Dark

GOOG20261218C245
GOOG Dec 18 2026 245.00 Call (GOOG261218C00245000)
option OPRA

EOD

Sep 16, 2026

100.30-2.621%(-2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	100.3000	100.3000	100.3000	100.3000	-2.621%	1	379	0.000%
2026-09-14	103.0000	103.0000	103.0000	103.0000	+18.201%	2	379	-2.621%
2026-09-10	87.1400	87.1400	87.1400	87.1400	-4.869%	1	381	+15.102%
2026-09-01	91.6000	91.6000	91.6000	91.6000	-10.982%	1	380	+9.498%
2026-08-25	102.8500	102.9000	102.8500	102.9000	+6.302%	10	380	-2.527%
2026-08-18	96.8000	96.8000	96.8000	96.8000	-7.368%	6	380	+3.616%
2026-08-13	104.5000	104.5000	104.5000	104.5000	-4.740%	1	380	-4.019%
2026-08-11	109.7000	109.7000	109.7000	109.7000	-5.512%	2	380	-8.569%
2026-08-07	116.1000	116.1000	116.1000	116.1000	-2.682%	1	380	-13.609%
2026-08-06	119.3000	119.3000	119.3000	119.3000	-2.213%	5	380	-15.926%
2026-08-05	139.0000	139.0000	122.0000	122.0000	-10.294%	15	385	-17.787%
2026-08-04	135.5000	136.0000	135.5000	136.0000	+2.018%	7	385	-26.250%
2026-08-03	133.3100	133.3100	133.3100	133.3100	+22.045%	1	390	-24.762%
2026-07-31	110.4200	110.4200	109.2300	109.2300	+14.257%	4	391	-8.175%
2026-07-30	95.7900	95.7900	95.6000	95.6000	+17.894%	200	392	+4.916%
2026-07-24	81.0900	81.0900	81.0900	81.0900	+1.022%	2	335	+23.690%
2026-07-23	80.2700	80.2700	80.2700	80.2700	-39.647%	1	337	+24.953%
2026-07-15	133.0000	133.0000	133.0000	133.0000	+15.102%	2	336	-24.586%
2026-07-13	115.5500	115.5500	115.5500	115.5500	+1.360%	1	336	-13.198%
2026-07-10	114.0000	114.0000	114.0000	114.0000	-8.353%	1	335	-12.018%
2026-06-18	124.3900	124.3900	124.3900	124.3900	+2.929%	1	334	-19.367%
2026-06-12	120.8500	120.8500	120.8500	120.8500	+9.199%	1	334	-17.005%
2026-06-11	110.6700	110.6700	110.6700	110.6700	-16.318%	1	334	-9.370%
2026-06-04	132.2500	132.2500	132.2500	132.2500	-11.242%	15	335	-24.159%
2026-05-28	149.0000	149.0000	149.0000	149.0000	-6.065%	1	335	-32.685%
2026-05-15	158.6200	158.6200	158.6200	158.6200	+2.521%	1	335	-36.767%
2026-05-13	154.7200	154.7200	154.7200	154.7200	+7.021%	1	335	-35.173%
2026-05-12	144.5700	144.5700	144.5700	144.5700	-9.644%	5	335	-30.622%
2026-05-08	157.5000	160.0000	157.5000	160.0000	+2.236%	35	335	-37.313%
2026-05-07	156.5000	156.5000	156.5000	156.5000	-1.212%	1	322	-35.911%
2026-05-06	158.4200	158.4200	158.4200	158.4200	+9.030%	1	322	-36.687%
2026-05-05	145.3000	145.3000	145.3000	145.3000	+1.488%	1	323	-30.970%
2026-05-04	143.1700	143.1700	143.1700	143.1700	-0.320%	1	323	-29.943%
2026-05-01	142.1100	143.6300	142.1100	143.6300	+11.341%	100	223	-30.168%
