Dark

GOOG20261218C275
GOOG Dec 18 2026 275.00 Call (GOOG261218C00275000)
option OPRA

EOD

Sep 14, 2026

73.90+7.632%(+5.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	73.9000	73.9000	73.9000	73.9000	+7.632%	1	507	0.000%
2026-09-11	68.6600	68.6600	68.6600	68.6600	+14.053%	1	507	+7.632%
2026-09-09	60.2000	60.2000	60.2000	60.2000	-19.957%	1	507	+22.757%
2026-08-28	75.2100	75.2100	75.2100	75.2100	+6.666%	1	507	-1.742%
2026-08-26	70.5100	70.5100	70.5100	70.5100	-7.818%	1	507	+4.808%
2026-08-24	76.4900	76.4900	76.4900	76.4900	+7.204%	1	507	-3.386%
2026-08-20	71.3500	71.3500	71.3500	71.3500	-5.434%	1	507	+3.574%
2026-08-14	75.1100	75.4500	75.1100	75.4500	+0.119%	3	506	-2.054%
2026-08-12	74.8400	75.3600	73.1900	75.3600	-2.711%	98	506	-1.937%
2026-08-11	81.5200	81.5200	77.3800	77.4600	-9.372%	40	507	-4.596%
2026-08-10	85.6100	85.6100	85.4700	85.4700	-1.179%	12	505	-13.537%
2026-08-07	87.5400	87.5400	86.4200	86.4900	-8.804%	10	506	-14.557%
2026-08-06	94.8400	94.8400	94.8400	94.8400	-13.790%	2	507	-22.079%
2026-08-05	110.0100	110.0100	110.0100	110.0100	+19.576%	5	509	-32.824%
2026-07-31	92.0000	92.0000	92.0000	92.0000	+36.357%	3	514	-19.674%
2026-07-30	67.4700	67.4700	67.4700	67.4700	+17.237%	1	511	+9.530%
2026-07-24	56.9700	57.5500	56.9700	57.5500	-0.604%	2	511	+28.410%
2026-07-23	56.5000	58.5500	56.5000	57.9000	-30.667%	75	510	+27.634%
2026-07-21	83.5100	83.5100	83.5100	83.5100	-7.468%	1	539	-11.508%
2026-07-10	87.2500	90.2500	87.2500	90.2500	-9.768%	2	540	-18.116%
2026-07-06	100.0200	100.0200	100.0200	100.0200	+17.948%	5	541	-26.115%
2026-06-22	84.8000	84.8000	84.8000	84.8000	-16.247%	1	541	-12.854%
2026-06-18	101.2500	101.2500	101.2500	101.2500	-6.397%	1	542	-27.012%
2026-06-16	108.1700	108.1700	108.1700	108.1700	+2.823%	1	542	-31.682%
2026-06-15	106.3800	106.3800	105.2000	105.2000	+6.856%	2	542	-29.753%
2026-06-12	98.0000	98.4500	98.0000	98.4500	+3.686%	3	542	-24.937%
2026-06-11	88.0300	94.9500	88.0300	94.9500	-4.091%	12	544	-22.170%
2026-06-08	99.0000	99.0000	99.0000	99.0000	-2.779%	1	554	-25.354%
2026-06-02	101.8300	101.8300	101.8300	101.8300	-17.413%	2	554	-27.428%
2026-05-27	123.3000	123.3000	123.3000	123.3000	+1.699%	2	554	-40.065%
2026-05-21	121.5500	121.5500	121.2400	121.2400	+2.399%	2	556	-39.047%
2026-05-20	118.4000	118.4000	118.4000	118.4000	-13.171%	4	556	-37.584%
2026-05-18	136.3600	136.3600	136.3600	136.3600	+4.643%	1	557	-45.805%
2026-05-15	130.3400	130.3400	130.3100	130.3100	-0.784%	4	557	-43.289%
2026-05-14	131.3400	131.3400	131.3400	131.3400	-0.122%	1	561	-43.734%
2026-05-13	124.1900	131.5000	124.1900	131.5000	+1.099%	33	560	-43.802%
2026-05-07	132.3200	132.3200	130.0700	130.0700	-1.945%	2	560	-43.184%
2026-05-06	131.5600	132.6500	131.5600	132.6500	+11.471%	3	560	-44.289%
2026-05-04	119.0000	119.0000	119.0000	119.0000	+0.008%	1	561	-37.899%
2026-05-01	115.5000	118.9900	115.5000	118.9900	+7.025%	6	565	-37.894%
2026-04-30	108.9300	111.1800	104.6700	111.1800	+21.734%	25	565	-33.531%
