Dark

GOOG20260618C345
GOOG Jun 18 2026 345.00 Call (GOOG260618C00345000)
option OPRA

EOD

Jun 16, 2026

25.30+10.722%(+2.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	21.2500	25.5500	21.2500	25.3000	+10.722%	7	1,546	0.000%
2026-06-15	22.0000	25.8800	20.7900	22.8500	+54.392%	83	1,548	+10.722%
2026-06-12	18.5000	20.6300	14.3000	14.8000	+2.069%	207	1,551	+70.946%
2026-06-11	12.6200	15.5800	6.5000	14.5000	+11.367%	870	1,582	+74.483%
2026-06-10	19.8000	22.0000	12.7200	13.0200	-36.857%	77	1,506	+94.316%
2026-06-09	23.0000	25.2900	15.1000	20.6200	+8.071%	155	1,479	+22.696%
2026-06-08	20.0500	20.0500	16.7500	19.0800	-8.708%	8	1,372	+32.600%
2026-06-05	23.2000	25.7000	20.8800	20.9000	-18.677%	86	1,373	+21.053%
2026-06-04	21.5000	26.7300	21.4000	25.7000	+62.453%	71	1,369	-1.556%
2026-06-03	18.4000	19.8000	15.4000	15.8200	-16.693%	56	1,388	+59.924%
2026-06-02	18.0000	25.5000	16.9200	18.9900	-38.284%	83	1,350	+33.228%
2026-06-01	29.3000	30.7700	28.5800	30.7700	-8.395%	22	1,320	-17.777%
2026-05-29	37.1900	37.1900	33.5900	33.5900	-22.835%	63	1,324	-24.680%
2026-05-28	42.1000	43.5300	41.6700	43.5300	+7.614%	77	1,353	-41.879%
2026-05-27	40.4500	40.4500	40.4500	40.4500	+2.121%	11	1,359	-37.454%
2026-05-26	39.9200	39.9200	39.6100	39.6100	+8.017%	2	1,359	-36.127%
2026-05-22	39.9200	39.9200	36.6700	36.6700	-8.439%	8	1,361	-31.006%
2026-05-21	40.3500	40.3500	40.0500	40.0500	-1.111%	9	1,362	-36.829%
2026-05-20	40.1000	40.7200	40.0000	40.5000	-8.681%	42	1,362	-37.531%
2026-05-19	45.0000	45.3400	42.6500	44.3500	-14.924%	116	1,398	-42.954%
2026-05-18	58.9200	61.4500	52.1300	52.1300	+3.003%	34	1,398	-51.467%
2026-05-15	51.5000	51.5600	50.4500	50.6100	-7.138%	90	1,398	-50.010%
2026-05-14	55.0800	55.1800	54.5000	54.5000	-4.453%	20	1,482	-53.578%
2026-05-13	44.0000	57.0400	44.0000	57.0400	+37.745%	10	1,495	-55.645%
2026-05-12	44.5700	44.5700	40.2000	41.4100	-10.946%	7	1,495	-38.904%
2026-05-11	47.3000	51.9500	46.5000	46.5000	-16.261%	45	1,495	-45.591%
2026-05-08	55.5700	55.5700	54.1900	55.5300	+5.370%	33	1,517	-54.439%
2026-05-07	54.5000	54.5000	51.7500	52.7000	+0.477%	55	1,536	-51.992%
2026-05-06	51.2200	55.1000	51.2200	52.4500	+18.988%	40	1,567	-51.764%
2026-05-05	45.6400	46.2500	42.4200	44.0800	+7.960%	29	1,584	-42.604%
2026-05-04	43.5000	43.5000	39.1500	40.8300	-6.138%	42	1,596	-38.036%
2026-05-01	39.2900	43.5000	38.2000	43.5000	+3.744%	67	1,623	-41.839%
2026-04-30	34.3000	44.0200	27.4000	41.9300	+116.134%	475	1,623	-39.661%
2026-04-29	18.2600	23.1000	16.4500	19.4000	0.000%	515	1,862	+30.412%
2026-04-28	19.1100	21.6000	18.9800	19.4000	-7.177%	562	1,775	+30.412%
2026-04-27	18.9500	22.3400	16.5000	20.9000	+21.512%	1,056	2,112	+21.053%
2026-04-24	13.7000	18.2000	13.6100	17.2000	+12.418%	460	2,159	+47.093%
2026-04-23	15.9800	16.1500	14.9700	15.3000	-1.671%	149	2,303	+65.359%
2026-04-22	13.6500	15.6900	13.4300	15.5600	+27.541%	70	2,281	+62.596%