2026-04-30	129.0000	129.0000	129.0000	129.0000	+14.058%	1	223	-22.248%
2026-04-29	113.1000	113.1000	113.1000	113.1000	-0.177%	1	224	-11.317%
2026-04-28	113.3000	113.3000	113.3000	113.3000	-2.913%	1	223	-11.474%
2026-04-27	114.8200	116.7000	114.8200	116.7000	+7.806%	2	223	-14.053%
2026-04-24	103.9800	108.2500	103.9800	108.2500	+3.095%	6	223	-7.344%
2026-04-23	105.0000	105.0000	105.0000	105.0000	+1.962%	1	219	-4.476%
2026-04-22	102.9800	102.9800	102.9800	102.9800	+4.410%	1	220	-2.602%
2026-04-14	90.7000	98.6300	90.7000	98.6300	+11.107%	3	221	+1.693%
2026-04-13	86.0000	88.7700	86.0000	88.7700	+3.221%	2	221	+12.989%
2026-04-10	86.0000	86.0000	86.0000	86.0000	-2.050%	1	221	+16.628%
2026-04-09	87.8000	87.8000	87.8000	87.8000	+1.245%	2	221	+14.237%
2026-04-08	84.9500	86.7200	84.9500	86.7200	+47.108%	6	219	+15.660%
2026-03-31	58.9000	58.9500	58.9000	58.9500	+12.371%	2	225	+70.144%
2026-03-30	51.4500	52.4600	51.4500	52.4600	-11.609%	3	225	+91.193%
2026-03-26	60.0000	60.0000	59.3500	59.3500	-20.496%	11	225	+68.997%
2026-03-20	75.6000	75.9100	74.4300	74.6500	-8.461%	15	220	+34.360%
2026-03-10	81.5500	81.5500	81.5500	81.5500	+12.872%	5	207	+22.992%
2026-03-06	72.2500	72.2500	72.2500	72.2500	-4.872%	7	207	+38.824%
2026-03-05	76.2300	76.2300	75.9500	75.9500	-1.555%	6	207	+32.061%
2026-03-03	77.1500	77.1500	77.1500	77.1500	-4.753%	2	212	+30.006%
2026-02-26	81.0000	81.0000	81.0000	81.0000	-3.972%	5	213	+23.827%
2026-02-25	84.3500	84.3500	84.3500	84.3500	-1.403%	1	217	+18.909%
2026-02-24	85.4200	85.5500	85.4200	85.5500	-3.322%	6	217	+17.241%
2026-02-20	88.4900	88.4900	88.4900	88.4900	+14.034%	1	218	+13.346%
2026-02-18	78.0000	78.0000	77.6000	77.6000	+3.315%	2	217	+29.253%
2026-02-17	74.8700	75.1100	74.8700	75.1100	-23.474%	12	217	+33.537%
2026-02-09	98.1500	98.1500	98.1500	98.1500	+0.255%	5	228	+2.191%
2026-02-06	97.9000	97.9000	97.9000	97.9000	-8.470%	1	233	+2.451%
2026-01-28	106.9600	106.9600	106.9600	106.9600	+3.694%	1	233	-6.227%
2026-01-23	103.1500	103.1500	103.1500	103.1500	-1.339%	5	233	-2.763%
2026-01-22	104.9000	104.9000	104.5500	104.5500	+3.834%	2	234	-4.065%
2026-01-21	100.6900	100.6900	100.6900	100.6900	+0.710%	1	234	-0.387%
2026-01-20	99.1300	99.9800	99.1300	99.9800	-4.862%	6	235	+0.320%
2026-01-16	108.0500	108.0500	105.0900	105.0900	-2.937%	4	241	-4.558%
2026-01-15	108.2700	108.2700	108.2700	108.2700	+1.834%	18	241	-7.361%
2026-01-14	106.3200	106.3200	106.3200	106.3200	-5.912%	1	249	-5.662%
2026-01-13	110.8500	113.0000	110.8500	113.0000	+7.640%	14	249	-11.239%
2026-01-12	104.9800	104.9800	104.9800	104.9800	-0.019%	10	253	-4.458%
