Dark

GOOG20261218C305
GOOG Dec 18 2026 305.00 Call (GOOG261218C00305000)
option OPRA

EOD

Sep 16, 2026

48.42-5.059%(-2.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	48.4200	48.4200	48.4200	48.4200	-5.059%	3	772	0.000%
2026-09-14	52.7000	52.7000	51.0000	51.0000	+11.744%	21	769	-5.059%
2026-09-11	44.3500	45.6400	44.3500	45.6400	+23.085%	11	769	+6.091%
2026-09-09	37.0800	37.0800	37.0800	37.0800	-14.503%	1	769	+30.583%
2026-09-08	42.2000	43.3700	41.6600	43.3700	-0.959%	20	769	+11.644%
2026-09-04	43.7900	43.7900	43.7900	43.7900	+1.837%	1	765	+10.573%
2026-09-02	43.2200	43.2200	43.0000	43.0000	-2.715%	4	765	+12.605%
2026-08-31	44.2000	44.2000	44.2000	44.2000	-7.744%	1	763	+9.548%
2026-08-20	47.9100	47.9100	47.9100	47.9100	-8.183%	1	763	+1.064%
2026-08-13	52.1800	52.1800	52.1800	52.1800	+4.360%	1	762	-7.206%
2026-08-12	50.0000	50.0000	50.0000	50.0000	-5.482%	1	763	-3.160%
2026-08-11	59.7200	59.7200	52.9000	52.9000	-12.272%	119	762	-8.469%
2026-08-10	60.7700	62.1100	60.3000	60.3000	-3.427%	55	782	-19.701%
2026-08-07	63.1800	63.7500	61.4800	62.4400	-3.403%	70	783	-22.454%
2026-08-06	66.7900	68.0300	64.6200	64.6400	-9.213%	48	777	-25.093%
2026-08-05	83.2900	83.2900	68.8200	71.2000	-12.724%	69	777	-31.994%
2026-08-04	81.6800	81.6800	81.4900	81.5800	+0.160%	35	767	-40.647%
2026-08-03	81.4500	81.4500	81.4500	81.4500	+30.383%	30	770	-40.552%
2026-07-31	56.8000	62.4700	56.5000	62.4700	+34.837%	5	770	-22.491%
2026-07-30	46.3300	46.3300	46.3300	46.3300	+4.112%	2	770	+4.511%
2026-07-29	44.5000	44.5000	44.5000	44.5000	+3.899%	2	770	+8.809%
2026-07-27	43.2500	43.5000	42.8300	42.8300	+13.337%	4	771	+13.052%
2026-07-23	40.0000	40.0000	37.7900	37.7900	-34.845%	10	769	+28.129%
2026-07-17	59.7500	59.7500	58.0000	58.0000	-11.612%	28	769	-16.517%
2026-07-10	65.6200	65.6200	65.6200	65.6200	-10.441%	3	744	-26.212%
2026-07-08	73.3000	73.3000	73.2700	73.2700	-6.840%	50	744	-33.916%
2026-07-07	80.0000	80.0000	78.6500	78.6500	+16.726%	3	720	-38.436%
2026-07-06	67.3800	67.3800	67.3800	67.3800	-3.743%	5	720	-28.139%
2026-07-01	68.2400	70.0000	68.2400	70.0000	+24.422%	26	720	-30.829%
2026-06-26	56.2600	56.2600	56.2600	56.2600	-4.644%	1	721	-13.935%
2026-06-25	59.0000	59.0000	59.0000	59.0000	-3.199%	1	720	-17.932%
2026-06-23	60.9500	60.9500	60.9500	60.9500	-3.484%	3	720	-20.558%
2026-06-22	66.2400	66.2400	61.7700	63.1500	-18.516%	19	720	-23.325%
2026-06-18	77.4400	77.5000	77.4400	77.5000	+3.651%	12	719	-37.523%
2026-06-17	74.7700	74.7700	74.7700	74.7700	-6.538%	1	719	-35.241%
2026-06-16	79.0000	80.0000	79.0000	80.0000	+15.691%	2	719	-39.475%