2026-04-21	13.9000	15.0000	12.2000	12.2000	-12.857%	189	2,182	+107.377%
2026-04-20	15.2200	15.4600	14.0000	14.0000	-14.842%	111	2,182	+80.714%
2026-04-17	14.5500	16.6500	14.3000	16.4400	+17.849%	187	2,175	+53.893%
2026-04-16	14.4500	15.1800	13.8300	13.9500	-7.309%	109	2,159	+81.362%
2026-04-15	13.2000	15.0500	12.6700	15.0500	+19.444%	331	2,155	+68.106%
2026-04-14	9.4600	13.3300	9.4500	12.6000	+41.892%	204	2,044	+100.794%
2026-04-13	7.6500	8.8800	7.6500	8.8800	+13.846%	113	2,029	+184.910%
2026-04-10	9.1600	9.1600	7.6400	7.8000	-10.035%	857	1,978	+224.359%
2026-04-09	7.1000	8.7000	6.3500	8.6700	+10.446%	38	1,604	+191.811%
2026-04-08	8.5000	8.7000	6.7400	7.8500	+56.687%	634	1,591	+222.293%
2026-04-07	4.2500	5.0100	4.2500	5.0100	+26.835%	17	1,707	+404.990%
2026-04-06	3.6800	3.9500	3.6000	3.9500	+11.582%	69	1,704	+540.506%
2026-04-02	2.7200	3.6500	2.7200	3.5400	-9.924%	22	1,637	+614.689%
2026-04-01	3.3500	4.2000	3.3500	3.9300	+55.952%	170	1,637	+543.766%
2026-03-31	1.6700	2.6200	1.6700	2.5200	+66.887%	190	1,607	+903.968%
2026-03-30	1.5800	1.6400	1.4500	1.5100	-22.959%	93	1,595	+1,575.497%
2026-03-27	2.0100	2.1300	1.8400	1.9600	-14.035%	42	1,647	+1,190.816%
2026-03-26	2.9100	2.9100	2.2800	2.2800	-29.193%	162	1,648	+1,009.649%
2026-03-25	3.5000	3.5000	3.0500	3.2200	-5.294%	67	1,633	+685.714%
2026-03-24	4.5000	4.5000	3.4000	3.4000	-35.970%	146	1,656	+644.118%
2026-03-23	5.2600	5.6500	4.9400	5.3100	-0.933%	256	1,638	+376.460%
2026-03-20	6.0100	6.1000	5.3500	5.3600	-25.967%	96	1,585	+372.015%
2026-03-19	6.5500	7.2400	6.4400	7.2400	-12.242%	10	1,646	+249.448%
2026-03-18	8.4000	8.4000	8.1500	8.2500	+2.484%	13	1,643	+206.667%
2026-03-17	7.0000	8.0500	6.8000	8.0500	+10.274%	53	1,637	+214.286%
2026-03-16	6.9100	7.3000	6.6600	7.3000	-1.351%	142	1,613	+246.575%
2026-03-13	8.3500	8.3500	7.0500	7.4000	-9.202%	40	1,693	+241.892%
2026-03-12	8.4500	8.4500	7.4300	8.1500	-11.413%	128	1,693	+210.429%
2026-03-11	9.9700	10.1700	9.2000	9.2000	+1.099%	145	1,593	+175.000%
2026-03-10	9.5600	9.7000	9.0000	9.1000	+1.676%	249	1,495	+178.022%
2026-03-09	7.0900	8.9500	6.9500	8.9500	+16.993%	66	1,393	+182.682%
2026-03-06	7.6400	8.1000	7.4100	7.6500	-6.707%	86	1,339	+230.719%
2026-03-05	8.4000	8.4400	7.9000	8.2000	-8.072%	331	1,302	+208.537%
2026-03-04	9.3000	9.3600	8.8500	8.9200	-3.879%	85	1,151	+183.632%
2026-03-03	8.5300	9.2800	8.5300	9.2800	-11.196%	54	1,147	+172.629%
2026-03-02	9.8800	10.7500	9.8500	10.4500	-3.420%	208	1,138	+142.105%
2026-02-27	11.3700	11.3700	10.0200	10.8200	+0.651%	16	1,015	+133.826%
2026-02-26	10.5700	10.9000	9.9600	10.7500	-15.354%	51	1,011	+135.349%
2026-02-25	12.8800	12.8800	11.6500	12.7000	+0.158%	97	977	+99.213%
2026-02-24	12.7000	12.8100	11.2500	12.6800	-4.230%	25	977	+99.527%
2026-02-23	15.1500	15.2500	12.8500	13.2400	-5.966%	35	965	+91.088%
