Dark

GOOG20261218C235
GOOG Dec 18 2026 235.00 Call (GOOG261218C00235000)
option OPRA

EOD

Jul 30, 2026

103.63+5.799%(+5.68)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	105.8500	105.8500	103.6300	103.6300	+5.799%	400	698	0.000%
2026-07-27	97.9500	97.9500	97.9500	97.9500	+6.944%	10	538	+5.799%
2026-07-24	91.5900	91.5900	91.5900	91.5900	-28.210%	1	538	+13.146%
2026-07-20	127.5800	127.5800	127.5800	127.5800	+10.030%	4	538	-18.773%
2026-07-17	115.9500	115.9500	115.9500	115.9500	-10.945%	1	538	-10.625%
2026-07-08	130.2000	130.2000	130.2000	130.2000	+9.412%	1	538	-20.407%
2026-06-22	115.8000	119.0000	115.8000	119.0000	-14.352%	21	538	-12.916%
2026-06-05	139.6100	139.6100	138.9400	138.9400	-0.258%	3	519	-25.414%
2026-06-04	139.3000	139.3000	139.3000	139.3000	+6.809%	100	520	-25.607%
2026-06-03	130.4200	130.4200	130.4200	130.4200	-5.983%	1	430	-20.541%
2026-06-02	129.4000	138.7200	128.5900	138.7200	-3.914%	8	429	-25.296%
2026-06-01	144.5300	144.8500	144.3700	144.3700	-4.200%	25	426	-28.219%
2026-05-29	150.2500	150.7000	150.2500	150.7000	-5.321%	11	434	-31.234%
2026-05-28	156.9600	159.5000	156.9300	159.1700	-0.163%	160	438	-34.894%
2026-05-27	159.4300	159.4300	159.4300	159.4300	-8.215%	1	470	-35.000%
2026-05-18	173.7000	173.7000	173.7000	173.7000	+5.349%	1	470	-40.340%
2026-05-15	166.6800	166.6800	164.8800	164.8800	-2.478%	20	471	-37.148%
2026-05-14	169.0700	169.0700	169.0700	169.0700	+11.194%	1	476	-38.706%
2026-05-12	152.0500	152.0500	152.0500	152.0500	-7.793%	5	479	-31.845%
2026-05-06	164.9000	164.9000	164.9000	164.9000	+6.974%	1	479	-37.156%
2026-05-04	154.8900	154.8900	154.1500	154.1500	+1.938%	2	480	-32.773%
2026-05-01	151.9000	151.9000	151.2200	151.2200	-1.008%	60	491	-31.471%
2026-04-30	144.0200	152.7600	143.3500	152.7600	+20.350%	51	491	-32.162%
2026-04-29	122.0500	126.9300	122.0500	126.9300	+13.138%	12	452	-18.357%
2026-04-24	112.1900	112.1900	112.1900	112.1900	-1.588%	1	462	-7.630%
2026-04-23	114.0000	114.0000	114.0000	114.0000	+2.647%	1	462	-9.096%
2026-04-21	111.0600	111.0600	111.0600	111.0600	-1.464%	5	460	-6.690%
2026-04-20	113.1000	113.1000	112.7100	112.7100	-0.062%	6	460	-8.056%
2026-04-17	112.7800	112.7800	112.7800	112.7800	+18.628%	5	460	-8.113%
2026-04-13	94.5500	95.0700	94.4700	95.0700	-0.189%	6	460	+9.004%
2026-04-08	95.8000	95.8500	95.2500	95.2500	+22.713%	10	461	+8.798%
2026-04-01	77.6200	77.6200	77.6200	77.6200	+26.520%	1	455	+33.509%
2026-03-27	61.3500	61.3500	61.3500	61.3500	-6.350%	1	455	+68.916%
