Dark

GOOG20261218C140
GOOG Dec 18 2026 140.00 Call (GOOG261218C00140000)
option OPRA

EOD

Sep 15, 2026

202.33-0.780%(-1.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	202.3300	202.3300	202.3300	202.3300	-0.780%	1	331	0.000%
2026-08-21	203.9200	203.9200	203.9200	203.9200	-0.039%	1	332	-0.780%
2026-08-17	204.0000	204.0000	204.0000	204.0000	-8.541%	1	332	-0.819%
2026-08-06	223.0500	223.0500	223.0500	223.0500	-7.506%	1	332	-9.289%
2026-08-05	241.1500	241.1500	241.1500	241.1500	+4.570%	1	332	-16.098%
2026-08-03	230.6100	230.6100	230.6100	230.6100	+12.219%	1	332	-12.263%
2026-06-24	205.5000	205.5000	205.5000	205.5000	-9.071%	5	331	-1.543%
2026-06-05	229.7500	229.7500	226.0000	226.0000	-7.868%	52	336	-10.473%
2026-05-22	245.3000	245.3000	245.3000	245.3000	-6.971%	1	286	-17.517%
2026-05-18	263.6800	263.6800	263.6800	263.6800	+1.650%	1	286	-23.267%
2026-05-14	259.4000	259.4000	259.4000	259.4000	+2.271%	1	286	-22.001%
2026-05-11	253.6400	253.6400	253.6400	253.6400	-1.526%	1	285	-20.229%
2026-05-06	254.9500	257.5700	254.9500	257.5700	+11.502%	2	285	-21.447%
2026-04-30	231.0000	231.0000	231.0000	231.0000	+7.878%	1	285	-12.411%
2026-04-27	214.1300	214.1300	214.1300	214.1300	+5.535%	2	285	-5.511%
2026-04-17	202.9000	202.9000	202.9000	202.9000	+44.279%	1	285	-0.281%
2026-03-27	140.6300	140.6300	140.6300	140.6300	-15.247%	18	285	+43.874%
2026-03-20	165.9300	165.9300	165.9300	165.9300	-4.917%	1	285	+21.937%
2026-03-18	174.5100	174.5100	174.5100	174.5100	+0.293%	1	285	+15.942%
2026-03-17	174.0000	174.0000	174.0000	174.0000	+3.184%	2	285	+16.282%
2026-03-16	168.6300	168.6300	168.6300	168.6300	-2.487%	1	285	+19.985%
2026-03-11	172.9300	172.9300	172.9300	172.9300	-3.928%	20	286	+17.001%
2026-02-20	180.0000	180.0000	180.0000	180.0000	-14.692%	3	287	+12.406%
2026-02-03	211.0000	211.0000	211.0000	211.0000	+4.326%	26	287	-4.109%
2026-01-13	202.2500	202.2500	202.2500	202.2500	+2.146%	1	302	+0.040%
2026-01-12	196.7500	198.0000	196.7000	198.0000	+9.665%	16	302	+2.187%
2025-12-30	180.5500	180.5500	180.5500	180.5500	+0.815%	5	295	+12.063%
2025-12-29	179.0900	179.0900	179.0900	179.0900	+6.405%	10	298	+12.977%
2025-12-18	168.3100	168.3100	168.3100	168.3100	-4.369%	5	303	+20.213%
2025-12-15	176.0000	176.0000	176.0000	176.0000	+0.571%	21	303	+14.960%
2025-12-12	175.0000	175.0000	175.0000	175.0000	-5.808%	5	292	+15.617%
2025-12-03	185.7900	185.7900	185.7900	185.7900	+2.646%	5	297	+8.903%
2025-12-01	184.8400	184.8400	181.0000	181.0000	-2.583%	15	297	+11.785%
2025-11-28	185.8000	185.8000	185.8000	185.8000	-3.229%	10	302	+8.897%
2025-11-25	192.0000	192.0000	192.0000	192.0000	+5.495%	2	302	+5.380%
2025-11-24	182.0000	182.0000	182.0000	182.0000	+11.746%	2	302	+11.170%
2025-11-21	162.8700	162.8700	162.8700	162.8700	+2.926%	11	302	+24.228%
2025-11-20	162.3000	162.3000	158.2400	158.2400	-2.538%	13	310	+27.863%