2026-02-20	12.2000	14.2500	12.2000	14.0800	+42.222%	16	939	+79.688%
2026-02-19	10.2500	10.2500	9.9000	9.9000	+0.508%	10	938	+155.556%
2026-02-18	9.6000	10.2500	9.6000	9.8500	+3.684%	64	942	+156.853%
2026-02-17	9.2000	9.8600	8.8000	9.5000	-12.764%	76	945	+166.316%
2026-02-13	12.3000	12.3000	10.8900	10.8900	-14.588%	121	861	+132.323%
2026-02-12	12.8000	14.8000	12.6500	12.7500	-2.299%	38	861	+98.431%
2026-02-11	15.0500	15.0500	12.7700	13.0500	-19.195%	84	850	+93.870%
2026-02-10	16.9000	17.0400	15.9000	16.1500	-17.179%	75	829	+56.656%
2026-02-09	18.0700	20.6600	18.0700	19.5000	+1.036%	45	842	+29.744%
2026-02-06	21.3700	21.3700	18.7500	19.3000	-23.260%	27	845	+31.088%
2026-02-05	14.5400	25.1500	13.9500	25.1500	-8.010%	130	840	+0.596%
2026-02-04	31.0000	31.0000	25.5500	27.3400	-8.562%	171	752	-7.462%
2026-02-03	34.2500	34.9000	29.7500	29.9000	-6.270%	117	672	-15.385%
2026-02-02	27.7600	31.9800	27.7600	31.9000	+11.344%	80	631	-20.690%
2026-01-30	28.3300	29.3500	28.3300	28.6500	+1.957%	76	616	-11.693%
2026-01-29	26.9600	28.1000	23.6500	28.1000	+0.861%	55	617	-9.964%
2026-01-28	27.4500	27.8600	26.9000	27.8600	+0.505%	6	596	-9.189%
2026-01-27	27.3000	28.7300	27.3000	27.7200	+2.212%	24	594	-8.730%
2026-01-26	26.5200	27.7000	26.5000	27.1200	+9.135%	33	587	-6.711%
2026-01-23	26.6000	26.6000	24.0400	24.8500	-3.906%	10	570	+1.811%
2026-01-22	25.5500	26.0500	25.1500	25.8600	+4.696%	47	571	-2.166%
2026-01-21	21.0000	26.1000	21.0000	24.7000	+12.528%	19	574	+2.429%
2026-01-20	23.3000	24.2400	21.8000	21.9500	-14.922%	61	565	+15.262%
2026-01-16	27.0200	27.0200	25.6500	25.8000	-6.792%	60	542	-1.938%
2026-01-15	30.0000	30.0000	26.9800	27.6800	-8.496%	139	542	-8.598%
2026-01-14	29.4000	30.2500	28.0000	30.2500	-0.950%	31	502	-16.364%
2026-01-13	30.7000	32.7500	30.3600	30.5400	+11.055%	97	489	-17.158%
2026-01-12	26.4900	27.8200	26.4900	27.5000	+3.461%	12	438	-8.000%
2026-01-09	26.5600	26.5800	26.5600	26.5800	+5.059%	5	436	-4.816%
2026-01-08	24.1000	26.1600	23.3000	25.3000	+11.209%	18	434	0.000%
2026-01-07	19.4000	23.6000	19.4000	22.7500	+22.774%	32	428	+11.209%
2026-01-06	20.7500	20.7500	18.4500	18.5300	-8.267%	15	414	+36.535%
2026-01-05	20.6800	20.6800	19.8900	20.2000	-9.213%	25	414	+25.248%
2026-01-02	22.2500	22.2500	22.2500	22.2500	+15.584%	1	410	+13.708%
2025-12-31	19.2800	19.5500	19.2500	19.2500	-0.773%	43	402	+31.429%
2025-12-30	20.5000	20.5000	19.2500	19.4000	-1.523%	53	402	+30.412%
2025-12-29	19.7000	19.7000	19.7000	19.7000	-2.764%	1	382	+28.426%
2025-12-26	20.1000	20.4500	20.1000	20.2600	-1.363%	10	383	+24.877%
2025-12-24	20.2500	20.5400	20.2500	20.5400	-0.291%	12	385	+23.174%
2025-12-23	19.7600	20.6000	19.7600	20.6000	+9.867%	12	385	+22.816%
2025-12-22	18.0500	18.7500	17.7800	18.7500	+8.696%	5	377	+34.933%
2025-12-19	17.0200	17.5500	17.0200	17.2500	+2.374%	25	382	+46.667%
2025-12-18	16.7500	16.9000	16.6500	16.8500	+10.131%	10	387	+50.148%
