Dark

GOOG20261218C205
GOOG Dec 18 2026 205.00 Call (GOOG261218C00205000)
option OPRA

EOD

Jul 28, 2026

131.80-22.789%(-38.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	131.8000	131.8000	131.8000	131.8000	-22.789%	3	336	0.000%
2026-07-15	170.7000	170.7000	170.7000	170.7000	+9.775%	1	339	-22.789%
2026-07-09	155.5000	155.5000	155.5000	155.5000	-1.893%	1	340	-15.241%
2026-06-18	158.5000	158.5000	158.5000	158.5000	-4.576%	1	341	-16.845%
2026-06-17	166.1000	166.1000	166.1000	166.1000	+12.909%	3	341	-20.650%
2026-06-11	147.1100	147.1100	147.1100	147.1100	-6.389%	1	341	-10.407%
2026-06-10	157.1500	157.1500	157.1500	157.1500	+0.358%	1	341	-16.131%
2026-06-09	156.5900	156.5900	156.5900	156.5900	-6.625%	15	341	-15.831%
2026-06-05	167.7000	167.7000	167.7000	167.7000	+3.646%	4	341	-21.407%
2026-06-02	161.8000	161.8000	161.8000	161.8000	-12.022%	2	341	-18.541%
2026-05-26	183.9100	183.9100	183.9100	183.9100	+0.420%	1	341	-28.335%
2026-05-05	183.1400	183.1400	183.1400	183.1400	+1.463%	1	342	-28.033%
2026-05-04	180.5000	180.5000	180.5000	180.5000	+24.483%	1	343	-26.981%
2026-04-24	145.0000	145.0000	145.0000	145.0000	+4.958%	2	344	-9.103%
2026-04-16	138.1500	138.1500	138.1500	138.1500	+14.886%	1	344	-4.596%
2026-04-10	120.2500	120.2500	120.2500	120.2500	+1.605%	2	344	+9.605%
2026-04-08	118.3500	118.3500	118.3500	118.3500	+27.574%	5	344	+11.365%
2026-03-31	92.7700	92.7700	92.7700	92.7700	+10.047%	1	345	+42.072%
2026-03-27	84.3000	84.3000	84.3000	84.3000	-7.869%	1	345	+56.346%
2026-03-26	91.5000	91.5000	91.5000	91.5000	-17.082%	2	345	+44.044%
2026-03-19	110.3500	110.3500	110.3500	110.3500	-3.388%	1	345	+19.438%
2026-03-18	114.2200	114.2200	114.2200	114.2200	+0.018%	1	345	+15.391%
2026-03-10	114.2000	114.2000	114.2000	114.2000	+7.604%	1	345	+15.412%
2026-03-05	106.1300	106.1300	106.1300	106.1300	-12.837%	2	345	+24.187%
2026-02-20	121.7600	121.7600	121.7600	121.7600	+11.146%	1	345	+8.246%
2026-02-17	110.1000	110.1000	109.5500	109.5500	-16.882%	11	345	+20.310%
2026-02-05	125.7000	131.8000	125.7000	131.8000	-2.795%	2	345	0.000%
2026-01-09	135.5900	135.5900	135.5900	135.5900	+8.342%	1	346	-2.795%
2026-01-05	125.1500	125.1500	125.1500	125.1500	+9.311%	1	345	+5.314%
2025-12-19	114.4900	114.4900	114.4900	114.4900	+1.859%	2	345	+15.119%
2025-12-18	112.4000	112.4000	112.4000	112.4000	+2.182%	1	343	+17.260%
2025-12-17	110.0000	110.0000	110.0000	110.0000	-4.047%	1	344	+19.818%
2025-12-16	114.6400	114.6400	114.6400	114.6400	-4.011%	1	343	+14.969%
2025-12-15	119.4300	119.4300	119.4300	119.4300	-6.695%	1	344	+10.358%
2025-12-10	127.1900	128.0000	127.1900	128.0000	+0.479%	7	344	+2.969%
2025-12-02	127.3900	127.3900	127.3900	127.3900	+0.165%	1	344	+3.462%
