	139	+537.206%
2025-10-01	6.9000	8.3600	6.9000	8.3600	+10.728%	4	139	+516.627%
2025-09-30	7.3100	7.5500	7.3000	7.5500	-9.036%	14	137	+582.781%
2025-09-29	8.3000	8.3000	8.3000	8.3000	-5.682%	1	145	+521.084%
2025-09-26	9.0500	9.0500	8.8000	8.8000	+6.667%	17	144	+485.795%
2025-09-25	8.2700	8.2700	8.0500	8.2500	-15.036%	22	130	+524.848%
2025-09-24	9.7100	9.7100	9.7100	9.7100	-4.335%	1	126	+430.896%
2025-09-22	11.0000	11.0000	10.1500	10.1500	-12.121%	5	125	+407.882%
2025-09-19	11.5500	11.5500	11.5500	11.5500	+13.235%	1	124	+346.320%
2025-09-18	10.1900	10.2000	10.1900	10.2000	+7.937%	2	123	+405.392%
2025-09-17	10.1600	10.1600	9.3000	9.4500	-9.914%	11	123	+445.503%
2025-09-16	10.0000	10.4900	10.0000	10.4900	+1.157%	123	122	+391.420%
2025-09-15	10.1500	10.3700	9.5000	10.3700	+48.994%	24	185	+397.107%
2025-09-12	6.6500	6.9600	6.6500	6.9600	+1.606%	2	175	+640.661%
2025-09-11	6.2000	7.0000	6.2000	6.8500	+6.202%	135	174	+652.555%
2025-09-10	6.9000	6.9000	6.4500	6.4500	+4.369%	12	69	+699.225%
2025-09-09	5.0700	6.1800	5.0700	6.1800	+17.714%	41	64	+734.142%
2025-09-08	5.5000	5.5100	5.2500	5.2500	+0.962%	3	33	+881.905%
2025-09-05	5.0800	5.2000	5.0000	5.2000	+9.474%	12	32	+891.346%
2025-09-04	4.0000	4.7500	4.0000	4.7500	0.000%	30	0	+985.263%