2025-12-17	16.7500	16.7500	14.9300	15.3000	-16.983%	16	385	+65.359%
2025-12-16	18.4800	18.4800	18.4300	18.4300	-5.390%	116	387	+37.276%
2025-12-15	20.2500	20.2500	19.2400	19.4800	-5.666%	8	502	+29.877%
2025-12-12	21.0000	21.2500	20.2000	20.6500	-9.231%	131	503	+22.518%
2025-12-11	23.4500	23.4500	22.7500	22.7500	-10.079%	14	384	+11.209%
2025-12-10	25.3000	25.3000	25.3000	25.3000	+6.080%	1	371	0.000%
2025-12-09	23.9400	23.9400	23.8500	23.8500	+1.836%	2	370	+6.080%
2025-12-08	24.7500	24.7500	23.1500	23.4200	-9.225%	21	371	+8.027%
2025-12-04	25.6500	25.8000	25.6500	25.8000	-7.692%	5	352	-1.938%
2025-12-03	25.7000	27.9500	25.6800	27.9500	+6.072%	11	355	-9.481%
2025-12-02	26.5200	26.5200	25.5000	26.3500	+0.958%	4	346	-3.985%
2025-12-01	27.9200	27.9200	26.1000	26.1000	-9.217%	34	345	-3.065%
2025-11-28	28.7500	28.7500	28.7500	28.7500	-3.943%	4	366	-12.000%
2025-11-26	30.8500	30.8500	29.0000	29.9300	-9.110%	51	340	-15.469%
2025-11-25	31.5500	35.2000	31.5500	32.9300	+9.950%	17	340	-23.170%
2025-11-24	30.2500	30.2500	26.6700	29.9500	+38.979%	70	328	-15.526%
2025-11-21	21.2500	22.0100	21.2500	21.5500	+12.123%	91	324	+17.401%
2025-11-20	23.3900	23.3900	19.2200	19.2200	-0.672%	13	254	+31.634%
2025-11-19	22.0500	23.0200	19.1000	19.3500	+22.082%	180	249	+30.749%
2025-11-18	16.3500	16.3500	15.8500	15.8500	+1.929%	13	105	+59.621%
2025-11-17	18.4000	18.4000	15.5500	15.5500	+30.126%	13	101	+62.701%
2025-11-14	11.9500	11.9500	11.9500	11.9500	-13.718%	1	97	+111.715%
2025-11-13	14.1000	14.1000	13.8500	13.8500	-18.047%	3	97	+82.671%
2025-11-11	16.7600	16.9000	16.7600	16.9000	-1.744%	3	94	+49.704%
2025-11-10	16.1500	17.2000	16.1400	17.2000	+20.702%	34	94	+47.093%
2025-11-07	14.2500	14.2500	14.2500	14.2500	-15.929%	1	72	+77.544%
2025-11-06	15.7000	16.9500	15.7000	16.9500	+13.000%	6	72	+49.263%
2025-11-05	15.1800	15.1800	15.0000	15.0000	+1.351%	5	71	+68.667%
2025-11-03	14.8000	14.8000	14.8000	14.8000	-0.404%	1	71	+70.946%
2025-10-31	13.9300	14.8600	13.9300	14.8600	+1.433%	4	71	+70.256%
2025-10-30	15.2300	16.9000	14.6500	14.6500	+13.478%	12	71	+72.696%
2025-10-29	12.6700	12.9200	12.6700	12.9100	+18.986%	4	70	+95.972%
2025-10-28	10.8500	10.8500	10.8500	10.8500	0.000%	1	71	+133.180%
2025-10-27	10.2500	10.8500	10.2500	10.8500	+20.556%	12	75	+133.180%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+9.091%	41	75	+181.111%
2025-10-22	7.7000	8.2500	7.7000	8.2500	+17.021%	2	34	+206.667%
2025-10-21	7.0500	7.0500	7.0500	7.0500	-10.419%	1	35	+258.865%
2025-10-20	7.5100	7.8700	7.5100	7.8700	+0.255%	5	34	+221.474%
2025-10-16	7.9700	7.9700	7.8500	7.8500	+14.599%	34	30	+222.293%
2025-10-15	6.8500	6.8500	6.8500	6.8500	+36.183%	2	15	+269.343%
2025-10-09	5.0300	5.0300	5.0300	5.0300	-10.973%	1	13	+402.982%
2025-10-06	5.6500	5.6500	5.6500	5.6500	-17.518%	1	13	+347.788%
2025-09-22	7.4000	7.4000	6.8500	6.8500	0.000%	15	13	+269.343%