2025-12-01	127.1800	127.1800	127.1800	127.1800	-2.484%	1	344	+3.633%
2025-11-28	130.4200	130.4200	130.4200	130.4200	-2.614%	2	343	+1.058%
2025-11-25	134.0300	134.0300	133.9200	133.9200	+3.317%	2	345	-1.583%
2025-11-24	125.0000	129.6200	125.0000	129.6200	+11.463%	50	346	+1.682%
2025-11-21	116.2900	116.2900	116.2900	116.2900	+5.766%	8	394	+13.337%
2025-11-20	118.5000	118.5000	109.9500	109.9500	+6.520%	2	395	+19.873%
2025-11-18	103.2200	103.2200	103.2200	103.2200	-3.981%	4	396	+27.688%
2025-11-17	107.0000	107.5000	107.0000	107.5000	+7.360%	5	396	+22.605%
2025-11-12	100.1300	100.1300	100.1300	100.1300	+6.352%	1	401	+31.629%
2025-11-07	94.5300	94.5300	93.2500	94.1500	-7.786%	22	401	+39.989%
2025-11-06	102.1000	102.1000	102.1000	102.1000	+3.950%	1	399	+29.089%
2025-10-30	98.2200	98.2200	98.2200	98.2200	+10.236%	5	400	+34.189%
2025-10-29	87.5900	89.1000	87.5900	89.1000	+7.479%	9	400	+47.924%
2025-10-28	83.4500	83.4500	82.9000	82.9000	-1.544%	50	401	+58.987%
2025-10-27	80.7400	84.5800	80.7400	84.2000	+10.717%	7	366	+56.532%
2025-10-24	76.0500	76.0500	76.0500	76.0500	+8.488%	8	366	+73.307%
2025-10-22	73.4500	73.5000	69.9300	70.1000	+0.574%	8	374	+88.017%
2025-10-21	68.3200	70.8500	68.3200	69.7000	-5.492%	12	378	+89.096%
2025-10-20	73.4800	73.9200	73.4800	73.7500	+4.299%	17	377	+78.712%
2025-10-16	73.6000	73.6000	70.6900	70.7100	+7.921%	4	368	+86.395%
2025-10-14	65.9500	66.2100	65.3000	65.5200	+4.364%	8	369	+101.160%
2025-10-13	60.6500	62.7800	60.6500	62.7800	+7.500%	8	369	+109.939%
2025-10-10	59.2900	59.6500	58.4000	58.4000	-4.855%	10	368	+125.685%
2025-10-09	61.1200	61.9100	61.1200	61.3800	-5.131%	12	364	+114.728%
2025-10-08	63.9500	64.7000	63.9500	64.7000	-1.146%	4	364	+103.709%
2025-10-07	65.6400	65.9200	65.4500	65.4500	-5.419%	11	370	+101.375%
2025-10-06	67.4900	69.2000	67.2000	69.2000	+7.637%	29	370	+90.462%
2025-10-03	62.8500	64.2900	62.8500	64.2900	+5.515%	8	395	+105.009%
2025-09-30	60.2500	61.1100	60.2500	60.9300	-2.574%	11	396	+116.314%
2025-09-29	63.9400	64.1900	62.5000	62.5400	-4.475%	8	397	+110.745%
2025-09-26	65.4000	65.4700	65.2300	65.4700	+1.362%	3	397	+101.314%
2025-09-25	65.4500	65.5200	64.1600	64.5900	-3.784%	5	396	+104.056%
2025-09-24	70.4000	70.4000	66.8400	67.1300	-3.604%	7	397	+96.335%
2025-09-23	69.6000	70.2500	69.1500	69.6400	-0.043%	8	397	+89.259%
2025-09-22	69.5000	69.6700	69.5000	69.6700	-3.811%	2	397	+89.178%
2025-09-19	71.1500	72.4300	71.1500	72.4300	+3.857%	9	397	+81.969%
2025-09-16	69.7400	69.7400	69.7400	69.7400	+3.257%	1	392	+88.988%
2025-09-15	64.3200	69.2000	64.3200	67.5400	+11.710%	12	392	+95.144%
2025-09-11	57.9500	60.4600	57.9500	60.4600	+2.527%	4	396	+117.995%
2025-09-10	58.9700	58.9700	58.9700	58.9700	+2.396%	1	399	+123.503%
