Dark

GOOG20260618C365
GOOG Jun 18 2026 365.00 Call (GOOG260618C00365000)
option OPRA

EOD

Jun 16, 2026

7.88+33.559%(+1.98)2,148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	6.5000	10.0000	4.5000	7.8800	+33.559%	2,148	4,212	0.000%
2026-06-15	5.9500	8.5500	5.1500	5.9000	+78.788%	1,953	4,467	+33.559%
2026-06-12	4.8000	6.6000	2.5000	3.3000	-11.765%	3,423	4,729	+138.788%
2026-06-11	2.8000	4.0000	1.0800	3.7400	+10.000%	1,786	4,161	+110.695%
2026-06-10	6.1500	8.1500	3.1500	3.4000	-47.692%	1,841	4,301	+131.765%
2026-06-09	8.0000	10.5000	4.4000	6.5000	+3.175%	2,145	3,921	+21.231%
2026-06-08	10.1500	10.1500	5.3000	6.3000	-37.000%	456	3,834	+25.079%
2026-06-05	7.5500	11.2000	7.5000	10.0000	-12.511%	1,453	3,687	-21.200%
2026-06-04	6.0000	11.9000	6.0000	11.4300	+109.725%	1,695	3,940	-31.059%
2026-06-03	7.3800	8.7000	5.3300	5.4500	-22.143%	794	3,934	+44.587%
2026-06-02	8.2500	12.3800	6.1700	7.0000	-53.642%	1,765	3,684	+12.571%
2026-06-01	14.6000	15.1000	13.2000	15.1000	-11.176%	153	2,925	-47.815%
2026-05-29	19.9500	21.1000	16.0000	17.0000	-32.406%	69	2,976	-53.647%
2026-05-28	24.5200	25.2000	24.5200	25.1500	+0.279%	6	2,968	-68.668%
2026-05-27	24.0000	29.0000	24.0000	25.0800	+1.910%	45	2,971	-68.581%
2026-05-26	22.0000	24.6100	22.0000	24.6100	+18.431%	19	2,967	-67.980%
2026-05-22	23.9300	23.9300	20.7800	20.7800	-19.144%	31	2,971	-62.079%
2026-05-21	23.6300	25.7000	23.6300	25.7000	-2.095%	3	2,967	-69.339%
2026-05-20	23.6900	26.2500	23.6900	26.2500	-2.778%	10	2,967	-69.981%
2026-05-19	27.2300	28.8800	26.5700	27.0000	-18.919%	74	3,014	-70.815%
2026-05-18	43.1600	43.3300	33.3000	33.3000	-1.799%	13	3,014	-76.336%
2026-05-15	32.9500	36.3500	32.9500	33.9100	-11.230%	239	3,014	-76.762%
2026-05-14	37.0600	38.8000	35.8000	38.2000	-3.070%	22	3,016	-79.372%
2026-05-13	34.3800	39.9500	34.3800	39.4100	+43.622%	27	3,017	-80.005%
2026-05-12	26.6700	27.4400	25.0000	27.4400	-6.667%	54	3,017	-71.283%
2026-05-11	34.9500	35.5100	29.4000	29.4000	-23.238%	147	3,017	-73.197%
2026-05-08	38.6500	39.0400	35.9300	38.3000	+5.075%	178	2,979	-79.426%
2026-05-07	38.5500	38.5500	34.0000	36.4500	+2.618%	85	2,874	-78.381%
2026-05-06	35.1700	38.2100	33.6300	35.5200	+24.413%	103	2,900	-77.815%
2026-05-05	27.9600	32.2100	26.4500	28.5500	+11.046%	197	2,903	-72.399%
2026-05-04	27.3700	27.3700	24.6900	25.7100	-12.103%	38	2,956	-69.350%
2026-05-01	24.9500	29.2500	24.8200	29.2500	+2.452%	80	2,954	-73.060%
2026-04-30	20.5000	28.6000	16.1000	28.5500	+161.208%	676	2,954	-72.399%
2026-04-29	9.7400	12.9300	9.6000	10.9300	+0.183%	147	2,935	-27.905%
