Dark

GOOG20260618C340
GOOG Jun 18 2026 340.00 Call (GOOG260618C00340000)
option OPRA

EOD

Jun 16, 2026

30.99+13.020%(+3.57)633

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	28.0000	33.0000	26.2600	30.9900	+13.020%	633	8,104	0.000%
2026-06-15	27.6000	30.7500	25.6500	27.4200	+40.977%	302	8,679	+13.020%
2026-06-12	18.5500	24.8500	18.3000	19.4500	+2.368%	89	8,874	+59.332%
2026-06-11	11.4800	19.0000	9.5000	19.0000	+9.700%	228	8,900	+63.105%
2026-06-10	23.5000	25.6900	16.9500	17.3200	-26.298%	56	8,875	+78.926%
2026-06-09	30.0000	30.0000	19.3000	23.5000	+0.686%	88	8,901	+31.872%
2026-06-08	24.0000	24.0000	21.3500	23.3400	-17.381%	50	8,936	+32.776%
2026-06-05	27.0000	29.7000	27.0000	28.2500	-7.980%	1,222	8,904	+9.699%
2026-06-04	19.0000	31.4000	19.0000	30.7000	+60.313%	151	8,905	+0.945%
2026-06-03	23.3000	24.4000	19.1500	19.1500	-17.100%	100	8,887	+61.828%
2026-06-02	25.6300	32.0000	20.0000	23.1000	-36.276%	191	8,892	+34.156%
2026-06-01	35.0000	36.2500	32.5500	36.2500	-2.238%	113	8,952	-14.510%
2026-05-29	41.8800	42.0000	37.0800	37.0800	-23.071%	116	9,020	-16.424%
2026-05-28	46.5500	48.7500	46.3800	48.2000	-0.207%	115	9,054	-35.705%
2026-05-27	48.0000	51.1500	47.1400	48.3000	+9.177%	61	9,048	-35.839%
2026-05-26	44.5200	46.4500	43.7900	44.2400	+5.964%	170	9,065	-29.950%
2026-05-22	44.2800	46.1200	41.7500	41.7500	-6.704%	32	9,071	-25.772%
2026-05-21	44.0000	48.9000	43.3000	44.7500	-0.974%	49	9,082	-30.749%
2026-05-20	45.2500	45.7000	44.5500	45.1900	-4.360%	15	9,082	-31.423%
2026-05-19	55.0000	55.0000	46.8400	47.2500	-14.138%	55	9,084	-34.413%
2026-05-18	63.6000	66.1800	55.0300	55.0300	-1.114%	55	9,084	-43.685%
2026-05-15	54.4000	58.6000	54.4000	55.6500	-5.997%	263	9,084	-44.313%
2026-05-14	57.8000	61.8000	56.8000	59.2000	-2.310%	27	9,123	-47.652%
2026-05-13	57.9000	61.6500	57.9000	60.6000	+27.177%	19	9,850	-48.861%
2026-05-12	46.6300	49.9000	44.1000	47.6500	-6.422%	739	9,850	-34.963%
2026-05-11	53.5400	55.9900	50.9200	50.9200	-15.345%	26	9,850	-39.140%
2026-05-08	58.3700	61.0000	57.7500	60.1500	+4.246%	46	9,845	-48.479%
2026-05-07	60.6500	60.6500	56.1000	57.7000	+2.396%	27	9,875	-46.291%
2026-05-06	53.8500	59.9700	53.5000	56.3500	+17.396%	82	9,880	-45.004%
2026-05-05	48.0000	51.2800	45.8100	48.0000	+6.596%	87	9,930	-35.438%
2026-05-04	47.5500	47.5500	43.3700	45.0300	-5.300%	108	9,982	-31.179%
2026-05-01	42.4400	48.1000	42.2000	47.5500	-0.938%	1,489	11,354	-34.826%
2026-04-30	38.3500	48.0000	31.6000	48.0000	+117.490%	758	11,354	-35.438%