2026-01-09	104.1700	105.0000	104.1700	105.0000	+4.979%	20	248	-4.476%
2026-01-08	100.2300	101.1000	100.0200	100.0200	+2.901%	13	258	+0.280%
2026-01-07	95.5000	97.2000	95.5000	97.2000	+8.458%	6	258	+3.189%
2026-01-06	91.7900	91.7900	89.6200	89.6200	-2.162%	14	254	+11.917%
2026-01-02	95.8300	95.8300	91.6000	91.6000	+1.665%	8	256	+9.498%
2025-12-31	90.1000	90.1000	90.1000	90.1000	-0.442%	1	254	+11.321%
2025-12-30	90.5000	90.5000	90.5000	90.5000	-0.165%	5	254	+10.829%
2025-12-29	89.6500	90.6500	89.6500	90.6500	-1.177%	4	254	+10.645%
2025-12-26	91.0000	91.7300	91.0000	91.7300	+8.007%	6	255	+9.343%
2025-12-19	84.9300	84.9300	84.9300	84.9300	+2.983%	5	254	+18.097%
2025-12-18	82.4400	82.4700	82.4400	82.4700	+2.549%	3	259	+21.620%
2025-12-17	86.8000	86.8000	80.4200	80.4200	-6.488%	8	259	+24.720%
2025-12-16	86.0000	86.0000	86.0000	86.0000	-1.938%	4	258	+16.628%
2025-12-15	86.4300	87.7000	86.4300	87.7000	-2.556%	3	258	+14.367%
2025-12-11	90.0000	90.0000	90.0000	90.0000	-6.464%	1	258	+11.444%
2025-12-10	96.4400	96.4400	96.2200	96.2200	+3.518%	2	258	+4.240%
2025-12-08	94.3000	94.3000	92.9500	92.9500	-4.549%	14	258	+7.907%
2025-12-04	96.7500	97.5700	96.7500	97.3800	-3.076%	12	256	+2.999%
2025-12-03	97.3700	100.4700	96.8700	100.4700	+5.403%	17	251	-0.169%
2025-12-02	96.8200	96.8200	95.3200	95.3200	-3.081%	5	261	+5.225%
2025-12-01	98.4200	98.4200	98.0800	98.3500	-1.186%	12	263	+1.983%
2025-11-28	100.0000	100.0000	99.5300	99.5300	-1.650%	5	261	+0.774%
2025-11-26	101.2000	101.2000	101.2000	101.2000	-0.784%	1	260	-0.889%
2025-11-25	104.5000	104.5000	101.7700	102.0000	+2.574%	12	260	-1.667%
2025-11-24	97.9000	99.4400	95.9500	99.4400	+21.224%	5	261	+0.865%
2025-11-21	83.6000	83.6000	81.9100	82.0300	+7.299%	11	260	+22.272%
2025-11-20	87.1400	87.1400	76.4500	76.4500	-3.885%	4	271	+31.197%
2025-11-19	86.8500	86.8500	79.5400	79.5400	+8.218%	11	271	+26.100%
2025-11-18	69.5000	73.5000	69.5000	73.5000	-2.906%	3	268	+36.463%
2025-11-17	77.9300	77.9300	75.7000	75.7000	+10.673%	6	268	+32.497%
2025-11-13	68.4000	68.4000	68.4000	68.4000	-7.279%	2	268	+46.637%
2025-11-12	73.7700	73.7700	73.7700	73.7700	-3.379%	1	268	+35.963%
2025-11-11	76.4000	76.4000	76.3500	76.3500	+1.773%	10	269	+31.369%
2025-11-10	75.0200	75.0200	75.0200	75.0200	+12.727%	10	259	+33.698%
2025-11-07	66.5500	66.5500	66.5500	66.5500	-8.836%	1	269	+50.714%
2025-11-05	67.0600	73.0000	67.0600	73.0000	+6.725%	4	269	+37.397%
2025-11-04	68.0700	68.4000	68.0700	68.4000	-3.526%	4	267	+46.637%
2025-11-03	72.0000	72.0000	70.9000	70.9000	+3.202%	2	267	+41.467%
2025-10-31	68.1500	68.7000	68.1500	68.7000	-4.544%	31	267	+45.997%
