Dark

GOOG20261218C315
GOOG Dec 18 2026 315.00 Call (GOOG261218C00315000)
option OPRA

EOD

Sep 17, 2026

41.60+3.149%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.6000	41.6000	41.6000	41.6000	+3.149%	1	636	0.000%
2026-09-16	41.2300	41.2300	40.3300	40.3300	-3.976%	41	636	+3.149%
2026-09-14	42.0000	42.0000	42.0000	42.0000	+11.111%	1	599	-0.952%
2026-09-11	37.4200	37.8000	37.4200	37.8000	+17.209%	7	599	+10.053%
2026-09-09	32.5000	32.5000	31.0400	32.2500	-12.053%	3	598	+28.992%
2026-09-08	34.6000	36.6700	34.6000	36.6700	+2.861%	17	597	+13.444%
2026-09-04	35.6500	35.6500	35.6500	35.6500	-7.282%	1	597	+16.690%
2026-09-03	38.7300	38.7300	38.4500	38.4500	+13.422%	2	597	+8.192%
2026-09-02	33.9000	33.9000	33.9000	33.9000	-7.830%	5	597	+22.714%
2026-08-31	37.3500	37.3500	36.7000	36.7800	-16.142%	4	597	+13.105%
2026-08-28	43.8600	43.8600	43.8600	43.8600	+7.897%	1	599	-5.153%
2026-08-26	42.6500	42.6500	40.6500	40.6500	-7.445%	5	599	+2.337%
2026-08-25	43.9200	43.9200	43.9200	43.9200	-6.553%	10	599	-5.282%
2026-08-24	46.2000	47.0000	46.2000	47.0000	+8.046%	5	592	-11.489%
2026-08-21	43.5000	43.5000	43.5000	43.5000	+6.592%	4	597	-4.368%
2026-08-20	39.0000	40.8100	39.0000	40.8100	-6.699%	4	597	+1.936%
2026-08-12	43.6700	43.7400	43.6700	43.7400	-4.414%	50	597	-4.893%
2026-08-11	52.9100	52.9100	45.7600	45.7600	-15.463%	68	628	-9.091%
2026-08-10	53.3700	54.2000	52.8400	54.1300	-0.368%	48	641	-23.148%
2026-08-07	56.3100	56.3100	54.3300	54.3300	-5.398%	51	641	-23.431%
2026-08-06	60.7100	60.7100	57.4300	57.4300	-6.905%	28	617	-27.564%
2026-08-05	62.3500	62.3500	57.7000	61.6900	-16.228%	35	611	-32.566%
2026-08-04	69.2000	75.0500	69.2000	73.6400	+3.791%	14	640	-43.509%
2026-08-03	72.0000	72.3600	67.8500	70.9500	+26.696%	7	644	-41.367%
2026-07-31	48.6500	56.0000	48.6500	56.0000	+36.685%	36	647	-25.714%
2026-07-30	39.6700	40.9700	38.9200	40.9700	-12.922%	148	660	+1.538%
2026-07-29	39.1500	47.0500	39.1500	47.0500	+15.375%	45	657	-11.583%
2026-07-28	34.6800	40.7800	34.6800	40.7800	+14.070%	112	664	+2.011%
2026-07-27	36.1500	38.0700	34.9100	35.7500	+11.614%	84	713	+16.364%
2026-07-24	32.6800	32.6800	31.0400	32.0300	+0.094%	99	724	+29.878%
2026-07-23	34.0500	34.3600	30.8000	32.0000	-38.733%	252	716	+30.000%
2026-07-22	52.2300	52.2300	52.2300	52.2300	+1.260%	1	629	-20.352%
2026-07-17	49.8000	53.3500	49.8000	51.5800	-14.518%	8	630	-19.349%
2026-07-16	71.0000	71.3300	60.3400	60.3400	-16.090%	4	631	-31.057%
2026-07-15	72.6300	72.6300	71.9100	71.9100	+3.961%	26	632	-42.150%
2026-07-07	69.1700	69.1700	69.1700	69.1700	+1.259%	10	618	-39.858%
2026-07-06	67.6200	68.3100	67.6200	68.3100	+16.709%	2	608	-39.101%
2026-07-02	58.6500	58.6500	58.5300	58.5300	-2.774%	2	607	-28.925%