2026-04-29	21.1300	26.1500	20.0000	22.0700	-0.586%	351	11,453	+40.417%
2026-04-28	22.1700	24.5000	21.4500	22.2000	-5.612%	524	11,515	+39.595%
2026-04-27	20.0000	25.6300	18.7500	23.5200	+19.089%	711	11,616	+31.760%
2026-04-24	17.1500	20.9500	15.4000	19.7500	+13.245%	892	11,932	+56.911%
2026-04-23	18.4000	18.9000	16.6000	17.4400	-2.679%	347	11,956	+77.695%
2026-04-22	15.5500	18.1100	15.5000	17.9200	+28.000%	224	11,898	+72.935%
2026-04-21	16.1000	17.3500	14.0000	14.0000	-13.313%	5,989	6,164	+121.357%
2026-04-20	20.0000	20.0000	15.9800	16.1500	-14.096%	2,504	6,164	+91.889%
2026-04-17	16.4000	19.0000	16.2000	18.8000	+14.634%	798	4,364	+64.840%
2026-04-16	17.2500	17.7000	15.7500	16.4000	-4.928%	652	4,158	+88.963%
2026-04-15	14.9500	17.4000	14.1300	17.2500	+15.000%	324	4,513	+79.652%
2026-04-14	12.0000	15.3300	10.7900	15.0000	+45.349%	617	4,560	+106.600%
2026-04-13	8.9300	10.4100	8.5000	10.3200	+11.327%	1,106	4,709	+200.291%
2026-04-10	10.3000	10.9000	8.9000	9.2700	-8.850%	269	4,507	+234.304%
2026-04-09	8.1500	10.2500	7.4700	10.1700	+10.543%	251	4,584	+204.720%
2026-04-08	9.6000	10.2500	8.0700	9.2000	+46.032%	860	4,520	+236.848%
2026-04-07	5.3000	6.3000	4.8500	6.3000	+31.250%	156	4,462	+391.905%
2026-04-06	4.3000	4.8500	4.2000	4.8000	+9.589%	179	4,427	+545.625%
2026-04-02	3.4200	4.5000	3.4200	4.3800	-5.806%	91	4,325	+607.534%
2026-04-01	3.6000	5.1000	3.6000	4.6500	+49.518%	279	4,325	+566.452%
2026-03-31	2.1500	3.2600	2.0000	3.1100	+72.778%	956	4,314	+896.463%
2026-03-30	2.0300	2.0300	1.7500	1.8000	-18.182%	286	3,866	+1,621.667%
2026-03-27	2.3800	2.6300	2.1800	2.2000	-20.000%	264	3,913	+1,308.636%
2026-03-26	3.2500	3.3700	2.5000	2.7500	-30.380%	452	3,934	+1,026.909%
2026-03-25	4.6000	4.9500	3.6500	3.9500	-5.952%	517	4,056	+684.557%
2026-03-24	5.6500	5.7500	4.1500	4.2000	-31.148%	716	4,016	+637.857%
2026-03-23	6.3900	6.8000	5.8500	6.1000	-3.937%	1,183	3,979	+408.033%
2026-03-20	7.4800	7.4900	6.1400	6.3500	-24.405%	80	3,621	+388.031%
2026-03-19	7.7000	8.4100	7.6000	8.4000	-5.085%	55	3,615	+268.929%
2026-03-18	9.7000	9.7500	8.7000	8.8500	-2.210%	119	3,595	+250.169%
2026-03-17	8.0900	9.0500	8.0000	9.0500	+7.867%	61	3,561	+242.431%
2026-03-16	8.7000	8.7500	7.9000	8.3900	0.000%	69	3,545	+269.368%
2026-03-13	9.6500	9.6500	8.2000	8.3900	-11.684%	67	3,525	+269.368%
2026-03-12	10.2500	10.2500	8.6000	9.5000	-10.798%	94	3,513	+226.211%
2026-03-11	10.0000	11.8000	10.0000	10.6500	+0.948%	63	3,486	+190.986%