2025-09-09	55.7600	57.5900	55.7600	57.5900	+4.368%	15	398	+128.859%
2025-09-08	56.7600	56.7600	54.8700	55.1800	+2.813%	20	398	+138.855%
2025-09-05	53.3500	54.8700	53.3500	53.6700	+7.901%	5	389	+145.575%
2025-09-04	49.4800	49.7400	49.4800	49.7400	-0.818%	2	390	+164.978%
2025-09-03	48.4300	51.5700	47.6500	50.1500	+39.228%	36	390	+162.812%
2025-09-02	36.6100	36.7800	34.6100	36.0200	-4.633%	42	401	+265.908%
2025-08-28	36.4200	37.9200	36.4200	37.7700	+8.847%	120	394	+248.954%
2025-08-27	35.4500	35.6300	34.5600	34.7000	+0.434%	18	507	+279.827%
2025-08-26	34.1600	34.9600	34.1300	34.5500	-3.221%	107	506	+281.476%
2025-08-25	34.8700	36.8600	34.8700	35.7000	+7.111%	26	407	+269.188%
2025-08-22	31.3500	34.8500	31.2700	33.3300	+11.285%	23	405	+295.440%
2025-08-21	31.1000	31.1000	29.9100	29.9500	-0.167%	5	393	+340.067%
2025-08-20	28.8000	30.0000	27.9500	30.0000	-2.787%	24	392	+339.333%
2025-08-19	31.0600	31.3300	30.4200	30.8600	-3.653%	20	384	+327.090%
2025-08-18	32.8000	32.8400	31.9100	32.0300	-7.159%	20	384	+311.489%
2025-08-15	33.1000	34.5000	32.7800	34.5000	+6.877%	58	381	+282.029%
2025-08-14	31.8400	32.8500	31.6200	32.2800	+1.669%	28	371	+308.302%
2025-08-13	32.2100	32.4800	31.7500	31.7500	-3.495%	5	353	+315.118%
2025-08-12	30.9700	32.9000	30.9700	32.9000	+5.822%	88	353	+300.608%
2025-08-11	30.9900	31.0900	30.2200	31.0900	+0.778%	14	355	+323.931%
2025-08-08	31.0900	31.0900	30.8500	30.8500	+8.665%	2	355	+327.229%
2025-08-07	28.1200	28.3900	28.1200	28.3900	+2.788%	4	356	+364.248%
2025-08-06	27.6200	27.6200	27.6200	27.6200	+1.844%	10	356	+377.190%
2025-08-05	29.0500	29.2000	27.1200	27.1200	-2.059%	16	357	+385.988%
2025-08-04	27.2100	27.6900	27.2100	27.6900	+13.484%	39	362	+375.984%
2025-08-01	24.1800	24.4000	24.0100	24.4000	-13.720%	4	349	+440.164%
2025-07-30	28.2800	28.2800	28.2800	28.2800	+9.612%	30	347	+366.054%
2025-07-28	25.8000	25.8000	25.8000	25.8000	-4.867%	10	347	+410.853%
2025-07-25	27.3900	27.5800	27.1200	27.1200	-0.294%	8	357	+385.988%
2025-07-24	28.2700	28.2700	26.9100	27.2000	+4.255%	8	357	+384.559%
2025-07-23	26.0900	26.0900	26.0900	26.0900	-2.649%	10	352	+405.174%
2025-07-22	26.8000	26.8000	26.8000	26.8000	+6.223%	2	352	+391.791%
2025-07-21	25.5000	25.5000	25.2300	25.2300	+12.084%	3	352	+422.394%
2025-07-16	23.1000	23.1000	22.5100	22.5100	-2.512%	2	351	+485.518%
2025-07-15	22.5900	23.2000	22.5900	23.0900	+5.290%	4	351	+470.810%
2025-07-14	21.9300	21.9300	21.9300	21.9300	+8.030%	6	350	+501.003%
2025-07-11	20.3000	20.3000	20.3000	20.3000	-2.871%	2	350	+549.261%
2025-07-03	20.9000	20.9000	20.9000	20.9000	+0.966%	1	347	+530.622%
2025-07-02	20.7000	20.7000	20.7000	20.7000	+34.853%	2	347	+536.715%