2026-06-30	60.2000	60.2000	60.2000	60.2000	+5.392%	3	607	-30.897%
2026-06-22	57.1200	57.1200	57.1200	57.1200	-11.497%	1	607	-27.171%
2026-06-18	64.5400	64.5400	64.5400	64.5400	-5.712%	2	606	-35.544%
2026-06-17	68.4500	68.4500	68.4500	68.4500	-5.975%	3	606	-39.226%
2026-06-16	72.8000	72.8000	72.8000	72.8000	-1.355%	1	606	-42.857%
2026-06-15	74.2300	74.2300	73.8000	73.8000	+20.984%	4	606	-43.631%
2026-06-11	59.1500	61.0000	56.7500	61.0000	-2.322%	7	609	-31.803%
2026-06-10	63.4000	63.4000	62.4500	62.4500	-14.452%	3	609	-33.387%
2026-06-04	69.2000	73.0000	69.2000	73.0000	+15.781%	19	611	-43.014%
2026-06-03	63.0500	63.0500	63.0500	63.0500	-14.404%	2	611	-34.021%
2026-06-02	70.8000	74.2000	65.3000	73.6600	-6.142%	19	611	-43.524%
2026-06-01	76.4500	78.4800	75.9300	78.4800	-5.933%	47	618	-46.993%
2026-05-29	84.1400	84.2500	83.4100	83.4300	-5.994%	13	603	-50.138%
2026-05-28	88.7500	88.7500	88.7500	88.7500	-2.419%	5	598	-53.127%
2026-05-27	90.9500	90.9500	90.9500	90.9500	+5.916%	56	598	-54.261%
2026-05-26	85.8700	85.8700	85.8700	85.8700	-13.087%	5	598	-51.555%
2026-05-18	98.8000	98.8000	98.8000	98.8000	+2.119%	5	593	-57.895%
2026-05-15	96.7800	96.7800	96.7500	96.7500	-5.351%	10	593	-57.003%
2026-05-13	102.2200	102.2200	102.2200	102.2200	+17.467%	1	583	-59.303%
2026-05-12	89.5000	89.5000	85.5000	87.0200	-9.354%	5	583	-52.195%
2026-05-11	94.0000	98.0000	94.0000	96.0000	-2.161%	3	583	-56.667%
2026-05-08	100.5800	100.5800	98.1200	98.1200	+0.895%	3	584	-57.603%
2026-05-07	98.8000	98.8000	96.6000	97.2500	+1.144%	8	582	-57.224%
2026-05-06	93.9300	96.1500	93.9300	96.1500	+7.961%	15	584	-56.734%
2026-05-05	88.0300	89.2200	88.0300	89.0600	+4.006%	4	584	-53.290%
2026-05-04	84.0400	85.6300	84.0400	85.6300	+2.983%	7	585	-51.419%
2026-05-01	83.1500	83.1500	83.1500	83.1500	-1.888%	1	586	-49.970%
2026-04-30	72.4000	86.9400	72.4000	84.7500	+41.391%	34	586	-50.914%
2026-04-29	59.9400	59.9400	59.9400	59.9400	+0.268%	2	597	-30.597%
2026-04-28	58.5000	60.9500	58.5000	59.7800	-3.581%	4	597	-30.412%
2026-04-27	57.0100	62.0000	57.0100	62.0000	+10.027%	10	598	-32.903%
2026-04-24	54.0000	56.4000	54.0000	56.3500	+3.243%	17	598	-26.176%
2026-04-23	54.5000	54.6300	54.5000	54.5800	+1.356%	3	608	-23.782%
2026-04-22	51.8000	53.8500	51.8000	53.8500	+4.401%	3	609	-22.748%
2026-04-21	51.5800	51.5800	51.5800	51.5800	-1.939%	1	609	-19.349%
2026-04-20	52.6000	52.6000	52.6000	52.6000	-4.364%	2	609	-20.913%
2026-04-17	51.9800	55.0000	51.9800	55.0000	+7.843%	6	610	-24.364%
2026-04-16	50.4000	51.7500	50.4000	51.0000	-1.258%	5	611	-18.431%
2026-04-15	50.2500	51.6500	49.5200	51.6500	+5.408%	8	612	-19.458%
2026-04-14	45.7000	49.2200	45.3000	49.0000	+16.251%	9	612	-15.102%
2026-04-13	39.9000	42.1500	39.5000	42.1500	+4.254%	18	619	-1.305%