2026-03-10	10.6300	11.1500	10.5500	10.5500	+3.839%	115	3,442	+193.744%
2026-03-09	8.0400	10.2000	7.9000	10.1600	+18.140%	54	3,450	+205.020%
2026-03-06	8.2000	9.3000	8.2000	8.6000	-8.316%	60	3,462	+260.349%
2026-03-05	9.9000	9.9000	9.0000	9.3800	-9.284%	396	3,446	+230.384%
2026-03-04	10.2500	10.5200	10.0000	10.3400	-0.768%	91	3,488	+199.710%
2026-03-03	9.8500	10.4700	9.4200	10.4200	-11.319%	166	3,502	+197.409%
2026-03-02	11.0000	12.1500	10.7500	11.7500	-8.346%	117	3,508	+163.745%
2026-02-27	12.2500	12.8200	11.3800	12.8200	+4.653%	88	3,494	+141.732%
2026-02-26	13.0000	13.1000	11.0000	12.2500	-12.935%	121	3,510	+152.980%
2026-02-25	13.6800	14.2000	13.0000	14.0700	-0.706%	69	3,474	+120.256%
2026-02-24	14.0000	14.3000	12.6500	14.1700	-2.276%	139	3,474	+118.701%
2026-02-23	17.5500	17.5500	14.2000	14.5000	-9.375%	74	3,478	+113.724%
2026-02-20	12.0000	16.2500	12.0000	16.0000	+43.756%	126	3,453	+93.688%
2026-02-19	10.6500	11.6500	10.6500	11.1300	+2.581%	2,414	3,427	+178.437%
2026-02-18	11.1000	11.5700	10.7100	10.8500	+0.836%	117	2,431	+185.622%
2026-02-17	10.4500	11.7000	9.9500	10.7600	-12.163%	120	2,446	+188.011%
2026-02-13	12.5500	13.1500	12.2000	12.2500	-14.035%	51	2,367	+152.980%
2026-02-12	14.3500	17.2000	13.9500	14.2500	-0.973%	142	2,367	+117.474%
2026-02-11	17.6500	17.6500	14.2900	14.3900	-19.519%	2,371	2,337	+115.358%
2026-02-10	19.3500	19.3500	17.3000	17.8800	-14.491%	98	4,397	+73.322%
2026-02-09	19.5000	22.7500	19.1900	20.9100	-1.600%	135	4,367	+48.207%
2026-02-06	23.0000	24.0500	20.5500	21.2500	-22.445%	104	4,411	+45.835%
2026-02-05	17.5000	27.4000	15.5700	27.4000	-6.517%	372	4,381	+13.102%
2026-02-04	34.0800	34.4500	28.4600	29.3100	-10.749%	470	4,373	+5.732%
2026-02-03	34.5200	36.2000	31.8000	32.8400	-5.632%	361	4,149	-5.633%
2026-02-02	29.8300	35.0000	29.8300	34.8000	+12.804%	273	3,963	-10.948%
2026-01-30	28.7500	32.1700	28.7200	30.8500	-0.484%	110	4,086	+0.454%
2026-01-29	31.6000	31.6000	26.5000	31.0000	+2.513%	191	4,074	-0.032%
2026-01-28	29.8000	30.6500	28.4000	30.2400	+1.921%	72	4,104	+2.480%
2026-01-27	29.3000	31.4100	29.3000	29.6700	+2.169%	77	4,086	+4.449%
2026-01-26	26.7500	30.4900	26.7500	29.0400	+10.924%	100	4,095	+6.715%
2026-01-23	28.1000	28.1000	26.1800	26.1800	-5.996%	51	4,134	+18.373%
2026-01-22	27.9500	28.3000	27.6000	27.8500	+3.034%	67	4,105	+11.275%
2026-01-21	23.5000	28.7200	23.5000	27.0300	+15.021%	84	4,147	+14.650%
2026-01-20	23.6800	26.2700	23.5000	23.5000	-15.951%	182	4,152	+31.872%
