Dark

GOOG20261218C125
GOOG Dec 18 2026 125.00 Call (GOOG261218C00125000)
option OPRA

EOD

Sep 14, 2026

216.83+5.993%(+12.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	216.8300	216.8300	216.8300	216.8300	+5.993%	2	131	0.000%
2026-09-10	204.5700	204.5700	204.5700	204.5700	-5.270%	3	129	+5.993%
2026-09-03	215.9500	215.9500	215.9500	215.9500	+2.312%	2	126	+0.408%
2026-09-02	211.0000	211.0700	211.0000	211.0700	-1.461%	2	126	+2.729%
2026-08-27	213.5200	214.2000	213.5200	214.2000	-1.268%	2	124	+1.228%
2026-08-21	216.9500	216.9500	216.9500	216.9500	-0.495%	1	122	-0.055%
2026-08-17	218.0300	218.0300	218.0300	218.0300	-3.373%	1	121	-0.550%
2026-08-11	225.6400	225.6400	225.6400	225.6400	-2.066%	1	120	-3.904%
2026-08-07	230.2300	230.4000	230.2300	230.4000	-7.903%	2	119	-5.890%
2026-08-03	250.4700	250.4700	250.1700	250.1700	+28.174%	2	121	-13.327%
2026-07-24	195.1800	195.1800	195.1800	195.1800	-21.359%	1	119	+11.092%
2026-07-15	248.1900	248.1900	248.1900	248.1900	+5.703%	1	118	-12.635%
2026-07-14	234.8000	234.8000	234.8000	234.8000	-4.163%	1	119	-7.653%
2026-07-07	245.0000	245.0000	245.0000	245.0000	+1.829%	1	120	-11.498%
2026-06-17	240.6000	240.6000	240.6000	240.6000	-9.077%	1	119	-9.879%
2026-05-19	264.6200	264.6200	264.6200	264.6200	-4.137%	1	119	-18.060%
2026-05-14	275.6100	276.0400	275.6100	276.0400	+1.021%	2	119	-21.450%
2026-05-08	273.2500	273.2500	273.2500	273.2500	+49.800%	1	117	-20.648%
2026-03-04	182.4100	182.4700	182.4100	182.4100	-8.208%	25	117	+18.870%
2026-02-05	198.7200	198.7200	198.7200	198.7200	-5.232%	1	92	+9.113%
2026-02-04	209.6900	209.6900	209.6900	209.6900	+8.032%	1	92	+3.405%
2026-01-02	200.3000	200.3000	194.1000	194.1000	+0.310%	4	92	+11.710%
2025-12-23	193.5000	193.5000	193.5000	193.5000	+5.163%	1	92	+12.057%
2025-12-18	184.0000	184.0000	184.0000	184.0000	-9.715%	1	92	+17.842%
2025-12-05	202.6400	203.8000	202.6400	203.8000	+2.438%	4	92	+6.394%
2025-12-04	198.9500	198.9500	198.9500	198.9500	-0.525%	2	92	+8.987%
2025-11-24	198.0200	200.0000	198.0200	200.0000	+26.687%	2	92	+8.415%
2025-11-14	157.8700	157.8700	157.8700	157.8700	+2.181%	1	92	+37.347%
2025-10-29	154.5000	154.5000	154.5000	154.5000	+3.691%	1	93	+40.343%
2025-10-27	149.0000	149.0000	149.0000	149.0000	+5.078%	1	93	+45.523%
2025-10-24	141.8000	141.8000	141.8000	141.8000	+5.045%	1	93	+52.913%
2025-10-21	134.9900	134.9900	134.9900	134.9900	-2.731%	1	93	+60.627%
2025-10-20	138.7800	138.7800	138.7800	138.7800	+7.581%	1	93	+56.240%
2025-10-14	129.0000	129.0000	129.0000	129.0000	-2.273%	1	94	+68.085%
2025-09-24	132.0000	132.0000	132.0000	132.0000	-2.762%	1	94	+64.265%
2025-09-23	135.7500	135.7500	135.7500	135.7500	+0.007%	1	93	+59.727%
2025-09-22	135.7400	135.7400	135.7400	135.7400	+20.927%	1	94	+59.739%
2025-09-03	113.7300	113.7300	112.2500	112.2500	+17.662%	6	94	+93.167%
2025-08-29	95.4000	95.4000	95.4000	95.4000	-0.220%	3	96	+127.285%
2025-08-28	95.6100	95.6100	95.6100	95.6100	+2.082%	8	96	+126.786%
2025-08-25	93.6600	93.6600	93.6600	93.6600	+4.953%	5	100	+131.508%
2025-08-18	89.2400	89.2400	89.2400	89.2400	+1.305%	1	104	+142.974%
2025-08-14	88.1000	88.1000	88.0900	88.0900	+16.521%	2	104	+146.146%