2026-06-11	64.3700	69.1500	62.9000	69.1500	-3.624%	10	719	-29.978%
2026-06-10	71.7500	71.7500	71.7500	71.7500	-5.468%	1	718	-32.516%
2026-06-09	78.9900	78.9900	75.9000	75.9000	+2.568%	2	718	-36.206%
2026-06-08	74.7200	74.7200	73.8100	74.0000	+3.193%	6	718	-34.568%
2026-06-03	71.7100	71.7100	71.7100	71.7100	-2.661%	1	718	-32.478%
2026-06-02	74.6400	80.8000	73.6700	73.6700	-12.193%	53	717	-34.274%
2026-06-01	83.5800	85.7800	83.5600	83.9000	-14.037%	50	711	-42.288%
2026-05-28	97.6000	97.6000	97.6000	97.6000	+4.419%	1	723	-50.389%
2026-05-26	93.4700	93.4700	93.4700	93.4700	-0.564%	1	723	-48.197%
2026-05-22	95.0000	95.0000	94.0000	94.0000	-0.697%	2	723	-48.489%
2026-05-20	98.0000	98.0000	94.6600	94.6600	-8.761%	5	724	-48.849%
2026-05-15	104.4000	104.4000	103.7500	103.7500	+8.400%	2	724	-53.330%
2026-05-12	95.5400	96.4500	94.5000	95.7100	-6.350%	45	726	-49.410%
2026-05-11	102.2000	102.2000	102.2000	102.2000	-4.735%	1	694	-52.622%
2026-05-08	107.2800	107.2800	107.2800	107.2800	+3.273%	1	693	-54.866%
2026-05-06	100.4500	104.0000	100.4500	103.8800	+8.208%	9	693	-53.389%
2026-05-05	98.0000	98.0000	96.0000	96.0000	+3.226%	4	697	-49.563%
2026-05-04	94.5000	94.5000	90.8700	93.0000	-0.768%	6	697	-47.935%
2026-05-01	93.1100	94.2200	93.1100	93.7200	+1.407%	4	694	-48.335%
2026-04-30	80.8000	94.7400	80.8000	92.4200	+38.478%	22	694	-47.609%
2026-04-29	66.7400	66.7400	66.7400	66.7400	+1.429%	1	689	-27.450%
2026-04-28	67.7100	67.7100	65.7500	65.8000	+3.459%	4	689	-26.413%
2026-04-27	63.6000	63.6000	63.6000	63.6000	+2.863%	2	687	-23.868%
2026-04-24	61.8300	61.8300	61.8300	61.8300	+2.114%	1	687	-21.689%
2026-04-23	59.2700	60.5500	59.2700	60.5500	+2.332%	3	687	-20.033%
2026-04-22	59.0500	59.1700	59.0500	59.1700	-3.396%	3	686	-18.168%
2026-04-17	58.0000	61.2500	58.0000	61.2500	+3.902%	21	687	-20.947%
2026-04-16	58.7000	58.9500	58.7000	58.9500	+4.244%	3	682	-17.863%
2026-04-15	55.7500	56.5500	55.1500	56.5500	+5.405%	8	682	-14.377%
2026-04-14	52.5000	54.9500	52.5000	53.6500	+20.022%	14	687	-9.748%
2026-04-13	44.7000	44.7000	44.7000	44.7000	-5.796%	2	687	+8.322%
2026-04-10	48.2700	48.2700	46.8500	47.4500	+0.957%	7	687	+2.044%
2026-04-09	44.1100	47.0000	44.1100	47.0000	+1.798%	2	687	+3.021%
2026-04-08	46.6500	46.6500	44.3000	46.1700	+18.537%	19	687	+4.873%
2026-04-07	36.0500	38.9500	34.8100	38.9500	+9.997%	11	688	+24.313%
2026-04-06	35.4100	35.4100	35.4100	35.4100	+4.919%	1	689	+36.741%
2026-04-02	33.5000	33.7500	33.5000	33.7500	-1.171%	39	686	+43.467%
2026-04-01	32.8400	35.3100	32.8400	34.1500	+17.394%	17	686	+41.786%