2026-01-16	29.6500	30.0000	27.8000	27.9600	-6.613%	83	4,075	+10.837%
2026-01-15	32.1300	32.1500	29.3800	29.9400	-8.580%	238	4,075	+3.507%
2026-01-14	31.8200	32.8000	30.2000	32.7500	+1.236%	116	4,042	-5.374%
2026-01-13	32.0000	35.1000	32.0000	32.3500	+9.106%	300	4,023	-4.204%
2026-01-12	26.7500	30.0100	26.7500	29.6500	+3.310%	246	3,899	+4.519%
2026-01-09	29.2200	29.2200	28.0000	28.7000	+7.010%	81	3,770	+7.979%
2026-01-08	27.2500	28.4500	25.0100	26.8200	+7.754%	397	3,723	+15.548%
2026-01-07	20.4500	26.5100	20.4500	24.8900	+24.950%	293	3,633	+24.508%
2026-01-06	23.7000	23.7000	19.7500	19.9200	-8.624%	2,781	3,445	+55.572%
2026-01-05	22.5000	22.5000	21.2500	21.8000	+1.869%	262	784	+42.156%
2026-01-02	24.1700	24.4000	19.9500	21.4000	+0.943%	28	724	+44.813%
2025-12-31	21.0500	21.2000	21.0500	21.2000	+0.952%	3	721	+46.179%
2025-12-30	21.4000	21.9500	21.0000	21.0000	-0.990%	217	721	+47.571%
2025-12-29	21.5500	21.5500	21.0800	21.2100	-4.071%	16	697	+46.110%
2025-12-26	22.0900	22.1100	22.0900	22.1100	-1.074%	2	699	+40.163%
2025-12-24	22.0400	22.3500	21.9000	22.3500	-1.758%	33	700	+38.658%
2025-12-23	22.3500	22.7500	21.7400	22.7500	+11.520%	61	700	+36.220%
2025-12-22	20.0000	20.4100	19.3500	20.4000	+8.974%	64	691	+51.912%
2025-12-19	18.1700	19.5000	18.1700	18.7200	+3.425%	61	665	+65.545%
2025-12-18	18.1000	18.1000	18.1000	18.1000	+10.231%	1	655	+71.215%
2025-12-17	18.3000	18.3000	16.3500	16.4200	-18.064%	24	655	+88.733%
2025-12-16	20.0500	21.9000	19.9500	20.0400	-4.161%	15	638	+54.641%
2025-12-15	23.6100	23.6100	19.9000	20.9100	-6.359%	50	632	+48.207%
2025-12-12	24.0500	24.0500	21.8700	22.3300	-9.923%	69	610	+38.782%
2025-12-11	27.4000	27.4000	24.4300	24.7900	-9.028%	49	610	+25.010%
2025-12-10	26.8600	27.2500	26.5800	27.2500	+1.869%	22	595	+13.725%
2025-12-09	24.7700	27.1000	24.7700	26.7500	+6.151%	12	600	+15.850%
2025-12-08	27.6000	27.6000	24.8000	25.2000	-12.652%	75	599	+22.976%
2025-12-05	30.0000	30.0600	28.6200	28.8500	+3.036%	25	587	+7.418%
2025-12-04	27.5500	28.0000	27.3000	28.0000	-6.040%	28	582	+10.679%
2025-12-03	27.7000	30.0300	27.7000	29.8000	+8.443%	82	568	+3.993%
2025-12-02	28.0000	28.8000	26.9000	27.4800	-1.857%	100	544	+12.773%
2025-12-01	30.4500	30.4500	28.0000	28.0000	-7.285%	42	545	+10.679%
2025-11-28	30.8700	30.8700	30.0500	30.2000	-5.477%	5	516	+2.616%
2025-11-26	33.4000	33.4100	30.6000	31.9500	-4.484%	196	479	-3.005%
2025-11-25	34.6800	37.6500	32.7700	33.4500	+6.157%	91	479	-7.354%
2025-11-24	27.7000	32.1900	27.7000	31.5100	+35.644%	64	421	-1.650%