2026-04-28	11.3100	12.4800	10.7500	10.9100	-12.720%	131	2,890	-27.773%
2026-04-27	8.8400	13.1500	8.8400	12.5000	+27.551%	905	2,890	-36.960%
2026-04-24	7.1700	9.8500	7.1700	9.8000	+21.739%	156	3,281	-19.592%
2026-04-23	8.2100	8.8000	8.0500	8.0500	-4.167%	501	3,255	-2.112%
2026-04-22	7.1700	8.4000	7.1700	8.4000	+26.316%	291	2,834	-6.190%
2026-04-21	7.3200	7.9000	6.5500	6.6500	-6.993%	55	2,841	+18.496%
2026-04-20	8.0000	8.1000	7.1500	7.1500	-20.994%	99	2,841	+10.210%
2026-04-17	7.9000	9.2500	7.8200	9.0500	+17.532%	518	2,779	-12.928%
2026-04-16	7.9500	8.3300	7.4000	7.7000	-6.098%	451	2,530	+2.338%
2026-04-15	6.8000	8.5700	6.5000	8.2000	+19.708%	431	2,089	-3.902%
2026-04-14	5.6500	7.2000	5.6500	6.8500	+59.302%	524	1,942	+15.036%
2026-04-13	3.5500	4.3000	3.5500	4.3000	+10.256%	17	1,488	+83.256%
2026-04-10	4.2500	4.4700	3.7500	3.9000	-9.302%	74	1,502	+102.051%
2026-04-09	3.2400	4.4000	3.0000	4.3000	+8.861%	15	1,450	+83.256%
2026-04-08	3.3000	4.2000	3.3000	3.9500	+73.246%	59	1,450	+99.494%
2026-04-07	1.8500	2.2800	1.8400	2.2800	+35.714%	48	1,424	+245.614%
2026-04-06	1.6100	1.7900	1.5700	1.6800	+4.348%	23	1,429	+369.048%
2026-04-02	1.6400	1.6400	1.6100	1.6100	-11.050%	19	1,433	+389.441%
2026-04-01	1.5600	2.0100	1.5400	1.8100	+54.701%	78	1,433	+335.359%
2026-03-31	0.9100	1.1700	0.9100	1.1700	+56.000%	16	1,450	+573.504%
2026-03-30	0.9600	0.9600	0.7500	0.7500	-24.242%	12	1,454	+950.667%
2026-03-27	0.9600	1.0500	0.9300	0.9900	-10.811%	27	1,459	+695.960%
2026-03-26	1.2200	1.2400	1.1100	1.1100	-26.490%	35	1,468	+609.910%
2026-03-25	1.5200	1.5200	1.4000	1.5100	-8.485%	26	1,487	+421.854%
2026-03-24	2.1500	2.1700	1.6500	1.6500	-32.653%	51	1,479	+377.576%
2026-03-23	2.2900	2.6500	2.2700	2.4500	-9.926%	49	1,485	+221.633%
2026-03-20	2.6700	2.7200	2.6700	2.7200	-24.022%	2	1,456	+189.706%
2026-03-19	3.3000	3.6500	3.2900	3.5800	-10.050%	13	1,457	+120.112%
2026-03-18	4.1500	4.1500	3.9800	3.9800	+2.051%	6	1,454	+97.990%
2026-03-17	3.4500	3.9000	3.4000	3.9000	+11.429%	321	1,449	+102.051%
2026-03-16	3.4500	3.5000	3.4500	3.5000	-6.667%	2	1,763	+125.143%
2026-03-13	4.3500	4.3500	3.7500	3.7500	-16.667%	8	1,764	+110.133%
2026-03-12	4.3400	4.5000	4.3400	4.5000	-10.000%	4	1,762	+75.111%
2026-03-11	5.4500	5.4500	5.0000	5.0000	-4.031%	743	1,760	+57.600%
2026-03-10	5.2100	5.2100	5.2100	5.2100	+0.192%	5	1,392	+51.248%
2026-03-09	4.8500	5.2000	4.8500	5.2000	+22.353%	2	1,389	+51.538%
2026-03-06	4.5200	4.5200	4.2500	4.2500	-9.574%	3	1,388	+85.412%
2026-03-05	4.7800	4.7800	4.5000	4.7000	-10.134%	4	1,386	+67.660%
2026-03-04	5.2500	5.2500	5.1500	5.2300	-2.243%	6	1,388	+50.669%