2026-04-29	91.3300	91.3300	91.3300	91.3300	+3.198%	1	575	-19.085%
2026-04-28	89.3900	89.3900	88.5000	88.5000	-1.667%	3	576	-16.497%
2026-04-27	86.7100	91.7700	86.7100	90.0000	+10.837%	52	574	-17.889%
2026-04-23	81.2000	81.2000	81.2000	81.2000	+8.411%	1	570	-8.990%
2026-04-21	78.3000	78.3000	74.9000	74.9000	-5.190%	28	575	-1.335%
2026-04-20	79.0000	79.0000	79.0000	79.0000	+1.165%	1	575	-6.456%
2026-04-16	78.0900	78.0900	78.0900	78.0900	+4.120%	1	576	-5.366%
2026-04-15	75.0000	75.0000	75.0000	75.0000	-0.200%	10	577	-1.467%
2026-04-14	68.9800	75.1500	68.9800	75.1500	+13.502%	19	567	-1.663%
2026-04-13	64.6900	66.2100	64.6900	66.2100	+4.862%	2	570	+11.615%
2026-04-08	63.3000	63.3000	62.8900	63.1400	+18.975%	6	570	+17.041%
2026-04-07	53.0700	53.0700	53.0700	53.0700	+4.985%	1	573	+39.250%
2026-04-06	50.4800	50.5500	50.0000	50.5500	+3.395%	4	574	+46.192%
2026-04-02	45.0800	49.3800	45.0800	48.8900	-2.220%	10	578	+51.156%
2026-04-01	47.0900	51.5500	47.0900	50.0000	+15.848%	18	578	+47.800%
2026-03-31	38.4700	43.3500	38.0000	43.1600	+23.314%	7	578	+71.223%
2026-03-30	36.5500	36.5500	34.9000	35.0000	-4.865%	16	581	+111.143%
2026-03-27	38.5000	38.5000	36.7900	36.7900	-11.157%	43	575	+100.870%
2026-03-26	42.9000	42.9000	40.5400	41.4100	-11.800%	6	547	+78.459%
2026-03-25	46.9500	46.9500	46.9500	46.9500	-11.565%	2	545	+57.401%
2026-03-23	55.3500	55.3500	53.0900	53.0900	+0.511%	6	547	+39.198%
2026-03-20	55.4700	55.5200	52.8200	52.8200	-7.463%	5	548	+39.909%
2026-03-16	57.2500	57.2500	57.0800	57.0800	-4.914%	6	546	+29.467%
2026-03-13	60.0300	60.0300	60.0300	60.0300	+4.929%	1	546	+23.105%
2026-03-12	57.2100	57.2100	57.2100	57.2100	-6.900%	1	546	+29.173%
2026-03-11	61.4500	61.4500	61.4500	61.4500	+1.924%	1	547	+20.260%
2026-03-10	60.2900	60.2900	60.2900	60.2900	+8.047%	30	546	+22.574%
2026-03-09	55.8000	55.8000	55.8000	55.8000	-1.396%	2	546	+32.437%
2026-03-05	55.9600	57.7500	55.9600	56.5900	-2.229%	7	549	+30.588%
2026-03-03	57.9600	57.9600	57.8800	57.8800	-2.592%	2	549	+27.678%
2026-03-02	59.8000	59.8000	59.4200	59.4200	-4.821%	5	549	+24.369%
2026-02-27	62.4300	62.4300	62.4300	62.4300	+6.445%	1	550	+18.373%
2026-02-26	58.6500	58.6500	58.6500	58.6500	-12.528%	3	550	+26.002%
2026-02-23	68.4800	68.4800	67.0500	67.0500	+14.713%	5	547	+10.216%
2026-02-19	57.8100	59.5500	57.8100	58.4500	-1.183%	8	544	+26.433%
2026-02-18	57.9500	59.1500	57.9500	59.1500	-3.160%	6	541	+24.937%
2026-02-13	60.0000	62.0000	60.0000	61.0800	-6.031%	20	539	+20.989%
2026-02-11	70.0000	70.0000	65.0000	65.0000	-7.906%	2	539	+13.692%
2026-02-10	71.5500	71.5500	70.5800	70.5800	-6.081%	2	539	+4.704%
2026-02-09	75.1500	75.1500	75.1500	75.1500	-6.074%	2	540	-1.663%
2026-02-06	80.0000	80.0100	80.0000	80.0100	-2.427%	50	540	-7.637%
2026-02-05	76.0000	82.0000	72.5500	82.0000	-6.103%	17	540	-9.878%
2026-02-04	88.0000	88.0000	87.3300	87.3300	-3.641%	3	542	-15.378%
2026-02-03	93.1300	93.1300	90.6300	90.6300	-2.862%	81	541	-18.460%
2026-02-02	93.3000	93.3000	93.3000	93.3000	+6.023%	3	536	-20.793%