2025-06-23	15.5300	15.5300	15.1300	15.3500	-25.845%	5	345	+758.632%
2025-06-13	20.7000	20.7000	20.7000	20.7000	+6.317%	20	342	+536.715%
2025-06-06	19.7500	19.7500	19.4700	19.4700	-2.650%	4	342	+576.939%
2025-05-28	19.9500	20.0000	19.9500	20.0000	-1.332%	2	343	+559.000%
2025-05-22	20.2700	20.2700	20.2700	20.2700	+10.584%	2	343	+550.222%
2025-05-21	18.3500	18.3500	18.3300	18.3300	+20.197%	3	341	+619.040%
2025-05-15	15.3500	15.3500	15.2500	15.2500	+22.984%	21	343	+764.262%
2025-05-12	12.5100	12.5100	12.4000	12.4000	+1.224%	8	336	+962.903%
2025-05-09	12.2500	12.2500	12.2500	12.2500	-0.082%	2	340	+975.918%
2025-05-08	12.2600	12.2600	12.2600	12.2600	+6.701%	1	339	+975.041%
2025-05-07	11.4900	11.4900	11.4900	11.4900	-27.140%	1	338	+1,047.084%
2025-05-06	15.7700	15.7700	15.7700	15.7700	+1.415%	10	338	+735.764%
2025-05-02	15.5500	15.5500	15.5500	15.5500	+5.068%	4	339	+747.588%
2025-05-01	14.8000	14.8000	14.8000	14.8000	+9.955%	1	337	+790.541%
2025-04-30	13.4000	13.4600	13.4000	13.4600	-9.664%	2	337	+879.198%
2025-04-28	14.9000	14.9000	14.9000	14.9000	+17.694%	3	339	+784.564%
2025-04-16	12.6600	12.6600	12.6600	12.6600	-12.388%	6	338	+941.074%
2025-04-11	14.5000	14.5000	14.4500	14.4500	+38.942%	8	332	+812.111%
2025-04-07	10.8000	10.8000	10.4000	10.4000	-33.631%	15	333	+1,167.308%
2025-03-28	15.6700	15.6700	15.6700	15.6700	-5.030%	2	333	+741.098%
2025-03-27	16.5000	16.5000	16.5000	16.5000	-9.091%	2	333	+698.788%
2025-03-26	18.1500	18.1500	18.1500	18.1500	-2.681%	1	331	+626.171%
2025-03-24	18.6500	18.6500	18.6500	18.6500	+9.384%	1	332	+606.702%
2025-03-21	17.0500	17.0500	17.0500	17.0500	-0.234%	2	331	+673.021%
2025-03-19	17.0900	17.0900	17.0900	17.0900	+5.820%	1	331	+671.211%
2025-03-18	16.1000	16.1500	16.1000	16.1500	-10.773%	5	330	+716.099%
2025-03-17	18.1000	18.1000	18.1000	18.1000	-0.822%	15	325	+628.177%
2025-03-14	18.0500	18.2500	18.0500	18.2500	+2.586%	14	325	+622.192%
2025-03-13	18.2800	18.3000	17.7900	17.7900	-5.623%	17	320	+640.866%
2025-03-12	18.8500	18.8500	18.8500	18.8500	-4.315%	1	320	+599.204%
2025-03-10	20.4600	20.4600	18.9700	19.7000	-15.196%	16	321	+569.036%
2025-03-06	23.2300	23.2300	23.2300	23.2300	+2.110%	1	335	+467.370%
2025-03-05	21.4500	22.9000	21.2800	22.7500	+5.324%	5	335	+479.341%
2025-03-04	19.9700	21.6000	19.9700	21.6000	+9.924%	5	337	+510.185%
2025-03-03	21.2000	21.2000	19.6500	19.6500	-4.146%	13	337	+570.738%
2025-02-28	20.5000	20.5000	20.5000	20.5000	-1.442%	20	343	+542.927%
2025-02-27	21.3700	21.5900	20.8000	20.8000	-5.498%	3	343	+533.654%
2025-02-26	22.0100	22.0100	22.0100	22.0100	-7.831%	5	345	+498.819%
2025-02-25	24.6600	24.6600	23.4200	23.8800	-6.573%	7	345	+451.926%
2025-02-21	25.6500	25.7900	25.5600	25.5600	-8.714%	6	351	+415.649%