2026-03-26	65.5100	65.5100	65.5100	65.5100	-10.591%	1	455	+58.190%
2026-03-24	73.2700	73.2700	73.2700	73.2700	-12.774%	1	455	+41.436%
2026-03-05	84.0000	84.0000	84.0000	84.0000	-3.282%	1	454	+23.369%
2026-03-04	86.8500	86.8500	86.8500	86.8500	-2.972%	1	454	+19.321%
2026-03-02	89.5100	89.5100	89.5100	89.5100	-7.340%	5	453	+15.775%
2026-02-20	96.6000	96.6000	96.6000	96.6000	+14.320%	4	450	+7.277%
2026-02-19	84.5000	84.5000	84.5000	84.5000	+2.486%	10	450	+22.639%
2026-02-17	82.4500	82.4500	82.4500	82.4500	-8.236%	13	450	+25.688%
2026-02-13	89.8500	89.8500	89.8500	89.8500	-3.418%	5	432	+15.337%
2026-02-11	93.0300	93.0300	93.0300	93.0300	-7.754%	21	432	+11.394%
2026-02-10	99.0800	100.8500	99.0800	100.8500	-3.585%	2	446	+2.757%
2026-02-09	104.6000	104.6000	104.6000	104.6000	-4.909%	3	446	-0.927%
2026-02-06	110.0000	110.0000	110.0000	110.0000	-9.666%	20	446	-5.791%
2026-02-02	121.7700	121.7700	121.7700	121.7700	+6.788%	1	452	-14.897%
2026-01-28	114.0300	114.0300	114.0300	114.0300	-3.479%	1	452	-9.120%
2026-01-27	118.1500	118.1500	118.1400	118.1400	+1.399%	4	453	-12.282%
2026-01-15	116.5100	116.5100	116.5100	116.5100	+3.980%	1	457	-11.055%
2026-01-12	109.2000	112.0500	109.2000	112.0500	+7.286%	3	456	-7.515%
2026-01-07	105.0000	105.0000	104.2500	104.4400	+6.268%	9	457	-0.776%
2025-12-30	98.7000	98.7000	98.2800	98.2800	-0.213%	21	457	+5.444%
2025-12-26	98.4900	98.4900	98.4900	98.4900	+5.000%	4	441	+5.219%
2025-12-22	93.8000	93.8000	93.8000	93.8000	+2.919%	1	440	+10.480%
2025-12-16	91.1400	91.1400	91.1400	91.1400	-5.896%	1	440	+13.704%
2025-12-12	99.5500	99.5500	96.8500	96.8500	-2.487%	11	440	+7.001%
2025-12-08	101.3700	101.3700	99.3200	99.3200	-7.385%	21	429	+4.340%
2025-12-05	107.2400	107.2400	107.2400	107.2400	+4.016%	2	408	-3.366%
2025-12-03	103.1000	103.1000	103.1000	103.1000	-0.165%	1	408	+0.514%
2025-12-02	103.2700	103.2700	103.2700	103.2700	-0.587%	4	407	+0.349%
2025-12-01	104.3500	105.1400	103.8300	103.8800	-0.783%	13	403	-0.241%
2025-11-24	104.0100	104.7000	104.0100	104.7000	+13.496%	3	397	-1.022%
2025-11-21	92.5500	92.5500	92.2500	92.2500	+0.820%	5	398	+12.336%
2025-11-20	94.4500	94.4500	91.5000	91.5000	+5.658%	2	401	+13.257%
2025-11-19	93.0000	93.0000	86.6000	86.6000	+5.161%	13	401	+19.665%
2025-11-12	82.3500	82.3500	82.3500	82.3500	-0.399%	13	387	+25.841%
2025-11-11	82.7300	82.7300	82.6800	82.6800	-0.181%	3	387	+25.339%
2025-11-10	82.8300	82.8300	82.8300	82.8300	+4.928%	1	387	+25.112%
2025-11-06	79.5500	79.5500	78.9400	78.9400	+6.017%	3	386	+31.277%
2025-11-04	74.4600	74.4600	74.4600	74.4600	-2.450%	5	387	+39.175%