2025-10-30	71.4500	74.5500	70.6000	71.9700	+11.876%	13	291	+39.364%
2025-10-29	61.7200	64.3300	61.6700	64.3300	+9.349%	15	296	+55.915%
2025-10-28	58.5400	58.9700	58.5400	58.8300	-0.288%	15	291	+70.491%
2025-10-27	56.7400	59.0000	56.7400	59.0000	+10.653%	30	293	+70.000%
2025-10-24	52.5000	53.4100	52.0900	53.3200	+11.805%	17	293	+88.110%
2025-10-23	47.6600	48.2900	47.6000	47.6900	+2.471%	8	293	+110.317%
2025-10-22	48.2500	48.2500	45.2000	46.5400	+0.129%	24	298	+115.514%
2025-10-21	46.6000	46.9800	43.0000	46.4800	-6.290%	32	298	+115.792%
2025-10-20	49.0500	50.2300	49.0500	49.6000	+3.853%	26	298	+102.218%
2025-10-17	44.8000	48.0500	44.8000	47.7600	+0.973%	22	302	+110.008%
2025-10-16	48.8000	49.5400	46.8400	47.3000	+3.546%	7	313	+112.051%
2025-10-15	45.0000	45.6800	44.5000	45.6800	+7.280%	20	313	+119.571%
2025-10-14	39.0500	42.9100	39.0500	42.5800	+4.235%	26	310	+135.557%
2025-10-13	38.4200	40.8500	38.4200	40.8500	+4.824%	9	306	+145.532%
2025-10-10	39.0500	39.4000	38.9700	38.9700	-0.077%	4	305	+157.377%
2025-10-09	38.9000	39.5800	38.0000	39.0000	-5.179%	17	304	+157.179%
2025-10-08	41.7000	41.8000	40.9000	41.1300	-4.526%	24	303	+143.861%
2025-10-07	43.0000	43.0800	42.7500	43.0800	-1.711%	9	286	+132.823%
2025-10-06	42.5000	43.8300	42.5000	43.8300	+5.234%	13	286	+128.839%
2025-10-03	38.9600	41.6500	38.6200	41.6500	+1.983%	68	286	+140.816%
2025-10-02	41.4000	41.9000	40.0000	40.8400	-2.015%	24	219	+145.593%
2025-10-01	37.9000	41.6800	37.9000	41.6800	+6.191%	32	215	+140.643%
2025-09-30	38.0200	39.2500	37.6300	39.2500	-3.039%	16	199	+155.541%
2025-09-29	42.2000	43.1100	40.4200	40.4800	-3.435%	21	197	+147.777%
2025-09-26	42.1800	42.3700	41.7000	41.9200	+0.503%	4	195	+139.265%
2025-09-25	41.9000	42.1600	41.5900	41.7100	-3.292%	16	195	+140.470%
2025-09-24	43.9700	44.1800	43.0100	43.1300	-5.706%	7	199	+132.553%
2025-09-23	46.3700	46.5900	45.6400	45.7400	+0.351%	12	199	+119.283%
2025-09-22	45.5000	45.6800	45.3500	45.5800	-4.982%	4	200	+120.053%
2025-09-19	45.7600	47.9700	45.7600	47.9700	+5.894%	14	200	+109.089%
2025-09-18	46.7500	46.7500	44.7000	45.3000	+5.349%	38	199	+121.413%
2025-09-17	44.8500	44.8500	43.0000	43.0000	-5.619%	14	174	+133.256%
2025-09-16	44.7500	45.6700	44.2500	45.5600	+1.651%	22	166	+120.149%
2025-09-15	42.5500	44.8200	42.5500	44.8200	+19.808%	43	159	+123.784%
2025-09-12	36.1000	37.9600	36.1000	37.4100	-1.501%	17	157	+168.110%
2025-09-11	35.7000	38.1000	35.7000	37.9800	+0.850%	22	149	+164.086%
2025-09-10	35.5600	38.1300	35.5600	37.6600	+3.604%	22	138	+166.330%