2025-11-19	162.3600	162.3600	162.3600	162.3600	+8.602%	1	322	+24.618%
2025-11-18	151.5000	151.5000	149.5000	149.5000	+1.007%	2	322	+35.338%
2025-11-13	148.0100	148.0100	148.0100	148.0100	-4.817%	10	320	+36.700%
2025-11-12	155.5000	155.5000	155.5000	155.5000	+2.021%	1	329	+30.116%
2025-11-06	152.4200	152.4200	152.4200	152.4200	+2.447%	10	329	+32.745%
2025-11-04	148.7800	148.7800	148.7800	148.7800	-5.835%	4	329	+35.993%
2025-10-30	158.0000	158.0000	158.0000	158.0000	+15.160%	2	333	+28.057%
2025-10-28	137.2000	137.2000	137.2000	137.2000	-0.580%	3	333	+47.471%
2025-10-27	137.0000	138.0000	137.0000	138.0000	+15.000%	5	333	+46.616%
2025-10-15	119.9500	120.0000	119.9500	120.0000	+7.614%	2	333	+68.608%
2025-10-14	111.5100	111.5100	111.5100	111.5100	-4.283%	4	333	+81.446%
2025-10-07	116.5000	116.5000	116.5000	116.5000	+0.138%	1	331	+73.674%
2025-10-06	116.3400	116.3400	116.3400	116.3400	+3.230%	1	331	+73.913%
2025-10-01	110.4400	112.7000	110.4400	112.7000	+4.886%	2	331	+79.530%
2025-09-30	111.4600	111.4600	107.4500	107.4500	-6.946%	2	331	+88.302%
2025-09-25	115.4700	115.4700	115.4700	115.4700	-1.845%	2	332	+75.223%
2025-09-24	117.7900	117.7900	117.6400	117.6400	-4.466%	2	332	+71.991%
2025-09-19	123.2000	123.2000	123.1400	123.1400	+2.191%	2	332	+64.309%
2025-09-18	120.5000	120.5000	120.5000	120.5000	+0.921%	2	332	+67.909%
2025-09-15	119.4000	119.4000	119.4000	119.4000	+9.672%	1	332	+69.456%
2025-09-10	110.5000	110.5000	108.8700	108.8700	+4.072%	2	332	+85.846%
2025-09-08	104.6100	104.6100	104.6100	104.6100	-0.371%	1	332	+93.414%
2025-09-05	102.6000	105.0000	102.6000	105.0000	+3.042%	6	332	+92.695%
2025-09-04	100.0000	101.9000	100.0000	101.9000	+2.053%	2	332	+98.557%
2025-09-03	99.0000	99.8500	99.0000	99.8500	+21.947%	2	332	+102.634%
2025-09-02	79.8600	81.8800	79.8600	81.8800	-1.075%	3	332	+147.106%
2025-08-29	82.7900	82.7900	82.7700	82.7700	+14.118%	5	332	+144.448%
2025-08-21	72.3000	72.6400	72.2700	72.5300	+0.138%	22	332	+178.960%
2025-08-20	72.2100	72.4300	71.9700	72.4300	-1.710%	10	330	+179.346%
2025-08-19	72.7000	73.6900	72.7000	73.6900	-2.242%	5	330	+174.569%
2025-08-18	76.6000	76.6000	74.8200	75.3800	-1.593%	4	329	+168.413%
2025-08-15	76.6000	76.6000	76.6000	76.6000	+0.710%	1	328	+164.138%
2025-08-12	76.0600	76.0600	76.0600	76.0600	+4.049%	1	328	+166.014%
2025-08-11	73.1000	73.1000	73.1000	73.1000	-0.259%	1	328	+176.785%
2025-08-08	73.6200	75.0000	73.2900	73.2900	+5.910%	5	328	+176.068%
2025-08-06	67.4100	69.2000	67.1000	69.2000	-1.143%	17	328	+192.384%
2025-08-05	70.0000	70.0000	70.0000	70.0000	+3.673%	22	328	+189.043%
2025-08-04	67.0000	67.5200	67.0000	67.5200	+7.516%	3	328	+199.659%
2025-08-01	62.8000	62.8000	62.8000	62.8000	-5.393%	2	327	+222.182%
2025-07-31	66.3800	66.3800	66.3800	66.3800	+0.897%	1	327	+204.806%
2025-07-28	67.6600	67.6600	65.7500	65.7900	-1.290%	13	326	+207.539%