2025-02-18	28.1300	28.1300	27.9000	28.0000	-2.269%	3	351	+370.714%
2025-02-14	28.2400	28.6500	28.2400	28.6500	+3.542%	4	352	+360.035%
2025-02-12	27.6700	27.6700	27.6700	27.6700	-3.857%	1	352	+376.328%
2025-02-11	28.8200	28.8200	28.7800	28.7800	-3.163%	2	351	+357.957%
2025-02-10	29.7700	30.4100	29.7200	29.7200	-9.994%	14	352	+343.472%
2025-02-05	31.1500	33.0200	31.1500	33.0200	-25.964%	11	352	+299.152%
2025-02-04	43.3500	44.6000	41.1500	44.6000	+5.687%	50	351	+195.516%
2025-01-31	41.6700	42.2000	41.6700	42.2000	+12.383%	6	362	+212.322%
2025-01-23	38.4500	38.4500	37.5500	37.5500	+0.724%	17	363	+250.999%
2025-01-21	37.2800	37.2800	37.2800	37.2800	+13.589%	1	364	+253.541%
2025-01-14	32.8200	32.8200	32.8200	32.8200	-0.395%	1	364	+301.584%
2025-01-13	32.6200	32.9500	32.5800	32.9500	-5.343%	23	364	+300.000%
2025-01-10	34.8100	34.8100	34.8100	34.8100	-4.604%	2	361	+278.627%
2025-01-07	39.0000	39.3000	36.3000	36.4900	-0.734%	319	361	+261.195%
2025-01-06	37.1900	37.6900	36.6400	36.7600	+8.693%	231	204	+258.542%
2024-12-27	33.8200	33.8200	33.8200	33.8200	-7.722%	2	89	+289.710%
2024-12-23	36.6500	36.6500	36.6500	36.6500	-1.452%	2	89	+259.618%
2024-12-18	37.1900	37.1900	37.1900	37.1900	-8.173%	1	89	+254.396%
2024-12-17	40.5000	40.5000	40.5000	40.5000	+1.887%	2	89	+225.432%
2024-12-16	35.7700	39.7500	35.7700	39.7500	+9.083%	3	84	+231.572%
2024-12-12	36.4400	36.4400	36.4400	36.4400	+0.248%	2	84	+261.690%
2024-12-11	33.0000	37.3200	33.0000	36.3500	+22.597%	22	84	+262.586%
2024-12-10	29.7000	29.7500	29.6500	29.6500	+22.774%	5	101	+344.519%
2024-12-09	24.1500	24.1500	24.1500	24.1500	+6.388%	2	104	+445.756%
2024-12-05	22.8800	22.8800	22.7000	22.7000	-1.304%	2	103	+480.617%
2024-12-04	23.0000	23.0000	23.0000	23.0000	+9.995%	2	102	+473.043%
2024-11-27	21.2200	21.2200	20.8000	20.9100	+4.760%	47	80	+530.320%
2024-11-22	19.9500	19.9600	19.9500	19.9600	-2.301%	6	80	+560.321%
2024-11-21	19.0500	20.4300	19.0500	20.4300	-14.160%	4	80	+545.130%
2024-11-14	23.8000	23.8000	23.8000	23.8000	-7.212%	1	79	+453.782%
2024-11-13	25.6500	25.6500	25.6500	25.6500	+1.464%	2	79	+413.840%
2024-11-08	25.2800	25.2800	25.2800	25.2800	-4.783%	4	79	+421.361%
2024-11-07	26.5500	26.5500	26.5500	26.5500	+23.488%	5	77	+396.422%
2024-11-04	21.5300	21.6000	21.4800	21.5000	-2.715%	10	77	+513.023%
2024-11-01	22.1000	22.1000	22.1000	22.1000	-4.741%	2	74	+496.380%
2024-10-31	23.2000	23.2000	23.2000	23.2000	-10.804%	1	73	+468.103%
2024-10-30	26.0100	26.0100	26.0100	26.0100	+16.116%	1	73	+406.728%
2024-10-29	22.4000	22.4500	22.4000	22.4000	+6.921%	8	72	+488.393%
2024-10-28	21.0000	21.0000	20.6200	20.9500	+8.831%	101	72	+529.117%
2024-10-25	19.2500	19.2500	19.2500	19.2500	+5.886%	12	94	+584.675%