2026-03-31	29.0900	29.0900	29.0900	29.0900	+31.036%	2	686	+66.449%
2026-03-30	23.5500	23.5500	22.2000	22.2000	-6.723%	12	686	+118.108%
2026-03-27	25.1300	25.7900	23.7900	23.8000	-11.194%	67	682	+103.445%
2026-03-26	28.2400	28.2400	26.8000	26.8000	-13.269%	3	680	+80.672%
2026-03-25	32.1500	32.1500	30.9000	30.9000	-3.438%	49	681	+56.699%
2026-03-24	34.0000	34.0000	32.0000	32.0000	-13.279%	18	681	+51.313%
2026-03-23	38.3500	38.5000	36.8000	36.9000	-2.252%	24	680	+31.220%
2026-03-20	38.3200	38.3200	37.2500	37.7500	-7.134%	33	676	+28.265%
2026-03-19	40.6500	40.6500	40.6500	40.6500	-6.638%	1	648	+19.114%
2026-03-18	43.6000	43.6000	43.5400	43.5400	+0.787%	2	649	+11.208%
2026-03-17	41.4200	43.2000	40.9000	43.2000	+8.407%	28	649	+12.083%
2026-03-16	40.8000	41.0300	39.2800	39.8500	+0.886%	30	652	+21.506%
2026-03-13	41.8000	42.8500	39.5000	39.5000	-5.952%	251	633	+22.582%
2026-03-12	43.7400	43.7400	40.5900	42.0000	-6.667%	14	440	+15.286%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+2.412%	2	438	+7.600%
2026-03-10	43.5000	44.0700	42.6000	43.9400	+3.754%	26	438	+10.196%
2026-03-09	38.0000	42.4900	37.2500	42.3500	+8.091%	20	437	+14.333%
2026-03-06	37.8700	39.4800	37.8700	39.1800	-1.927%	71	445	+23.583%
2026-03-05	40.6800	40.6800	39.1500	39.9500	-4.082%	75	443	+21.202%
2026-03-04	42.2000	42.2000	41.4000	41.6500	-0.975%	18	377	+16.255%
2026-03-03	40.3000	42.0600	39.9800	42.0600	-6.388%	7	374	+15.121%
2026-03-02	42.2000	44.9300	42.2000	44.9300	-3.376%	8	371	+7.768%
2026-02-27	45.6900	46.5000	44.6000	46.5000	+3.911%	28	368	+4.129%
2026-02-26	45.0000	45.0000	42.9700	44.7500	+6.802%	10	361	+8.201%
2026-02-19	41.6000	42.1000	41.6000	41.9000	-0.048%	4	360	+15.561%
2026-02-18	42.1500	42.2800	41.8500	41.9200	+1.403%	51	357	+15.506%
2026-02-17	39.5800	41.7900	39.5800	41.3400	-5.960%	66	344	+17.126%
2026-02-13	45.0000	45.0000	43.7800	43.9600	-12.220%	68	314	+10.146%
2026-02-12	50.0800	50.0800	50.0800	50.0800	+4.617%	5	314	-3.315%
2026-02-11	47.9000	47.9000	47.8700	47.8700	-9.423%	5	314	+1.149%
2026-02-10	53.7700	53.7700	52.7500	52.8500	-6.724%	16	311	-8.382%
2026-02-09	56.6600	56.6600	56.6600	56.6600	-2.813%	1	301	-14.543%
2026-02-06	55.8500	58.3000	55.8500	58.3000	-0.850%	3	302	-16.947%
2026-02-05	47.4000	58.8500	47.4000	58.8000	-9.497%	37	302	-17.653%
2026-02-04	64.9700	64.9700	64.9700	64.9700	-10.890%	9	288	-25.473%
2026-02-03	73.7000	73.7000	72.9100	72.9100	+1.123%	2	297	-33.589%
2026-02-02	72.1000	72.1000	72.1000	72.1000	+14.626%	1	296	-32.843%
2026-01-29	62.9000	62.9000	62.9000	62.9000	-6.413%	9	296	-23.021%