2025-11-03	77.0300	77.0300	76.3300	76.3300	+1.435%	3	387	+35.766%
2025-10-31	75.2500	75.2500	75.2500	75.2500	-7.007%	1	387	+37.714%
2025-10-30	80.9200	80.9200	80.9200	80.9200	+18.131%	1	386	+28.065%
2025-10-29	64.9500	68.5500	64.9500	68.5000	+6.086%	8	386	+51.285%
2025-10-28	63.6500	64.5700	63.6000	64.5700	-0.015%	7	386	+60.492%
2025-10-27	62.1000	64.6900	62.1000	64.5800	+10.205%	23	375	+60.468%
2025-10-24	56.9600	59.0100	56.9600	58.6000	+13.368%	14	375	+76.843%
2025-10-22	55.0000	55.0000	50.9900	51.6900	-0.385%	14	374	+100.484%
2025-10-21	51.9900	52.3400	49.6200	51.8900	-6.047%	27	374	+99.711%
2025-10-20	54.4300	55.3300	54.4300	55.2300	+3.524%	19	374	+87.634%
2025-10-17	51.9100	53.4900	51.4900	53.3500	+4.731%	16	372	+94.246%
2025-10-15	49.6200	51.2700	49.6200	50.9400	+6.837%	13	370	+103.435%
2025-10-14	45.3000	48.1700	45.3000	47.6800	+5.838%	104	371	+117.345%
2025-10-13	43.5500	45.1900	43.5500	45.0500	+8.816%	13	414	+130.033%
2025-10-10	43.0500	43.0500	41.4000	41.4000	-5.523%	44	411	+150.314%
2025-10-09	44.3000	44.3800	42.7500	43.8200	-8.269%	22	383	+136.490%
2025-10-07	48.4600	48.4600	47.5400	47.7700	-5.030%	3	380	+116.935%
2025-10-06	47.5200	50.8500	47.5200	50.3000	+8.499%	90	380	+106.024%
2025-10-03	44.9800	46.4600	44.9800	46.3600	+2.680%	6	330	+123.533%
2025-10-02	47.2000	47.2000	45.0000	45.1500	-0.022%	14	332	+129.524%
2025-10-01	43.2600	45.1800	43.2600	45.1600	+2.636%	8	327	+129.473%
2025-09-30	43.1400	44.0000	43.1400	44.0000	-4.181%	45	327	+135.523%
2025-09-29	47.5900	47.8300	45.5400	45.9200	-3.590%	8	299	+125.675%
2025-09-25	47.1100	47.6300	46.5500	47.6300	-2.816%	20	299	+117.573%
2025-09-24	49.8600	49.8600	48.9000	49.0100	-3.486%	16	299	+111.447%
2025-09-23	50.7500	52.4000	50.5300	50.7800	-1.302%	21	294	+104.076%
2025-09-22	51.8300	51.8300	51.2100	51.4500	-3.417%	5	294	+101.419%
2025-09-19	51.8000	53.2700	51.6200	53.2700	+4.759%	26	294	+94.537%
2025-09-18	51.3700	51.3700	50.0700	50.8500	+2.479%	23	294	+103.795%
2025-09-17	49.8800	49.8800	48.7500	49.6200	-2.169%	5	303	+108.847%
2025-09-16	49.9700	50.7200	49.9700	50.7200	+0.138%	5	307	+104.318%
2025-09-15	48.3800	50.8200	48.1100	50.6500	+18.396%	78	306	+104.600%
2025-09-12	41.1200	42.9600	41.1200	42.7800	+2.590%	20	267	+142.239%
2025-09-11	40.2900	41.7000	40.2900	41.7000	+0.482%	30	268	+148.513%
2025-09-10	41.3700	42.7800	41.3700	41.5000	+0.606%	18	261	+149.711%
2025-09-09	38.7000	41.2500	38.3600	41.2500	+9.445%	20	262	+151.224%
2025-09-08	40.0000	40.0000	37.6900	37.6900	+1.727%	64	259	+174.954%