2026-01-30	88.8700	88.8700	88.0000	88.0000	+0.871%	2	539	-16.023%
2026-01-27	87.2400	87.2400	87.2400	87.2400	+6.325%	1	539	-15.291%
2026-01-23	82.0500	82.0500	82.0500	82.0500	+0.428%	1	538	-9.933%
2026-01-22	84.7500	84.7500	81.7000	81.7000	+3.746%	7	537	-9.547%
2026-01-20	78.7500	78.7500	78.7500	78.7500	-4.684%	1	534	-6.159%
2026-01-16	82.6200	82.6200	82.6200	82.6200	-1.631%	12	534	-10.554%
2026-01-15	84.1500	84.1500	83.9900	83.9900	-7.029%	2	534	-12.013%
2026-01-13	90.3400	90.3400	90.3400	90.3400	+7.127%	2	536	-18.198%
2026-01-12	83.3100	84.3300	83.3100	84.3300	+2.305%	5	538	-12.368%
2026-01-09	82.4300	82.4300	82.4300	82.4300	+8.919%	1	539	-10.348%
2026-01-07	70.8000	75.8400	70.8000	75.6800	+9.554%	13	540	-2.352%
2026-01-06	73.2000	73.2000	69.0800	69.0800	-8.260%	10	547	+6.977%
2026-01-02	76.3000	76.3000	75.3000	75.3000	+8.267%	2	552	-1.859%
2025-12-31	70.0400	70.0400	69.5500	69.5500	-0.671%	2	553	+6.254%
2025-12-30	70.7500	70.7500	70.0200	70.0200	+0.071%	65	553	+5.541%
2025-12-29	69.9500	70.3500	69.9500	69.9700	-1.658%	4	611	+5.617%
2025-12-26	71.1500	71.1500	71.1500	71.1500	-0.462%	7	612	+3.865%
2025-12-24	71.1600	71.4800	70.6000	71.4800	-0.750%	6	604	+3.386%
2025-12-23	70.4000	72.0200	70.4000	72.0200	+10.698%	11	604	+2.610%
2025-12-19	65.0700	65.0700	65.0600	65.0600	+2.296%	11	601	+13.587%
2025-12-18	62.4000	63.6000	62.4000	63.6000	+5.020%	3	611	+16.195%
2025-12-17	62.0000	62.0000	60.5600	60.5600	-7.823%	14	610	+22.028%
2025-12-16	65.0000	67.3500	65.0000	65.7000	-1.823%	8	606	+12.481%
2025-12-15	66.9200	66.9200	66.9200	66.9200	-4.767%	1	612	+10.430%
2025-12-12	71.7000	71.7000	70.1100	70.2700	-3.740%	15	611	+5.166%
2025-12-11	73.0000	73.0000	73.0000	73.0000	-4.824%	1	611	+1.233%
2025-12-09	76.7000	76.7000	76.7000	76.7000	+5.285%	2	611	-3.651%
2025-12-08	74.7500	75.0000	72.8500	72.8500	-7.726%	6	611	+1.441%
2025-12-05	79.2000	79.2000	78.9500	78.9500	+2.333%	12	610	-6.396%
2025-12-04	77.1500	77.1500	77.1500	77.1500	-2.354%	3	621	-4.213%
2025-12-01	79.0200	79.0200	79.0100	79.0100	-1.948%	10	618	-6.468%
2025-11-28	80.0300	80.5800	80.0300	80.5800	-0.223%	2	618	-8.290%
2025-11-26	79.0000	80.7600	79.0000	80.7600	-2.757%	4	619	-8.494%
2025-11-25	86.7100	88.0000	81.4000	83.0500	+4.374%	78	619	-11.017%
2025-11-24	73.8500	80.2100	73.5500	79.5700	+17.015%	101	644	-7.126%
2025-11-21	68.0000	68.0000	68.0000	68.0000	+10.121%	1	594	+8.676%
2025-11-20	69.7300	69.7300	61.0300	61.7500	-1.672%	16	594	+19.676%
2025-11-19	64.1000	69.4300	62.5000	62.8000	+7.350%	40	584	+17.675%
2025-11-18	53.5000	58.5000	53.2500	58.5000	+4.558%	211	582	+26.325%
2025-11-17	56.6000	56.6000	55.9500	55.9500	+11.233%	23	580	+32.082%
2025-11-14	47.9500	51.3500	47.9500	50.3000	-2.839%	26	585	+46.918%
2025-11-13	52.4600	52.6300	51.5000	51.7700	-7.883%	53	562	+42.747%
2025-11-12	57.0500	57.0500	56.2000	56.2000	-3.270%	2	563	+31.495%
2025-11-11	59.5000	59.5000	58.1000	58.1000	+0.519%	7	564	+27.194%
2025-11-10	57.8000	57.8000	57.8000	57.8000	+15.048%	1	564	+27.855%
2025-11-07	53.5000	53.5000	50.2400	50.2400	-8.405%	3	564	+47.094%