2026-01-28	65.5800	67.2100	65.5800	67.2100	+1.068%	3	287	-27.957%
2026-01-26	67.1000	67.1000	66.5000	66.5000	+4.396%	2	288	-27.188%
2026-01-22	63.7000	63.7000	63.7000	63.7000	+11.169%	2	287	-23.987%
2026-01-21	57.3000	57.3000	57.3000	57.3000	-1.783%	1	287	-15.497%
2026-01-20	59.3200	60.5000	57.7000	58.3400	-12.442%	10	287	-17.004%
2026-01-14	66.1000	66.6300	66.1000	66.6300	-3.853%	2	292	-27.330%
2026-01-13	71.2000	71.2000	67.5900	69.3000	+6.044%	14	292	-30.130%
2026-01-12	64.5000	65.3500	64.5000	65.3500	+1.839%	3	291	-25.907%
2026-01-09	64.1700	64.1700	64.1700	64.1700	+7.487%	1	291	-24.544%
2026-01-08	60.0000	60.0000	58.4100	59.7000	+0.811%	61	291	-18.894%
2026-01-07	56.4200	60.2800	56.4200	59.2200	+10.982%	4	303	-18.237%
2026-01-06	56.0000	56.0000	53.3600	53.3600	-2.110%	7	303	-9.258%
2026-01-05	54.5100	54.5100	54.5100	54.5100	+5.517%	1	303	-11.172%
2026-01-02	54.0000	54.0500	51.6600	51.6600	-1.694%	13	303	-6.272%
2025-12-31	52.5500	52.5500	52.4400	52.5500	-0.379%	4	300	-7.859%
2025-12-29	51.7500	52.7500	51.7500	52.7500	-1.952%	3	300	-8.209%
2025-12-26	54.0000	54.0000	53.8000	53.8000	-0.186%	2	298	-10.000%
2025-12-24	53.9000	53.9000	53.9000	53.9000	-1.911%	1	299	-10.167%
2025-12-23	54.5100	54.9500	53.1200	54.9500	+6.886%	20	299	-11.884%
2025-12-22	49.9500	51.4100	49.7500	51.4100	+5.673%	15	299	-5.816%
2025-12-19	48.9400	49.1000	48.2000	48.6500	+3.007%	13	294	-0.473%
2025-12-18	46.2000	47.4400	46.2000	47.2300	+6.135%	3	287	+2.520%
2025-12-17	47.7000	47.7000	44.5000	44.5000	-11.881%	14	288	+8.809%
2025-12-16	51.7500	51.7500	48.6500	50.5000	-2.434%	64	288	-4.119%
2025-12-15	50.7100	51.7600	49.8800	51.7600	-1.951%	13	238	-6.453%
2025-12-12	52.7900	52.7900	52.7900	52.7900	-5.614%	3	234	-8.278%
2025-12-11	60.5000	60.5000	55.7000	55.9300	-8.010%	12	234	-13.427%
2025-12-10	58.4500	60.8000	58.4500	60.8000	+5.027%	4	229	-20.362%
2025-12-09	57.8900	57.8900	57.8900	57.8900	+3.504%	1	232	-16.359%
2025-12-08	56.0300	56.0300	55.9300	55.9300	-8.206%	2	232	-13.427%
2025-12-05	61.3300	61.6400	60.9300	60.9300	+0.911%	4	231	-20.532%
2025-12-04	60.3800	60.3800	60.3800	60.3800	-3.823%	1	233	-19.808%
2025-12-03	61.1100	62.7800	60.9200	62.7800	+4.424%	5	233	-22.874%
2025-12-01	61.0000	61.3000	60.1200	60.1200	-5.694%	3	235	-19.461%
2025-11-26	64.8500	64.8500	62.6200	63.7500	-4.437%	3	236	-24.047%
2025-11-25	66.5000	69.4000	63.7300	66.7100	+6.024%	12	236	-27.417%
2025-11-24	61.6500	63.2500	59.6800	62.9200	+23.736%	17	230	-23.045%
2025-11-21	51.8900	52.6000	49.9300	50.8500	+0.993%	22	225	-4.779%
2025-11-20	51.7000	51.7000	50.3500	50.3500	+3.686%	3	215	-3.833%