2025-07-21	75.8300	75.8300	75.6000	75.6000	+6.629%	3	104	+186.812%
2025-07-16	70.9000	70.9000	70.9000	70.9000	+0.596%	1	105	+205.825%
2025-07-15	70.4800	70.4800	70.4800	70.4800	+7.603%	1	105	+207.648%
2025-07-11	65.5000	65.5000	65.5000	65.5000	-1.504%	1	105	+231.038%
2025-07-07	66.5000	66.5000	66.5000	66.5000	+6.366%	1	104	+226.060%
2025-06-27	62.5200	62.5200	62.5200	62.5200	+4.636%	1	104	+246.817%
2025-06-25	59.6100	59.7500	59.6100	59.7500	+9.232%	3	105	+262.895%
2025-06-23	54.7000	54.7000	54.7000	54.7000	-17.496%	1	105	+296.399%
2025-06-17	66.3000	66.3000	66.3000	66.3000	-5.623%	2	104	+227.044%
2025-06-10	70.2500	70.2500	70.2500	70.2500	+16.578%	3	104	+208.655%
2025-05-23	60.2600	60.2600	60.2600	60.2600	-9.383%	2	104	+259.824%
2025-05-22	66.5000	66.5000	66.5000	66.5000	+10.063%	1	104	+226.060%
2025-05-21	60.4200	60.4200	60.4200	60.4200	+6.000%	1	104	+258.871%
2025-05-20	56.9600	57.0000	56.9600	57.0000	+7.791%	2	103	+280.404%
2025-05-14	52.8800	52.8800	52.8800	52.8800	+4.300%	1	103	+310.042%
2025-05-13	50.6800	50.7000	50.6800	50.7000	+2.012%	3	103	+327.673%
2025-05-12	50.5500	50.5500	49.7000	49.7000	+5.745%	2	103	+336.278%
2025-05-08	47.0000	47.0000	47.0000	47.0000	+5.761%	1	102	+361.340%
2025-05-07	43.5100	45.5000	43.5100	44.4400	-11.474%	9	101	+387.916%
2025-04-23	50.2000	50.2000	50.2000	50.2000	-8.926%	1	98	+331.932%
2025-04-14	55.1200	55.1200	55.1200	55.1200	+21.276%	1	97	+293.378%
2025-04-04	45.4500	45.4500	45.4500	45.4500	-2.258%	2	97	+377.074%
2025-04-03	46.5000	46.5000	46.5000	46.5000	-16.442%	2	98	+366.301%
2025-03-27	55.6500	55.6500	55.5700	55.6500	-8.546%	13	98	+289.632%
2025-03-25	60.8500	60.8500	60.8500	60.8500	+14.941%	1	111	+256.335%
2025-03-18	52.9400	52.9400	52.9400	52.9400	-10.423%	1	111	+309.577%
2025-03-10	59.6500	59.6500	59.1000	59.1000	-1.022%	5	111	+266.887%
2025-03-04	59.7100	59.7100	59.7100	59.7100	-3.926%	2	111	+263.139%
2025-02-27	66.1000	66.1000	62.1500	62.1500	-8.049%	3	111	+248.882%
2025-02-26	67.5900	67.5900	67.5900	67.5900	+1.001%	2	111	+220.802%
2025-02-25	67.5000	67.5000	66.9200	66.9200	-7.326%	2	110	+224.014%
2025-02-24	72.2100	72.2100	72.2100	72.2100	-3.475%	2	110	+200.277%
2025-02-12	74.8100	74.8100	74.8100	74.8100	-8.209%	1	112	+189.841%
2025-02-05	81.5000	81.5000	81.5000	81.5000	-13.002%	1	112	+166.049%
2025-01-31	93.6800	93.6800	93.6800	93.6800	+4.089%	16	112	+131.458%
2025-01-30	90.0000	90.0000	90.0000	90.0000	+4.046%	1	112	+140.922%
2025-01-29	86.5000	86.5000	86.5000	86.5000	+1.170%	1	112	+150.671%
2025-01-27	85.5000	85.5000	85.5000	85.5000	-5.754%	1	112	+153.602%
2025-01-24	90.7200	90.7200	90.7200	90.7200	+10.540%	10	112	+139.010%
2025-01-14	82.0700	82.0700	82.0700	82.0700	-3.561%	2	112	+164.201%
2025-01-08	84.7500	85.1000	84.7500	85.1000	-4.810%	2	112	+154.794%
2025-01-07	89.4000	89.4000	89.4000	89.4000	+3.412%	1	112	+142.539%
2025-01-06	86.4500	86.4500	86.4500	86.4500	+0.582%	4	112	+150.816%
2024-12-23	83.3500	85.9500	83.3500	85.9500	+10.476%	4	112	+152.275%
2024-12-20	77.8000	77.8000	77.8000	77.8000	-4.890%	2	113	+178.702%
2024-12-19	81.8500	81.8500	81.8000	81.8000	-2.036%	2	113	+165.073%