2024-10-09	18.1500	18.2300	18.1500	18.1800	-8.413%	20	100	+624.972%
2024-10-08	20.2500	20.2500	19.8500	19.8500	+2.850%	20	90	+563.980%
2024-10-07	20.5000	20.5000	19.3000	19.3000	-1.026%	12	90	+582.902%
2024-10-02	19.5000	19.5000	19.5000	19.5000	+7.735%	1	80	+575.897%
2024-09-26	18.1000	18.1000	18.1000	18.1000	+3.784%	3	80	+628.177%
2024-09-18	17.6700	17.6700	17.4000	17.4400	-4.699%	67	80	+655.734%
2024-09-17	18.3000	18.3000	18.3000	18.3000	+14.375%	6	146	+620.219%
2024-09-12	15.8200	16.0000	15.8200	16.0000	+7.311%	61	140	+723.750%
2024-09-10	14.9100	14.9100	14.9100	14.9100	-0.268%	1	80	+783.970%
2024-09-09	16.0500	16.0500	14.9500	14.9500	-28.366%	13	79	+781.605%
2024-08-30	20.8700	20.8700	20.8700	20.8700	+3.986%	10	63	+531.529%
2024-08-28	20.0700	20.0700	20.0700	20.0700	-4.429%	2	63	+556.702%
2024-08-27	21.0000	21.0000	21.0000	21.0000	-1.269%	10	65	+527.619%
2024-08-23	21.8000	21.8000	21.2700	21.2700	+10.207%	10	64	+519.652%
2024-08-22	22.6500	22.9000	19.3000	19.3000	-11.872%	3	63	+582.902%
2024-08-21	22.5500	22.5500	21.7000	21.9000	-2.013%	7	63	+501.826%
2024-08-20	22.3500	22.3500	22.3500	22.3500	+8.232%	8	63	+489.709%
2024-08-16	20.5000	20.6500	20.5000	20.6500	+5.897%	4	70	+538.257%
2024-08-15	19.1000	19.5000	18.8600	19.5000	-9.387%	13	70	+575.897%
2024-08-08	21.5200	21.5200	21.5200	21.5200	+2.476%	4	57	+512.454%
2024-08-07	21.0000	21.0000	21.0000	21.0000	+6.599%	2	57	+527.619%
2024-08-06	19.7000	19.7000	19.7000	19.7000	-4.276%	1	55	+569.036%
2024-08-05	20.5800	20.5800	20.5800	20.5800	-18.041%	4	55	+540.428%
2024-08-01	25.1100	25.1100	25.1100	25.1100	-2.674%	1	51	+424.890%
2024-07-31	26.4000	26.4000	25.1100	25.8000	+1.976%	5	51	+410.853%
2024-07-29	25.0200	25.3000	25.0200	25.3000	+5.858%	15	49	+420.949%
2024-07-26	23.9000	23.9000	23.9000	23.9000	-8.604%	2	34	+451.464%
2024-07-25	25.0400	26.1500	25.0400	26.1500	-3.148%	2	33	+404.015%
2024-07-24	26.2800	27.7000	26.2800	27.0000	-16.923%	4	33	+388.148%
2024-07-23	32.7100	32.8700	32.5000	32.5000	+0.619%	3	30	+305.538%
2024-07-22	32.3000	32.3000	32.3000	32.3000	+10.164%	1	27	+308.050%
2024-07-19	29.3200	29.3200	29.3200	29.3200	+0.721%	2	27	+349.523%
2024-07-18	29.1300	29.6000	29.1100	29.1100	-8.574%	3	26	+352.765%
2024-07-17	31.8400	31.8400	31.8400	31.8400	-10.787%	1	25	+313.945%
2024-07-15	35.6900	35.6900	35.6900	35.6900	+0.677%	1	25	+269.291%
2024-07-11	34.4300	35.4500	34.1100	35.4500	-4.832%	15	25	+271.791%
2024-07-08	37.2500	37.2500	37.2500	37.2500	+7.102%	1	12	+253.826%
2024-07-05	34.7800	34.7800	34.7800	34.7800	-0.912%	16	11	+278.953%
2024-06-27	35.1000	35.1000	35.1000	35.1000	+4.464%	1	3	+275.499%
2024-06-26	34.1300	34.1300	33.6000	33.6000	0.000%	2	2	+292.262%