2025-11-06	54.8500	54.8500	54.8500	54.8500	-1.064%	1	564	+34.731%
2025-11-05	54.8500	55.4400	53.9500	55.4400	+10.109%	8	564	+33.297%
2025-11-04	51.4000	51.4000	50.0100	50.3500	-6.863%	53	567	+46.773%
2025-11-03	54.0600	54.0600	54.0600	54.0600	+1.789%	1	556	+36.700%
2025-10-31	50.9000	53.1100	50.9000	53.1100	-2.497%	67	556	+39.145%
2025-10-30	58.0000	58.0000	52.0900	54.4700	+10.801%	234	525	+35.671%
2025-10-29	44.8600	49.4200	44.3500	49.1600	+11.727%	85	354	+50.325%
2025-10-28	43.3800	44.0700	43.0800	44.0000	+0.091%	24	364	+67.955%
2025-10-27	41.2000	43.9600	40.4500	43.9600	+15.229%	35	353	+68.107%
2025-10-24	37.1500	38.4700	37.1200	38.1500	+9.942%	89	353	+93.709%
2025-10-23	34.4500	34.8500	34.4500	34.7000	+4.204%	4	287	+112.968%
2025-10-22	34.8300	34.9600	33.1000	33.3000	+4.389%	4	285	+121.922%
2025-10-21	31.8000	32.0100	31.7700	31.9000	-10.919%	5	284	+131.661%
2025-10-20	34.8400	36.3400	34.8400	35.8100	+4.463%	80	283	+106.367%
2025-10-17	33.7500	34.3800	32.8500	34.2800	+1.330%	48	221	+115.578%
2025-10-16	35.8000	35.8000	33.7600	33.8300	+7.773%	21	217	+118.445%
2025-10-15	32.4500	32.6300	31.3900	31.3900	+3.257%	6	208	+135.425%
2025-10-14	30.4500	30.4500	30.4000	30.4000	+10.025%	2	208	+143.092%
2025-10-13	27.4500	27.6300	27.4500	27.6300	+9.643%	2	208	+167.463%
2025-10-10	26.0500	26.0500	25.2000	25.2000	-7.182%	29	208	+193.254%
2025-10-09	27.1500	27.1500	27.1500	27.1500	-4.703%	1	201	+172.192%
2025-10-08	28.5200	28.7900	28.4900	28.4900	-4.300%	4	201	+159.389%
2025-10-07	29.7700	29.7700	29.7700	29.7700	-2.393%	1	199	+148.236%
2025-10-06	30.0000	30.5000	29.6000	30.5000	+7.622%	43	198	+142.295%
2025-10-03	27.0000	28.3400	27.0000	28.3400	+1.214%	3	198	+160.762%
2025-10-02	28.2000	28.2000	28.0000	28.0000	-1.789%	30	198	+163.929%
2025-10-01	26.5100	28.5100	26.5100	28.5100	+10.718%	6	172	+159.207%
2025-09-30	25.7500	25.7500	25.7500	25.7500	-4.806%	8	173	+186.990%
2025-09-29	28.8200	28.8200	27.0500	27.0500	-7.993%	6	165	+173.198%
2025-09-26	29.4000	29.4000	29.4000	29.4000	-0.034%	1	161	+151.361%
2025-09-25	29.4100	29.4100	29.4100	29.4100	-2.937%	1	162	+151.275%
2025-09-24	31.3100	31.5100	30.3000	30.3000	-8.293%	6	162	+143.894%
2025-09-23	33.1000	33.1000	33.0400	33.0400	+3.444%	3	158	+123.668%
2025-09-22	33.1000	33.1000	31.9400	31.9400	-6.004%	22	157	+131.371%
2025-09-19	32.5100	33.9800	32.5100	33.9800	+12.517%	15	138	+117.481%
2025-09-17	30.9000	30.9000	30.2000	30.2000	-4.672%	2	133	+144.702%
2025-09-16	31.5000	31.7500	31.3800	31.6800	-1.031%	6	133	+133.270%
2025-09-15	30.3900	32.0100	29.5400	32.0100	+24.118%	26	131	+130.865%
2025-09-12	24.3300	25.7900	24.3300	25.7900	+2.139%	27	149	+186.545%
2025-09-11	24.0200	25.2500	24.0200	25.2500	+3.484%	12	149	+192.673%
2025-09-10	24.4000	24.4000	24.4000	24.4000	+1.667%	63	149	+202.869%
2025-09-09	22.9000	24.0000	22.9000	24.0000	+10.855%	51	86	+207.917%
2025-09-08	22.1000	22.1000	21.6500	21.6500	+0.698%	25	36	+241.339%
2025-09-05	21.8000	21.8000	21.3000	21.5000	0.000%	17	16	+243.721%