2025-09-05	35.9500	37.9800	35.9500	37.0500	+2.433%	67	225	+179.703%
2025-09-04	33.4400	36.1700	32.4700	36.1700	+6.257%	42	262	+186.508%
2025-09-03	32.7500	34.9600	32.7500	34.0400	+53.333%	43	233	+204.436%
2025-09-02	22.3500	22.3500	21.8000	22.2000	-8.867%	4	214	+366.802%
2025-08-28	23.7000	24.3600	23.7000	24.3600	+13.197%	9	213	+325.411%
2025-08-26	21.5200	21.5200	21.5200	21.5200	+14.773%	1	214	+381.552%
2025-08-21	18.7500	18.7500	18.7500	18.7500	+0.482%	1	214	+452.693%
2025-08-19	18.8800	19.1200	18.4600	18.6600	-5.758%	4	215	+455.359%
2025-08-18	20.3400	20.3400	19.6200	19.8000	-6.117%	6	215	+423.384%
2025-08-15	21.6900	21.7400	20.8900	21.0900	+5.450%	18	215	+391.370%
2025-08-14	19.7400	20.2400	19.6000	20.0000	-1.039%	20	215	+418.150%
2025-08-13	19.9500	20.2900	19.9500	20.2100	-0.099%	8	212	+412.766%
2025-08-12	20.0800	20.2300	20.0800	20.2300	+6.194%	2	211	+412.259%
2025-08-11	18.6500	19.1400	18.6500	19.0500	-0.210%	12	211	+443.990%
2025-08-08	19.0000	19.0900	19.0000	19.0900	+17.405%	2	211	+442.850%
2025-08-06	16.2600	16.2600	16.2600	16.2600	+1.372%	1	211	+537.331%
2025-08-04	16.0400	16.0400	16.0400	16.0400	+1.199%	2	211	+546.072%
2025-07-28	15.5000	15.8500	15.5000	15.8500	-6.765%	16	211	+553.817%
2025-07-24	17.0000	17.0000	16.5000	17.0000	+4.938%	8	213	+509.588%
2025-07-23	15.8400	16.2000	15.8200	16.2000	+1.187%	5	210	+539.691%
2025-07-22	16.0100	16.0100	16.0100	16.0100	+16.014%	2	211	+547.283%
2025-07-16	13.8000	13.8000	13.8000	13.8000	+7.644%	1	211	+650.942%
2025-07-14	12.8200	12.8200	12.8200	12.8200	-0.233%	1	212	+708.346%
2025-07-11	12.8500	12.8500	12.8500	12.8500	+6.639%	1	212	+706.459%
2025-06-30	12.0500	12.0500	12.0000	12.0500	+11.574%	28	211	+760.000%
2025-06-26	10.8000	10.8000	10.8000	10.8000	+6.195%	10	197	+859.537%
2025-06-25	10.1700	10.1700	10.1700	10.1700	+1.700%	1	187	+918.977%
2025-06-20	10.0000	10.0000	10.0000	10.0000	-27.007%	4	187	+936.300%
2025-06-11	13.7000	13.7000	13.7000	13.7000	+25.688%	1	187	+656.423%
2025-06-02	10.9000	10.9000	10.9000	10.9000	+57.971%	1	186	+850.734%
2025-05-13	6.9000	6.9000	6.9000	6.9000	+5.344%	1	187	+1,401.884%
2025-05-07	6.5500	6.5500	6.5500	6.5500	-13.245%	3	187	+1,482.137%
2025-04-30	7.5500	7.5500	7.5500	7.5500	+9.420%	4	187	+1,272.583%
2025-04-22	6.9000	6.9000	6.9000	6.9000	+8.661%	1	183	+1,401.884%
2025-04-21	6.3500	6.3500	6.3500	6.3500	-12.414%	1	183	+1,531.969%
2025-04-09	7.2500	7.2500	7.2500	7.2500	+25.000%	2	182	+1,329.379%
2025-04-08	6.3000	6.3000	5.8000	5.8000	-13.947%	4	180	+1,686.724%