2025-11-19	52.7300	54.5500	48.5500	48.5600	+11.632%	34	215	-0.288%
2025-11-18	41.1600	43.5000	41.1600	43.5000	-3.226%	23	216	+11.310%
2025-11-17	46.6500	46.6500	44.9500	44.9500	+26.798%	3	236	+7.720%
2025-11-14	35.4500	35.4500	35.4500	35.4500	-10.480%	2	236	+36.587%
2025-11-13	38.7100	39.6000	38.7100	39.6000	-8.756%	4	234	+22.273%
2025-11-12	43.4500	43.4500	43.4000	43.4000	-4.194%	2	232	+11.567%
2025-11-11	44.5000	45.3000	44.4500	45.3000	+0.466%	5	231	+6.887%
2025-11-10	43.6000	45.0900	43.5000	45.0900	+17.269%	4	227	+7.385%
2025-11-07	38.9500	38.9500	38.4500	38.4500	-8.800%	4	227	+25.930%
2025-11-06	43.1000	43.1000	42.1600	42.1600	+7.496%	2	224	+14.848%
2025-11-04	39.3100	39.3100	39.2200	39.2200	-3.232%	10	223	+23.457%
2025-10-31	40.1700	40.5300	40.1700	40.5300	-0.880%	2	219	+19.467%
2025-10-30	43.7000	44.4700	40.8900	40.8900	+11.387%	56	219	+18.415%
2025-10-29	34.9500	36.7100	34.4500	36.7100	+15.006%	15	226	+31.899%
2025-10-28	31.6100	31.9200	31.6100	31.9200	-0.530%	2	224	+51.692%
2025-10-27	29.1100	32.2500	29.0500	32.0900	+15.018%	69	173	+50.888%
2025-10-24	27.1400	27.9000	27.1000	27.9000	+14.344%	8	173	+73.548%
2025-10-23	24.6400	24.7900	24.4000	24.4000	+3.434%	9	172	+98.443%
2025-10-22	24.5100	25.0000	23.3100	23.5900	+0.812%	10	167	+105.256%
2025-10-21	21.4600	23.6500	21.4600	23.4000	-7.510%	13	164	+106.923%
2025-10-20	25.3000	25.3000	25.3000	25.3000	+6.303%	1	162	+91.383%
2025-10-17	23.3300	23.8000	23.3300	23.8000	-0.126%	22	162	+103.445%
2025-10-16	23.8300	23.8300	23.8300	23.8300	+9.312%	3	143	+103.189%
2025-10-15	21.8000	21.8000	21.8000	21.8000	+6.549%	6	144	+122.110%
2025-10-14	20.5500	20.5500	20.1700	20.4600	+13.352%	3	138	+136.657%
2025-10-09	18.5000	18.5000	18.0500	18.0500	-12.379%	2	138	+168.255%
2025-10-06	19.9000	20.6000	19.9000	20.6000	+2.590%	69	138	+135.049%
2025-09-29	20.0800	20.0800	20.0800	20.0800	+0.150%	1	69	+141.135%
2025-09-26	20.0500	20.0500	20.0500	20.0500	-5.647%	42	69	+141.496%
2025-09-24	21.2500	21.2500	21.2500	21.2500	-8.563%	1	34	+127.859%
2025-09-19	23.2400	23.2400	23.2400	23.2400	+1.485%	7	33	+108.348%
2025-09-18	22.8200	22.9000	22.8200	22.9000	+3.573%	15	26	+111.441%
2025-09-16	21.7000	22.1100	21.7000	22.1100	+8.382%	7	11	+118.996%
2025-09-15	20.8500	20.8500	20.4000	20.4000	+19.859%	2	6	+137.353%
2025-09-12	17.0400	17.0400	17.0200	17.0200	-1.047%	4	6	+184.489%
2025-09-11	16.0500	17.2000	15.8000	17.2000	+21.641%	5	2	+181.512%
2025-09-08	14.1400	14.1400	14.1400	14.1400	+0.142%	1	1	+242.433%
2025-09-05	13.9600	14.1200	13.9600	14.1200	0.000%	2	0	+242.918%