2026-03-03	5.0000	5.3500	5.0000	5.3500	-10.833%	23	1,388	+47.290%
2026-03-02	6.1000	6.1000	5.8700	6.0000	-10.448%	4	1,404	+31.333%
2026-02-27	6.7000	6.7000	6.7000	6.7000	+1.515%	4	1,403	+17.612%
2026-02-26	6.4100	6.7000	6.4100	6.6000	-13.158%	40	1,401	+19.394%
2026-02-25	7.1500	7.6500	7.1500	7.6000	-4.403%	48	1,366	+3.684%
2026-02-24	6.7500	8.0000	6.7500	7.9500	-3.636%	43	1,366	-0.881%
2026-02-23	9.0000	9.0500	8.2500	8.2500	-9.639%	9	1,363	-4.485%
2026-02-20	6.8500	9.1300	6.8000	9.1300	+52.167%	50	1,363	-13.691%
2026-02-19	5.9800	6.1500	5.9800	6.0000	0.000%	13	1,368	+31.333%
2026-02-18	6.0600	6.1000	6.0000	6.0000	+13.208%	10	1,356	+31.333%
2026-02-17	5.4800	5.4800	5.3000	5.3000	-21.248%	2	1,351	+48.679%
2026-02-13	7.2500	7.2500	6.7300	6.7300	-21.287%	545	1,038	+17.088%
2026-02-12	8.2000	9.6500	8.0000	8.5500	+3.636%	93	1,038	-7.836%
2026-02-11	9.6000	9.6000	8.2500	8.2500	-22.535%	45	1,007	-4.485%
2026-02-10	11.1500	11.1500	10.3900	10.6500	-19.683%	27	986	-26.009%
2026-02-09	12.8000	13.6200	12.6300	13.2600	+3.594%	14	991	-40.573%
2026-02-06	14.0000	14.0000	12.8000	12.8000	-23.582%	12	992	-38.438%
2026-02-05	9.7500	16.7500	9.2700	16.7500	-12.987%	63	987	-52.955%
2026-02-04	19.3500	19.9500	19.2500	19.2500	-10.673%	21	981	-59.065%
2026-02-03	25.5000	25.5000	21.5500	21.5500	-7.112%	40	971	-63.434%
2026-02-02	22.7700	23.2000	22.1200	23.2000	+13.447%	5	953	-66.034%
2026-01-30	20.6500	20.7000	20.4500	20.4500	+4.764%	7	953	-61.467%
2026-01-29	19.1200	19.6800	19.1200	19.5200	+2.199%	7	951	-59.631%
2026-01-28	20.2500	20.2500	19.1000	19.1000	-2.898%	11	948	-58.743%
2026-01-27	20.3500	20.3500	19.6700	19.6700	-0.405%	3	959	-59.939%
2026-01-26	18.0500	19.7500	18.0500	19.7500	+16.176%	604	957	-60.101%
2026-01-23	17.8900	18.3000	17.0000	17.0000	-2.299%	38	669	-53.647%
2026-01-22	19.4000	19.4000	17.4000	17.4000	-4.396%	136	641	-54.713%
2026-01-21	17.7000	18.2000	17.0500	18.2000	+11.315%	10	546	-56.703%
2026-01-20	15.0100	17.3200	15.0100	16.3500	-10.656%	76	547	-51.804%
2026-01-16	20.6500	20.6500	18.3000	18.3000	-9.852%	83	417	-56.940%
2026-01-15	21.6500	21.6500	20.3000	20.3000	-10.058%	6	417	-61.182%
2026-01-14	21.6000	22.5700	20.8000	22.5700	+0.939%	14	411	-65.086%
2026-01-13	23.6000	24.4500	22.0000	22.3600	+11.188%	62	410	-64.758%
2026-01-12	19.1000	20.4000	19.1000	20.1100	+5.343%	36	407	-60.816%
2026-01-09	19.2500	19.5300	19.0900	19.0900	+4.033%	13	420	-58.722%
2026-01-08	17.7500	18.3500	17.7500	18.3500	+12.784%	4	425	-57.057%
2026-01-07	15.1000	16.2700	15.1000	16.2700	+15.801%	23	426	-51.567%