2025-09-09	34.1500	36.3500	34.1500	36.3500	+4.755%	30	134	+175.928%
2025-09-08	33.3900	34.7000	33.3900	34.7000	+7.497%	25	124	+189.049%
2025-09-05	32.8300	33.2800	32.0000	32.2800	+11.119%	17	108	+210.719%
2025-09-04	28.4000	29.0500	28.3500	29.0500	-2.810%	9	108	+245.267%
2025-09-03	28.2500	30.7000	28.2500	29.8900	+50.201%	38	108	+235.564%
2025-09-02	19.2700	19.9000	19.2700	19.9000	-2.927%	5	102	+404.020%
2025-08-29	20.5500	20.5500	20.5000	20.5000	0.000%	2	98	+389.268%
2025-08-28	20.0000	20.5000	19.8800	20.5000	+12.637%	4	98	+389.268%
2025-08-26	18.2000	18.2000	18.2000	18.2000	-5.553%	2	97	+451.099%
2025-08-25	19.0000	19.2700	19.0000	19.2700	+3.881%	14	99	+420.498%
2025-08-22	16.6800	18.5500	16.6800	18.5500	+21.242%	5	106	+440.701%
2025-08-21	15.3000	15.3000	15.3000	15.3000	+5.736%	2	103	+555.556%
2025-08-20	14.4700	14.4700	14.4700	14.4700	-7.540%	1	103	+593.158%
2025-08-19	15.6500	15.6500	15.6500	15.6500	-6.734%	1	103	+540.895%
2025-08-18	16.6500	16.8600	16.5700	16.7800	-9.002%	6	103	+497.735%
2025-08-15	18.3400	18.4400	18.1800	18.4400	+8.152%	8	103	+443.926%
2025-08-14	16.6900	17.1700	16.5500	17.0500	+0.059%	18	102	+488.270%
2025-08-13	16.8600	17.0400	16.8600	17.0400	+1.610%	2	102	+488.615%
2025-08-12	16.3400	16.7700	16.2000	16.7700	+4.486%	12	102	+498.092%
2025-08-11	15.9000	16.0900	15.9000	16.0500	-0.062%	7	99	+524.922%
2025-08-08	15.9500	16.0600	15.9500	16.0600	+18.001%	2	98	+524.533%
2025-08-05	13.6100	13.6100	13.6100	13.6100	+12.946%	5	99	+636.958%
2025-08-01	12.0500	12.0500	12.0500	12.0500	-7.165%	2	94	+732.365%
2025-07-21	12.9800	12.9800	12.9800	12.9800	+19.301%	10	92	+672.727%
2025-07-14	10.8800	10.8800	10.8800	10.8800	+15.868%	1	87	+821.875%
2025-06-27	9.3900	9.3900	9.3900	9.3900	+11.256%	1	88	+968.158%
2025-06-26	8.4400	8.4400	8.4400	8.4400	-17.739%	1	89	+1,088.389%
2025-06-13	10.2600	10.2600	10.2600	10.2600	-0.965%	2	88	+877.583%
2025-06-06	10.3600	10.3600	10.3600	10.3600	+15.111%	2	88	+868.147%
2025-05-21	9.0000	9.0000	9.0000	9.0000	+13.493%	1	87	+1,014.444%
2025-05-20	7.9300	7.9300	7.9300	7.9300	+27.903%	2	86	+1,164.817%
2025-05-13	6.2000	6.2000	6.2000	6.2000	+8.014%	1	88	+1,517.742%
2025-05-09	5.7400	5.7400	5.7400	5.7400	-14.456%	2	88	+1,647.387%
2025-04-29	6.7100	6.7100	6.7100	6.7100	+56.047%	1	87	+1,394.784%
2025-04-07	4.3000	4.3000	4.3000	4.3000	-18.715%	2	89	+2,232.558%
2025-04-04	5.1900	5.2900	5.1900	5.2900	-16.032%	12	89	+1,796.030%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-38.953%	1	90	+1,492.063%
2025-03-10	10.3200	10.3200	10.3200	10.3200	-13.277%	10	90	+871.899%