2025-04-04	6.7400	6.7400	6.7400	6.7400	-21.628%	2	179	+1,437.537%
2025-04-02	8.5500	8.6000	8.5000	8.6000	+15.436%	3	178	+1,105.000%
2025-03-31	7.4500	7.4500	7.4500	7.4500	-34.303%	3	179	+1,291.007%
2025-03-25	11.3400	11.3400	11.3400	11.3400	+2.624%	5	180	+813.845%
2025-03-24	11.0500	11.0500	11.0500	11.0500	+9.406%	1	180	+837.828%
2025-03-21	10.2000	10.2000	10.1000	10.1000	+1.508%	4	179	+926.040%
2025-03-18	9.6500	9.9500	9.6500	9.9500	-9.298%	2	179	+941.508%
2025-03-13	10.9700	10.9700	10.9700	10.9700	-10.813%	1	178	+844.667%
2025-03-12	12.1000	12.3000	12.1000	12.3000	-16.155%	3	178	+742.520%
2025-03-06	14.6700	14.6700	14.6700	14.6700	+5.086%	1	176	+606.408%
2025-03-04	13.9600	13.9600	13.9600	13.9600	+9.490%	88	176	+642.335%
2025-03-03	12.7500	12.7500	12.7500	12.7500	-4.494%	2	177	+712.784%
2025-02-27	13.3500	13.3500	13.3500	13.3500	-13.029%	2	177	+676.255%
2025-02-25	15.7500	15.7500	15.2000	15.3500	-6.402%	63	184	+575.114%
2025-02-21	16.4000	16.4000	16.4000	16.4000	-8.889%	58	184	+531.890%
2025-02-18	18.0000	18.0000	18.0000	18.0000	-2.965%	29	184	+475.722%
2025-02-14	18.5600	18.5600	18.5500	18.5500	-0.269%	80	213	+458.652%
2025-02-13	18.0700	18.6000	18.0700	18.6000	+2.762%	51	202	+457.151%
2025-02-12	17.9700	18.1000	17.9700	18.1000	-3.467%	18	202	+472.541%
2025-02-11	18.7000	18.7500	18.7000	18.7500	-14.773%	13	201	+452.693%
2025-02-05	22.0000	22.0000	22.0000	22.0000	-28.895%	1	190	+371.045%
2025-02-04	30.5500	30.9400	30.5500	30.9400	+7.356%	2	190	+234.939%
2025-02-03	28.8200	28.8200	28.8200	28.8200	-0.208%	11	190	+259.577%
2025-01-31	28.8800	28.8800	28.8800	28.8800	+5.018%	120	201	+258.830%
2025-01-30	27.5000	27.5000	27.5000	27.5000	+9.562%	4	261	+276.836%
2025-01-29	25.1000	25.1000	25.1000	25.1000	-3.979%	3	265	+312.869%
2025-01-24	25.6700	26.2600	25.6500	26.1400	-3.185%	104	268	+296.442%
2025-01-22	27.0000	27.0000	27.0000	27.0000	+3.172%	1	294	+283.815%
2025-01-21	26.1700	26.1700	26.1700	26.1700	+5.439%	1	293	+295.988%
2025-01-17	24.1000	24.8200	24.1000	24.8200	+4.154%	4	293	+317.526%
2025-01-16	25.1000	25.1000	23.8100	23.8300	-4.066%	67	293	+334.872%
2025-01-15	24.7100	24.8400	24.7100	24.8400	+6.199%	14	314	+317.190%
2025-01-10	23.3900	23.3900	23.3900	23.3900	-7.586%	2	315	+343.053%
2025-01-07	26.5100	26.6800	25.3100	25.3100	-3.212%	33	316	+309.443%
2025-01-06	25.3400	26.1500	25.3400	26.1500	-0.191%	84	334	+296.291%
2024-12-24	26.2000	26.2000	26.2000	26.2000	+7.598%	1	267	+295.534%
2024-12-23	25.4000	25.4000	24.3500	24.3500	+2.096%	2	267	+325.585%