2026-01-05	14.0500	14.0500	13.8500	14.0500	+1.812%	7	412	-43.915%
2026-01-02	15.8500	15.8500	13.8000	13.8000	+2.602%	13	412	-42.899%
2025-12-31	13.4500	13.4500	13.4500	13.4500	+0.373%	2	410	-41.413%
2025-12-29	13.4000	13.4000	13.4000	13.4000	-8.219%	2	410	-41.194%
2025-12-26	14.5000	14.6000	14.5000	14.6000	-1.418%	6	410	-46.027%
2025-12-23	14.8400	14.8700	14.7500	14.8100	+25.508%	34	405	-46.793%
2025-12-19	11.5000	11.8000	11.5000	11.8000	+0.683%	6	387	-33.220%
2025-12-18	11.8800	11.8800	11.7000	11.7200	+10.985%	57	385	-32.765%
2025-12-17	11.8000	11.8000	10.5600	10.5600	-19.696%	13	363	-25.379%
2025-12-16	13.1200	13.1500	13.1200	13.1500	-5.396%	2	361	-40.076%
2025-12-15	13.9100	13.9100	13.9000	13.9000	-8.553%	3	360	-43.309%
2025-12-12	15.4500	15.4500	15.0500	15.2000	-9.578%	173	360	-48.158%
2025-12-11	17.6700	17.6700	16.7500	16.8100	-9.575%	4	204	-53.123%
2025-12-10	18.0500	18.6200	18.0500	18.5900	+8.144%	13	203	-57.612%
2025-12-09	17.2000	17.2000	17.1900	17.1900	-1.659%	8	190	-54.159%
2025-12-08	18.9200	18.9200	17.3500	17.4800	-12.905%	28	182	-54.920%
2025-12-05	21.1200	21.1500	20.0700	20.0700	+1.878%	7	189	-60.737%
2025-12-04	19.9000	19.9000	19.2500	19.7000	-7.294%	46	187	-60.000%
2025-12-03	19.3700	21.2500	19.3700	21.2500	+8.974%	8	184	-62.918%
2025-12-02	19.5000	19.5000	19.5000	19.5000	-3.274%	1	178	-59.590%
2025-12-01	20.6300	20.6300	20.1600	20.1600	-7.011%	2	177	-60.913%
2025-11-28	21.6800	21.6800	21.6800	21.6800	-7.430%	1	176	-63.653%
2025-11-26	23.9500	24.2800	23.3800	23.4200	-7.174%	24	181	-66.354%
2025-11-25	26.8500	26.9900	24.7000	25.2300	+8.237%	26	181	-68.767%
2025-11-24	20.6300	23.3100	20.6300	23.3100	+41.530%	73	173	-66.195%
2025-11-21	16.4700	16.4700	16.4700	16.4700	+21.820%	5	109	-52.155%
2025-11-20	17.8800	17.8800	13.5200	13.5200	-20.471%	22	107	-41.716%
2025-11-19	17.0000	17.0000	17.0000	17.0000	+47.186%	3	95	-53.647%
2025-11-18	11.9000	11.9000	11.5500	11.5500	-7.378%	27	95	-31.775%
2025-11-17	12.8200	12.8200	12.4700	12.4700	+3.917%	3	93	-36.808%
2025-11-12	12.0000	12.0000	12.0000	12.0000	-8.745%	2	91	-34.333%
2025-11-11	13.1500	13.1500	13.1500	13.1500	+29.302%	1	91	-40.076%
2025-11-07	10.1700	10.1700	10.1700	10.1700	-17.317%	1	90	-22.517%
2025-11-06	12.3000	12.3000	12.3000	12.3000	+11.312%	1	89	-35.935%
2025-11-05	11.0500	11.0500	11.0500	11.0500	+11.616%	1	89	-28.688%
2025-11-04	9.9000	9.9000	9.9000	9.9000	-10.407%	1	90	-20.404%
2025-11-03	11.2100	11.2500	11.0200	11.0500	-1.952%	86	4	-28.688%
2025-10-31	10.2400	11.2700	10.2400	11.2700	+1.258%	10	4	-30.080%
2025-10-30	10.4000	12.0400	10.4000	11.1300	0.000%	3	1	-29.200%