2025-02-27	11.9000	11.9000	11.9000	11.9000	-11.524%	2	80	+742.857%
2025-02-25	13.4500	13.4500	13.4500	13.4500	-20.882%	2	82	+645.725%
2025-02-07	16.3800	17.0000	16.3800	17.0000	-10.053%	10	84	+490.000%
2025-02-05	18.5800	18.9000	18.4200	18.9000	-27.447%	5	83	+430.688%
2025-01-31	26.1000	26.1000	26.0500	26.0500	+22.588%	34	86	+285.029%
2025-01-29	21.3500	21.3500	21.2500	21.2500	+0.141%	2	103	+372.000%
2025-01-27	21.2200	21.2200	21.2200	21.2200	-3.326%	1	102	+372.667%
2025-01-15	21.9600	21.9600	21.7900	21.9500	+10.246%	4	101	+356.948%
2025-01-13	19.9100	19.9100	19.9100	19.9100	-8.460%	1	100	+403.767%
2025-01-08	21.7500	21.7500	21.7500	21.7500	-8.382%	2	100	+361.149%
2025-01-06	23.7400	23.7400	23.7400	23.7400	+17.525%	1	100	+322.494%
2024-12-31	20.2000	20.2000	20.2000	20.2000	-4.175%	60	131	+396.535%
2024-12-30	21.2200	21.2200	21.0800	21.0800	-6.311%	2	131	+375.806%
2024-12-20	22.5000	22.5000	22.5000	22.5000	+3.211%	21	130	+345.778%
2024-12-19	21.5300	21.8000	21.5300	21.8000	-8.403%	2	112	+360.092%
2024-12-16	24.6900	24.6900	23.8000	23.8000	+20.202%	62	112	+321.429%
2024-12-11	19.8000	19.8000	19.8000	19.8000	+15.116%	1	51	+406.566%
2024-12-10	16.1000	17.2000	16.1000	17.2000	+11.399%	7	51	+483.140%
2024-11-12	15.4400	15.4400	15.4400	15.4400	+23.520%	1	52	+549.611%
2024-10-29	12.5000	12.5000	12.5000	12.5000	+8.885%	5	53	+702.400%
2024-10-28	11.5000	11.5000	11.4800	11.4800	+4.840%	3	53	+773.693%
2024-10-25	10.9500	10.9500	10.9500	10.9500	+12.308%	4	53	+815.982%
2024-10-09	9.7500	9.7500	9.7500	9.7500	+2.201%	10	53	+928.718%
2024-09-26	9.5400	9.5400	9.5400	9.5400	-4.505%	1	43	+951.363%
2024-09-19	9.9900	9.9900	9.9900	9.9900	+18.929%	1	42	+904.004%
2024-09-12	8.4000	8.4000	8.4000	8.4000	-0.356%	1	41	+1,094.048%
2024-09-06	8.7100	8.7100	8.4300	8.4300	-12.642%	12	40	+1,089.798%
2024-09-05	9.6500	9.6500	9.6500	9.6500	-22.490%	1	35	+939.378%
2024-08-21	12.5000	12.5000	12.3500	12.4500	-3.113%	14	35	+705.622%
2024-08-20	12.8500	12.8500	12.8500	12.8500	+9.829%	2	30	+680.545%
2024-08-16	11.7000	11.7000	11.7000	11.7000	+4.278%	14	31	+757.265%
2024-08-12	11.2100	11.2200	11.2100	11.2200	+0.179%	5	31	+793.939%
2024-08-06	11.2000	11.2000	11.2000	11.2000	-11.111%	5	31	+795.536%
2024-08-05	12.6000	12.6000	12.6000	12.6000	-14.807%	13	26	+696.032%
2024-07-29	14.7900	14.7900	14.7900	14.7900	-36.223%	5	14	+578.161%
2024-07-05	23.1900	23.1900	23.1900	23.1900	+17.418%	2	14	+332.514%
2024-07-03	19.7500	19.7500	19.7500	19.7500	-5.773%	7	6	+407.848%
2024-06-26	20.1400	20.9600	20.1400	20.9600	+1.748%	5	6	+378.531%
2024-06-25	20.6000	20.6000	20.6000	20.6000	0.000%	1	1	+386.893%