2025-07-25	67.4500	67.5700	66.6500	66.6500	-0.180%	3	320	+203.571%
2025-07-24	68.1200	68.1200	66.7700	66.7700	+11.061%	3	318	+203.025%
2025-07-18	60.1200	60.1200	60.1200	60.1200	-0.133%	1	320	+236.544%
2025-07-15	60.2000	60.2000	60.2000	60.2000	+12.629%	1	320	+236.096%
2025-07-09	53.4500	53.4500	53.4500	53.4500	-2.995%	15	320	+278.541%
2025-07-07	55.1000	55.1000	55.1000	55.1000	-0.721%	1	320	+267.205%
2025-07-03	55.3600	55.5000	55.3600	55.5000	+4.915%	3	318	+264.559%
2025-07-01	52.9000	52.9000	52.9000	52.9000	-5.231%	1	318	+282.476%
2025-06-30	55.8200	55.8200	55.8200	55.8200	+9.002%	1	317	+262.469%
2025-06-27	52.1000	52.1000	51.2100	51.2100	+9.470%	2	317	+295.099%
2025-06-24	46.7800	46.7800	46.7800	46.7800	-3.347%	2	316	+332.514%
2025-06-20	48.8500	48.8500	48.4000	48.4000	-11.517%	4	316	+318.037%
2025-06-12	54.7000	54.7000	54.7000	54.7000	-5.527%	1	315	+269.890%
2025-06-11	57.9000	57.9000	57.9000	57.9000	-1.363%	8	315	+249.447%
2025-06-10	58.7000	58.7000	58.7000	58.7000	+10.755%	1	315	+244.685%
2025-06-06	53.0000	53.0000	53.0000	53.0000	+6.191%	2	315	+281.755%
2025-06-05	49.0500	49.9100	49.0500	49.9100	+1.753%	3	315	+305.390%
2025-06-02	49.0500	49.0500	49.0500	49.0500	-4.757%	1	316	+312.497%
2025-05-29	51.5000	51.5000	51.5000	51.5000	-2.091%	2	315	+292.874%
2025-05-27	52.0000	52.6000	52.0000	52.6000	+6.435%	3	317	+284.658%
2025-05-23	49.4200	49.4200	49.4200	49.4200	-6.772%	2	315	+309.409%
2025-05-22	53.0000	53.0100	53.0000	53.0100	+6.382%	11	315	+281.683%
2025-05-21	48.5500	52.3400	48.5500	49.8300	+4.905%	23	316	+306.041%
2025-05-20	47.5000	47.5000	47.5000	47.5000	+1.171%	3	317	+325.958%
2025-05-16	48.1500	48.1500	46.6500	46.9500	+6.705%	8	319	+330.948%
2025-05-15	45.0000	45.8000	44.0000	44.0000	-4.348%	4	317	+359.841%
2025-05-14	43.1800	47.3500	43.1800	46.0000	+11.326%	6	317	+339.848%
2025-05-13	41.3200	41.3200	41.3200	41.3200	+4.475%	1	314	+389.666%
2025-05-12	39.5500	39.5500	39.5500	39.5500	+7.327%	4	315	+411.580%
2025-05-09	38.1000	38.1000	36.8500	36.8500	-5.947%	20	315	+449.064%
2025-05-08	38.0000	39.1800	37.5000	39.1800	+8.833%	26	313	+416.411%
2025-05-07	38.1600	38.1600	35.0400	36.0000	-11.439%	16	290	+462.028%
2025-04-30	40.6500	40.6500	40.6500	40.6500	-2.983%	1	285	+397.737%
2025-04-29	41.9000	41.9000	41.9000	41.9000	-10.718%	1	285	+382.888%
2025-04-25	46.9300	46.9300	46.9300	46.9300	+11.499%	2	285	+331.131%
2025-04-24	41.5200	42.0900	41.5200	42.0900	+1.056%	3	286	+380.708%
2025-04-23	40.9200	41.7600	40.9200	41.6500	+9.605%	7	287	+385.786%
2025-04-22	36.5700	38.0000	36.5700	38.0000	+7.496%	12	282	+432.447%
2025-04-21	35.5700	35.6000	35.3500	35.3500	-5.355%	4	275	+472.362%
2025-04-17	39.7100	39.7100	37.3500	37.3500	-8.254%	4	272	+441.714%
2025-04-16	40.5400	40.7100	40.5400	40.7100	-4.369%	7	272	+397.003%