2024-12-11	83.1500	83.5000	83.1500	83.5000	+12.838%	2	113	+159.677%
2024-12-10	75.0000	77.0000	73.9200	74.0000	+9.467%	7	113	+193.014%
2024-12-09	67.6000	67.6000	67.6000	67.6000	+0.896%	1	111	+220.754%
2024-12-06	67.0000	67.0000	67.0000	67.0000	+0.405%	2	111	+223.627%
2024-12-04	66.7300	66.7300	66.7300	66.7300	+4.266%	4	110	+224.936%
2024-12-03	64.0000	64.0000	64.0000	64.0000	-0.621%	1	106	+238.797%
2024-12-02	64.4000	64.4000	64.4000	64.4000	+3.704%	2	106	+236.693%
2024-11-27	62.1000	62.1000	62.1000	62.1000	+4.810%	1	105	+249.163%
2024-11-22	59.2500	59.2500	59.2500	59.2500	-2.869%	2	105	+265.958%
2024-11-21	58.0000	61.0000	58.0000	61.0000	-11.143%	3	104	+255.459%
2024-11-20	68.6500	68.6500	68.6500	68.6500	+3.451%	1	104	+215.849%
2024-11-18	66.0800	66.3600	66.0800	66.3600	-5.939%	3	104	+226.748%
2024-11-11	71.0000	71.0000	70.5500	70.5500	+13.790%	2	104	+207.342%
2024-11-05	62.0000	62.0000	62.0000	62.0000	+1.639%	29	104	+249.726%
2024-11-04	61.0000	61.0000	61.0000	61.0000	+2.092%	33	76	+255.459%
2024-10-28	59.7500	59.7500	59.7500	59.7500	+2.575%	1	45	+262.895%
2024-10-15	59.1500	59.1500	58.2500	58.2500	+1.960%	3	45	+272.240%
2024-10-11	57.1300	57.1300	57.1300	57.1300	-3.169%	2	45	+279.538%
2024-10-02	59.0000	59.0000	58.3000	59.0000	-0.388%	3	44	+267.508%
2024-10-01	59.2300	59.2300	59.2300	59.2300	+6.913%	3	44	+266.081%
2024-09-24	55.4000	55.4000	55.4000	55.4000	+0.090%	1	42	+291.390%
2024-09-20	55.3500	55.3500	55.3500	55.3500	-1.512%	10	42	+291.743%
2024-09-19	56.2000	56.2000	56.2000	56.2000	+4.831%	1	42	+285.819%
2024-09-18	53.6100	53.6100	53.6100	53.6100	+1.920%	5	42	+304.458%
2024-09-13	51.6000	52.6000	51.6000	52.6000	+15.604%	4	42	+312.224%
2024-09-11	45.5000	45.5000	45.5000	45.5000	-2.985%	1	41	+376.549%
2024-09-10	47.1100	47.1100	46.9000	46.9000	+5.157%	4	41	+362.324%
2024-09-09	44.5000	44.6000	44.5000	44.6000	-7.083%	3	43	+386.166%
2024-09-06	49.7000	49.8000	47.6200	48.0000	-9.434%	10	43	+351.729%
2024-09-05	53.0000	53.0000	53.0000	53.0000	-9.402%	1	41	+309.113%
2024-08-28	58.5000	58.5000	58.5000	58.5000	-2.775%	1	40	+270.650%
2024-08-23	60.1700	60.1700	60.1700	60.1700	+0.568%	2	40	+260.362%
2024-08-22	59.8300	59.8300	59.8300	59.8300	-0.283%	1	40	+262.410%
2024-08-21	60.0000	60.0000	60.0000	60.0000	-2.913%	1	39	+261.383%
2024-08-20	61.8000	61.8000	61.8000	61.8000	+4.924%	1	39	+250.858%
2024-08-16	58.9000	58.9000	58.9000	58.9000	+4.064%	2	38	+268.132%
2024-08-15	56.6000	56.6000	56.6000	56.6000	-3.231%	1	38	+283.092%
2024-08-08	58.4900	58.4900	58.4900	58.4900	+4.484%	1	38	+270.713%
2024-08-06	55.9800	55.9800	55.9800	55.9800	+0.865%	1	37	+287.335%
2024-08-05	55.5000	55.5000	55.5000	55.5000	-12.777%	1	36	+290.685%
2024-07-30	63.6300	63.6300	63.6300	63.6300	+1.483%	1	36	+240.767%
2024-07-26	62.4500	62.7000	61.1000	62.7000	-2.336%	6	36	+245.821%
2024-07-25	68.0000	68.0000	64.2000	64.2000	-10.722%	2	35	+237.741%
2024-07-18	71.9100	71.9100	71.9100	71.9100	-14.899%	20	35	+201.530%
2024-07-05	84.5000	84.5000	84.5000	84.5000	+7.411%	2	15	+156.604%
2024-06-28	79.0800	79.0800	78.6700	78.6700	+1.079%	26	15	+175.620%
2024-06-26	77.8300	77.8300	77.8300	77.8300	0.000%	2	2	+178.594%