2025-11-21	22.5000	23.8000	22.1000	23.2300	+17.146%	13	401	+33.405%
2025-11-20	24.6000	25.1200	19.8300	19.8300	-5.256%	10	394	+56.278%
2025-11-19	23.4000	24.0000	20.9300	20.9300	+23.846%	39	392	+48.065%
2025-11-18	16.0000	18.1200	16.0000	16.9000	+0.595%	8	368	+83.373%
2025-11-17	16.4200	19.7500	16.4200	16.8000	+19.149%	115	363	+84.464%
2025-11-14	13.1500	14.1000	13.1500	14.1000	-5.686%	15	293	+119.787%
2025-11-13	14.6000	15.2300	14.6000	14.9500	-14.327%	12	281	+107.291%
2025-11-12	17.4500	17.4500	17.4500	17.4500	-7.427%	5	278	+77.593%
2025-11-11	19.0000	19.0000	18.8500	18.8500	-0.789%	3	278	+64.403%
2025-11-10	17.9100	19.0000	17.9100	19.0000	+27.946%	11	275	+63.105%
2025-11-07	16.1000	16.2300	14.8500	14.8500	-17.729%	122	272	+108.687%
2025-11-06	17.0500	18.0500	16.5500	18.0500	+9.394%	12	179	+71.690%
2025-11-05	16.3500	16.5000	16.3500	16.5000	+13.793%	13	169	+87.818%
2025-11-04	14.7300	14.7300	14.3500	14.5000	-14.404%	8	171	+113.724%
2025-11-03	15.9000	16.9400	15.8000	16.9400	+4.892%	85	150	+82.940%
2025-10-31	15.9000	16.1500	15.5000	16.1500	-1.223%	60	150	+91.889%
2025-10-30	18.8500	18.8500	16.0000	16.3500	+14.576%	56	176	+89.541%
2025-10-29	12.5000	14.2700	12.5000	14.2700	+18.325%	47	132	+117.169%
2025-10-28	11.7000	12.0600	11.6000	12.0600	+2.551%	41	126	+156.965%
2025-10-27	10.2000	11.7600	10.2000	11.7600	+26.861%	27	69	+163.520%
2025-10-24	9.2000	9.2700	9.2000	9.2700	+17.342%	4	69	+234.304%
2025-10-23	7.9000	7.9000	7.9000	7.9000	+5.756%	1	69	+292.278%
2025-10-22	7.4500	7.4700	7.4500	7.4700	+2.751%	6	68	+314.859%
2025-10-21	7.6000	7.6000	7.2700	7.2700	-10.798%	4	69	+326.272%
2025-10-17	7.3500	8.1500	7.3500	8.1500	+29.365%	4	65	+280.245%
2025-10-15	6.3000	6.3000	6.3000	6.3000	+0.159%	1	65	+391.905%
2025-10-14	6.2900	6.2900	6.2900	6.2900	+9.391%	1	64	+392.687%
2025-10-13	5.4500	5.7500	5.4500	5.7500	+15.000%	37	64	+438.957%
2025-10-10	5.0300	5.0300	5.0000	5.0000	-7.407%	7	28	+519.800%
2025-10-09	5.4000	5.4000	5.4000	5.4000	-7.850%	15	25	+473.889%
2025-10-08	5.8600	5.8600	5.8600	5.8600	-16.879%	3	11	+428.840%
2025-10-06	5.7500	7.0500	5.7500	7.0500	-7.115%	10	10	+339.574%
2025-09-23	7.4900	7.5900	7.4900	7.5900	+1.200%	2	2	+308.300%
2025-09-19	7.5000	7.5000	7.5000	7.5000	+2.041%	1	2	+313.200%
2025-09-16	7.3500	7.3500	7.3500	7.3500	+1.660%	1	3	+321.633%
2025-09-15	6.3500	7.2300	6.3500	7.2300	+53.830%	2	3	+328.631%
2025-09-10	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	+559.362%