2026-04-10	41.4300	42.0000	40.2600	40.4300	-2.813%	7	618	+2.894%
2026-04-09	37.3000	41.6000	37.3000	41.6000	+0.946%	11	616	0.000%
2026-04-08	39.7000	41.2100	39.7000	41.2100	+26.024%	12	608	+0.946%
2026-04-07	32.0000	32.7000	32.0000	32.7000	+7.743%	3	602	+27.217%
2026-04-06	30.3500	30.3500	30.3500	30.3500	+4.152%	1	603	+37.068%
2026-04-02	29.1400	29.1400	29.1400	29.1400	-2.705%	1	605	+42.759%
2026-04-01	29.0500	30.8800	29.0500	29.9500	+19.800%	47	605	+38.898%
2026-03-31	21.4400	25.0000	20.9600	25.0000	+29.534%	15	606	+66.400%
2026-03-30	19.3000	19.3000	19.3000	19.3000	-5.623%	20	618	+115.544%
2026-03-27	21.0000	21.0000	20.3000	20.4500	-12.607%	47	638	+103.423%
2026-03-26	24.6500	24.6500	23.4000	23.4000	-11.364%	7	652	+77.778%
2026-03-25	28.3000	28.3100	26.4000	26.4000	-6.050%	47	656	+57.576%
2026-03-24	29.2500	29.2500	28.1000	28.1000	-14.719%	5	631	+48.043%
2026-03-20	33.9900	33.9900	32.1500	32.9500	-8.089%	117	626	+26.252%
2026-03-19	35.8000	35.8500	34.8500	35.8500	-2.793%	8	555	+16.039%
2026-03-18	37.5500	37.5500	36.7000	36.8800	-3.933%	9	548	+12.798%
2026-03-17	35.9300	38.4500	35.9300	38.3900	+11.179%	3	555	+8.362%
2026-03-16	35.1500	35.1500	34.5300	34.5300	-13.998%	44	554	+20.475%
2026-03-11	40.1500	40.1500	40.1500	40.1500	+2.163%	1	544	+3.611%
2026-03-10	38.1500	39.3000	38.1500	39.3000	+13.748%	7	544	+5.852%
2026-03-06	35.0000	35.0000	34.5500	34.5500	-0.432%	40	544	+20.405%
2026-03-05	35.1000	36.2500	34.7000	34.7000	-5.962%	38	557	+19.885%
2026-03-04	36.8500	37.0000	36.8500	36.9000	-1.469%	24	559	+12.737%
2026-03-03	35.8700	37.4500	35.6000	37.4500	-6.070%	25	576	+11.081%
2026-03-02	37.6200	40.1100	37.6200	39.8700	-0.300%	19	596	+4.339%
2026-02-27	40.5500	40.5500	39.6000	39.9900	+0.351%	44	586	+4.026%
2026-02-26	39.0000	39.8500	37.7000	39.8500	-4.893%	124	586	+4.391%
2026-02-25	42.5900	43.5000	41.7800	41.9000	+2.071%	10	507	-0.716%
2026-02-24	42.7500	42.7500	41.0000	41.0500	-5.524%	4	507	+1.340%
2026-02-23	46.5000	46.5000	43.4500	43.4500	-4.190%	35	505	-4.258%
2026-02-20	38.5000	45.4800	38.5000	45.3500	+18.191%	85	494	-8.269%
2026-02-19	38.3700	38.3700	38.3700	38.3700	+3.899%	48	465	+8.418%
2026-02-18	37.7000	37.7000	36.9200	36.9300	+1.040%	67	417	+12.646%
2026-02-17	36.3000	36.7700	34.7400	36.5500	-7.092%	20	430	+13.817%
2026-02-13	40.0000	40.3000	39.3400	39.3400	-4.976%	19	436	+5.745%
2026-02-12	42.8500	45.0100	41.4000	41.4000	-2.473%	75	436	+0.483%
2026-02-11	46.4700	46.4700	42.4500	42.4500	-11.285%	12	424	-2.002%
2026-02-10	47.0000	48.9800	47.0000	47.8500	-8.631%	15	424	-13.062%
2026-02-09	52.4800	52.5300	52.3700	52.3700	+1.788%	8	414	-20.565%
2026-02-06	50.9700	51.8800	50.9700	51.4500	-10.506%	8	417	-19.145%
2026-02-05	46.1000	57.4900	45.8900	57.4900	-4.023%	132	411	-27.640%