2025-04-11	42.5700	42.5700	42.5700	42.5700	-0.630%	2	266	+375.288%
2025-04-09	34.1900	42.8400	34.1900	42.8400	+28.842%	4	267	+372.292%
2025-04-08	37.7000	37.7000	33.2500	33.2500	-5.163%	23	265	+508.511%
2025-04-07	36.1000	36.1000	35.0600	35.0600	-6.357%	2	280	+477.096%
2025-04-03	37.4400	37.4400	37.4400	37.4400	-8.816%	1	279	+440.411%
2025-04-02	41.0600	41.0600	41.0600	41.0600	+5.553%	1	279	+392.767%
2025-03-31	38.0100	39.0000	38.0100	38.9000	-24.554%	7	279	+420.129%
2025-03-25	51.5600	51.5600	51.5600	51.5600	+4.372%	1	280	+292.417%
2025-03-24	49.4000	49.4000	49.4000	49.4000	+7.089%	2	280	+309.575%
2025-03-21	46.1300	46.1300	46.1300	46.1300	+2.671%	4	280	+338.608%
2025-03-18	43.2000	44.9300	43.2000	44.9300	-6.784%	6	282	+350.323%
2025-03-14	47.8000	48.2000	47.1200	48.2000	+2.335%	8	280	+319.772%
2025-03-11	47.1000	47.1000	47.1000	47.1000	-5.136%	1	281	+329.575%
2025-03-10	48.7900	49.7500	47.8200	49.6500	-11.339%	25	281	+307.513%
2025-03-07	53.9000	56.0000	53.9000	56.0000	+3.397%	4	278	+261.304%
2025-03-06	54.1600	54.1600	54.1600	54.1600	+3.556%	4	274	+273.578%
2025-03-03	52.3000	52.3000	52.3000	52.3000	+4.475%	1	274	+286.864%
2025-02-28	50.5400	50.5400	50.0600	50.0600	-11.695%	6	273	+304.175%
2025-02-26	56.6900	56.6900	56.6900	56.6900	-1.494%	23	275	+256.906%
2025-02-25	56.2800	57.5500	56.2800	57.5500	-5.918%	15	271	+251.573%
2025-02-24	61.1700	61.1700	61.1700	61.1700	+2.634%	5	271	+230.767%
2025-02-21	61.2700	61.2700	59.6000	59.6000	-7.353%	10	276	+239.480%
2025-02-19	64.0000	64.3300	64.0000	64.3300	-4.767%	2	274	+214.519%
2025-02-10	67.5500	67.5500	67.5500	67.5500	-4.859%	1	275	+199.526%
2025-02-05	70.2400	71.0000	70.2400	71.0000	-3.859%	8	275	+184.972%
2025-01-27	73.8500	73.8500	73.8500	73.8500	-1.402%	3	270	+173.974%
2025-01-15	74.9500	75.0100	74.6600	74.9000	+7.692%	24	268	+170.134%
2025-01-13	67.7500	69.5500	67.7500	69.5500	-3.349%	9	268	+190.913%
2025-01-10	72.2500	72.2500	71.9600	71.9600	-5.066%	4	265	+181.170%
2024-12-26	75.8000	75.8000	75.8000	75.8000	+0.999%	1	266	+166.926%
2024-12-24	75.0500	75.0500	75.0500	75.0500	+0.401%	1	266	+169.594%
2024-12-18	74.1800	74.7500	74.1800	74.7500	+5.282%	2	266	+170.676%
2024-12-13	71.2700	71.5900	71.0000	71.0000	-3.807%	252	264	+184.972%
2024-12-12	74.2500	74.5700	73.8100	73.8100	+1.583%	130	201	+174.123%
2024-12-11	72.7500	73.0500	72.6600	72.6600	+10.796%	12	194	+178.461%
2024-12-10	64.0000	65.5800	63.0000	65.5800	+20.330%	3	188	+208.524%
2024-12-03	53.6500	54.5000	53.5500	54.5000	+4.147%	11	187	+271.248%
2024-11-27	52.0000	52.3300	52.0000	52.3300	+1.691%	6	182	+286.642%
2024-11-25	51.4600	51.4600	51.4600	51.4600	+3.437%	3	182	+293.179%
2024-11-22	50.3000	50.3000	49.3500	49.7500	-3.021%	34	183	+306.693%
2024-11-21	49.3000	51.3000	48.2000	51.3000	-9.619%	14	182	+294.405%
2024-11-20	56.7600	56.7600	56.7600	56.7600	-8.304%	7	184	+256.466%