2024-12-20	23.8500	23.8500	23.8500	23.8500	-0.209%	2	267	+334.507%
2024-12-19	24.6000	24.6000	23.9000	23.9000	-0.417%	3	267	+333.598%
2024-12-18	24.0000	24.0000	24.0000	24.0000	-14.530%	1	269	+331.792%
2024-12-17	28.0800	28.0800	28.0800	28.0800	-0.355%	88	269	+269.053%
2024-12-16	28.1800	28.1800	28.1800	28.1800	+11.383%	1	242	+267.743%
2024-12-12	25.3800	25.3800	25.3000	25.3000	-2.467%	62	242	+309.605%
2024-12-11	23.1000	25.9400	23.1000	25.9400	+36.598%	3	242	+299.499%
2024-12-10	18.0400	19.8000	18.0400	18.9900	+24.525%	235	242	+445.708%
2024-12-09	15.2500	15.2500	15.2500	15.2500	+1.329%	1	151	+579.541%
2024-12-06	15.0000	15.0500	15.0000	15.0500	+15.503%	4	150	+588.571%
2024-11-27	13.0100	13.1600	13.0100	13.0300	+4.996%	8	150	+695.318%
2024-11-21	11.9500	12.4100	11.9500	12.4100	-12.912%	2	151	+735.052%
2024-11-15	14.2500	14.2500	14.2500	14.2500	-20.079%	2	151	+627.228%
2024-11-12	17.8300	17.8300	17.8300	17.8300	+15.032%	60	150	+481.211%
2024-11-06	15.5400	15.6000	15.5000	15.5000	+10.714%	30	125	+568.581%
2024-10-29	14.0000	14.0000	14.0000	14.0000	+4.869%	1	114	+640.214%
2024-10-28	13.4000	13.4000	13.3500	13.3500	+8.537%	12	114	+676.255%
2024-10-25	12.3000	12.3000	12.3000	12.3000	-6.818%	2	113	+742.520%
2024-10-07	13.4500	13.4500	13.2000	13.2000	+11.864%	2	112	+685.076%
2024-09-20	11.8000	11.8000	11.8000	11.8000	+27.568%	2	113	+778.220%
2024-09-10	9.2500	9.2500	8.9000	9.2500	-7.500%	3	113	+1,020.324%
2024-09-06	10.0000	10.0000	10.0000	10.0000	-30.070%	2	111	+936.300%
2024-08-23	14.0000	14.4500	14.0000	14.3000	+0.704%	104	110	+624.685%
2024-08-21	14.2500	14.2500	14.1000	14.2000	-5.017%	52	60	+629.789%
2024-08-08	14.9500	14.9500	14.9500	14.9500	+21.249%	1	36	+593.177%
2024-08-07	12.3300	12.3300	12.3300	12.3300	-5.154%	1	36	+740.470%
2024-08-06	13.0000	13.0000	13.0000	13.0000	-15.803%	2	36	+697.154%
2024-08-02	15.4400	15.4400	15.4400	15.4400	-0.129%	8	34	+571.179%
2024-07-26	15.4600	15.4600	15.4600	15.4600	-4.332%	2	38	+570.310%
2024-07-25	16.8300	16.8300	16.1600	16.1600	-12.649%	4	37	+541.275%
2024-07-24	18.5000	18.5000	18.5000	18.5000	-21.510%	1	33	+460.162%
2024-07-12	23.5700	23.5700	23.5700	23.5700	-1.996%	2	32	+339.669%
2024-07-11	24.0500	24.0500	24.0500	24.0500	-8.902%	2	32	+330.894%
2024-07-05	26.6600	27.1200	26.4000	26.4000	+9.317%	16	31	+292.538%
2024-07-02	23.4200	24.1500	23.4200	24.1500	-6.214%	2	30	+329.110%
2024-06-28	25.7500	25.7500	25.7500	25.7500	+7.876%	20	28	+302.447%
2024-06-27	24.2300	24.2300	23.8700	23.8700	0.000%	18	18	+334.143%