2026-02-04	60.9200	60.9200	59.5500	59.9000	-10.329%	5	402	-30.551%
2026-02-03	68.6800	68.6800	66.8000	66.8000	-0.209%	8	403	-37.725%
2026-02-02	65.9300	67.2500	65.9000	66.9400	+7.673%	20	405	-37.855%
2026-01-30	62.1700	62.1700	62.1700	62.1700	+2.523%	1	421	-33.087%
2026-01-29	61.0800	61.0800	56.3600	60.6400	+2.954%	16	421	-31.398%
2026-01-28	60.8500	60.8500	58.9000	58.9000	-3.363%	73	426	-29.372%
2026-01-27	62.2500	62.2500	60.9500	60.9500	-0.311%	16	460	-31.747%
2026-01-26	60.4200	61.1400	60.4200	61.1400	+4.764%	3	460	-31.959%
2026-01-23	58.3600	58.3600	58.3600	58.3600	+2.296%	1	459	-28.718%
2026-01-22	60.4300	60.4300	57.0500	57.0500	+3.954%	7	459	-27.082%
2026-01-20	52.5000	55.2900	52.5000	54.8800	-5.314%	19	461	-24.198%
2026-01-16	59.8000	59.8100	57.9600	57.9600	-3.673%	22	448	-28.226%
2026-01-15	63.2600	63.3000	60.1700	60.1700	-0.331%	14	448	-30.863%
2026-01-14	60.3700	60.3700	60.3700	60.3700	-5.746%	1	441	-31.092%
2026-01-13	63.9500	65.6600	63.8300	64.0500	+6.750%	16	440	-35.051%
2026-01-12	57.4000	60.0000	57.4000	60.0000	+3.057%	2	438	-30.667%
2026-01-09	58.0000	58.2500	57.4800	58.2200	+5.014%	17	440	-28.547%
2026-01-08	58.1300	58.1300	55.1100	55.4400	+5.500%	10	455	-24.964%
2026-01-07	50.3500	55.0000	50.3500	52.5500	+11.809%	28	462	-20.837%
2026-01-06	52.0000	52.0000	46.6100	47.0000	-4.607%	12	470	-11.489%
2026-01-05	49.0400	49.6800	48.2500	49.2700	+1.692%	17	472	-15.567%
2026-01-02	50.0000	52.8900	46.5000	48.4500	+1.850%	133	468	-14.138%
2025-12-31	47.9000	47.9700	47.5000	47.5700	-0.273%	39	400	-12.550%
2025-12-30	48.7400	48.7400	47.7000	47.7000	-0.625%	22	400	-12.788%
2025-12-29	47.8700	48.0000	47.1300	48.0000	-1.478%	12	419	-13.333%
2025-12-26	49.6300	49.6300	48.4500	48.7200	-1.377%	30	413	-14.614%
2025-12-24	48.9500	49.4500	48.9100	49.4000	-0.704%	16	383	-15.789%
2025-12-23	48.1500	49.9000	48.1500	49.7500	+7.918%	82	383	-16.382%
2025-12-22	46.1000	46.1000	46.1000	46.1000	+5.011%	3	375	-9.761%
2025-12-19	42.5800	44.6500	42.5800	43.9000	+1.269%	60	375	-5.239%
2025-12-18	42.5000	43.3500	42.5000	43.3500	+7.037%	6	348	-4.037%
2025-12-17	42.6000	42.6000	39.8500	40.5000	-11.707%	29	348	+2.716%
2025-12-16	47.4900	47.4900	45.0600	45.8700	-2.092%	11	348	-9.309%
2025-12-15	46.3500	46.8600	45.8200	46.8500	-2.700%	6	347	-11.206%
2025-12-12	49.5000	49.5000	48.1500	48.1500	-5.123%	15	350	-13.603%
2025-12-11	52.2800	52.5300	50.0000	50.7500	-8.887%	40	341	-18.030%
2025-12-10	54.0300	55.7000	53.2500	55.7000	+3.879%	7	338	-25.314%
2025-12-09	50.7500	54.0900	50.7500	53.6200	+4.665%	31	337	-22.417%
2025-12-08	54.6000	54.7000	50.6500	51.2300	-9.727%	44	323	-18.798%
2025-12-05	58.7500	58.7500	56.4200	56.7500	+3.032%	7	299	-26.696%
2025-12-04	54.6100	55.1000	54.6100	55.0800	-4.541%	14	298	-24.473%