2024-11-12	61.9000	61.9000	61.9000	61.9000	+1.692%	1	191	+226.866%
2024-11-11	60.8600	60.8700	60.8600	60.8700	+7.926%	10	190	+232.397%
2024-11-06	56.6200	57.5500	56.4000	56.4000	+10.178%	5	181	+258.741%
2024-11-04	51.1900	51.1900	51.1900	51.1900	-5.204%	1	184	+295.253%
2024-10-31	53.7500	54.0000	53.6500	54.0000	-4.762%	95	185	+274.685%
2024-10-30	61.7400	62.3000	56.7000	56.7000	+7.488%	14	130	+256.843%
2024-10-29	51.9000	52.7500	51.9000	52.7500	+5.080%	2	127	+283.564%
2024-10-28	49.9100	50.2000	49.9100	50.2000	+4.671%	2	129	+303.048%
2024-10-21	47.9600	47.9600	47.9600	47.9600	+1.934%	1	130	+321.872%
2024-10-18	47.0500	47.0500	47.0500	47.0500	-2.990%	4	129	+330.032%
2024-10-14	47.7000	48.5000	47.7000	48.5000	-0.615%	2	129	+317.175%
2024-10-07	48.8000	48.8000	48.8000	48.8000	-1.514%	2	128	+314.611%
2024-10-01	49.2400	49.5500	49.2400	49.5500	+3.122%	10	128	+308.335%
2024-09-23	48.0500	48.0500	48.0500	48.0500	+12.529%	1	118	+321.082%
2024-09-17	42.7000	42.7000	42.7000	42.7000	-1.454%	1	119	+373.841%
2024-09-16	42.8300	43.3800	42.8300	43.3300	-1.253%	12	120	+366.951%
2024-09-13	41.8000	43.8800	41.8000	43.8800	+7.024%	16	118	+361.098%
2024-09-12	38.1500	41.0000	38.1500	41.0000	+6.218%	57	116	+393.488%
2024-09-11	38.0100	38.6000	38.0100	38.6000	+1.713%	55	114	+424.171%
2024-09-10	37.9500	37.9500	37.9500	37.9500	-4.887%	1	82	+433.149%
2024-09-06	40.0000	40.0000	39.9000	39.9000	-11.333%	4	82	+407.093%
2024-09-03	45.0000	45.0000	45.0000	45.0000	-7.673%	1	82	+349.622%
2024-08-28	48.7400	48.7400	48.7400	48.7400	-2.559%	1	82	+315.121%
2024-08-23	50.0200	50.0200	50.0200	50.0200	+0.040%	10	82	+304.498%
2024-08-22	50.9200	50.9200	49.9000	50.0000	-3.157%	12	82	+304.660%
2024-08-21	51.0000	51.6300	51.0000	51.6300	-0.788%	8	85	+291.885%
2024-08-20	52.0400	52.0400	52.0400	52.0400	+2.968%	7	85	+288.797%
2024-08-19	50.5400	50.5400	50.5400	50.5400	+2.101%	5	78	+300.336%
2024-08-16	48.5000	50.0000	48.5000	49.5000	+4.430%	8	76	+308.747%
2024-08-15	46.4700	47.4000	46.4700	47.4000	+4.474%	28	76	+326.857%
2024-08-14	45.2000	45.5000	45.2000	45.3700	-3.571%	24	75	+345.955%
2024-08-09	47.8500	47.8500	46.8500	47.0500	-4.757%	12	74	+330.032%
2024-08-08	49.4000	49.4000	49.4000	49.4000	-0.544%	4	70	+309.575%
2024-08-05	49.6700	49.6700	49.6700	49.6700	-10.505%	11	70	+307.349%
2024-07-25	57.6400	57.6400	55.5000	55.5000	-3.478%	2	60	+264.559%
2024-07-24	57.1000	60.0000	56.7800	57.5000	-12.187%	54	59	+251.878%
2024-07-23	66.2500	66.2500	65.4800	65.4800	+1.946%	6	18	+208.995%
2024-07-22	64.2300	64.2300	64.2300	64.2300	+0.359%	1	17	+215.009%
2024-07-18	64.0000	64.0000	64.0000	64.0000	-3.759%	6	16	+216.141%
2024-07-17	66.5000	66.5000	66.5000	66.5000	-2.920%	3	13	+204.256%
2024-07-03	68.5000	68.5000	68.5000	68.5000	+2.330%	10	5	+195.372%
2024-07-01	66.9400	66.9400	66.9400	66.9400	0.000%	5	5	+202.256%