2025-12-03	54.0000	57.7000	54.0000	57.7000	+6.242%	8	293	-27.903%
2025-12-02	53.7200	54.5000	53.7200	54.3100	+0.018%	31	293	-23.403%
2025-12-01	56.7500	56.7500	54.3000	54.3000	-5.401%	15	272	-23.389%
2025-11-28	62.6000	62.9600	57.2000	57.4000	-3.122%	66	266	-27.526%
2025-11-26	59.8000	62.0000	58.0000	59.2500	+0.051%	55	244	-29.789%
2025-11-25	61.5000	63.0000	59.2200	59.2200	+0.458%	17	244	-29.753%
2025-11-24	55.0000	58.9500	54.3000	58.9500	+29.475%	165	248	-29.432%
2025-11-21	48.0000	48.0000	45.5300	45.5300	+2.476%	2	209	-8.632%
2025-11-20	49.2500	49.2500	44.4300	44.4300	+1.531%	24	209	-6.370%
2025-11-19	48.9200	48.9200	43.7600	43.7600	+6.732%	28	200	-4.936%
2025-11-17	43.2100	43.2100	41.0000	41.0000	+18.292%	5	194	+1.463%
2025-11-14	34.6600	34.6600	34.6600	34.6600	-3.722%	10	191	+20.023%
2025-11-13	35.1000	36.0000	35.1000	36.0000	-9.091%	3	191	+15.556%
2025-11-12	41.5000	41.5000	39.5000	39.6000	-4.348%	3	190	+5.051%
2025-11-11	40.2500	41.4000	40.2500	41.4000	+19.308%	12	189	+0.483%
2025-11-07	35.0000	35.1000	34.1500	34.7000	-9.518%	23	180	+19.885%
2025-11-06	38.0500	39.0700	38.0500	38.3500	+12.299%	6	174	+8.475%
2025-11-04	34.3000	34.3000	34.1500	34.1500	-5.060%	10	169	+21.816%
2025-10-31	35.9700	35.9700	35.9700	35.9700	-1.936%	1	164	+15.652%
2025-10-30	39.7000	39.7700	36.5400	36.6800	+13.490%	8	163	+13.413%
2025-10-29	29.1100	32.3200	29.1100	32.3200	+12.339%	63	162	+28.713%
2025-10-27	28.7700	28.7700	28.7700	28.7700	+14.850%	1	104	+44.595%
2025-10-24	23.6000	25.0500	23.6000	25.0500	+14.227%	4	104	+66.068%
2025-10-23	21.9100	22.0500	21.9100	21.9300	+5.534%	3	104	+89.694%
2025-10-22	21.9100	22.2100	20.6600	20.7800	+0.145%	20	103	+100.192%
2025-10-21	21.7000	21.7000	20.7500	20.7500	-10.483%	2	99	+100.482%
2025-10-20	22.9600	23.1800	22.9600	23.1800	+11.927%	2	99	+79.465%
2025-10-17	20.8500	20.8500	20.7100	20.7100	+2.525%	2	100	+100.869%
2025-10-15	20.1000	20.2000	20.1000	20.2000	+27.848%	2	99	+105.941%
2025-10-13	15.8000	15.8000	15.8000	15.8000	-13.187%	1	99	+163.291%
2025-10-07	18.2000	18.2000	18.2000	18.2000	-2.465%	8	98	+128.571%
2025-10-06	18.4400	18.6600	18.4400	18.6600	+10.742%	2	90	+122.937%
2025-10-02	16.8500	16.8500	16.8500	16.8500	+10.782%	1	89	+146.884%
2025-09-30	15.2100	15.2100	15.2100	15.2100	-6.572%	1	88	+173.504%
2025-09-29	16.2800	16.2800	16.2800	16.2800	-7.500%	14	87	+155.528%
2025-09-26	17.6000	17.6000	17.6000	17.6000	-9.744%	68	86	+136.364%
2025-09-18	20.0000	20.0000	19.5000	19.5000	+5.292%	2	19	+113.333%
2025-09-15	18.3100	18.5200	18.3100	18.5200	+26.416%	14	18	+124.622%
2025-09-12	14.5400	14.6500	14.5400	14.6500	-1.678%	6	20	+183.959%
2025-09-11	13.7500	14.9000	13.7500	14.9000	+3.114%	7	15	+179.195%
2025-09-10	14.4500	14.4500	14.4500	14.4500	0.000%	9	9	+187.889%