Dark

GOOG20261218C320
GOOG Dec 18 2026 320.00 Call (GOOG261218C00320000)
option OPRA

EOD

Jul 31, 2026

55.45+45.347%(+17.30)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	47.0000	55.4500	46.4500	55.4500	+45.347%	44	1,970	0.000%
2026-07-30	37.0000	38.1500	36.5600	38.1500	-10.864%	5	1,979	+45.347%
2026-07-29	35.9000	42.8000	35.9000	42.8000	+15.551%	17	1,977	+29.556%
2026-07-28	34.8000	38.9000	32.2000	37.0400	+10.238%	18	1,987	+49.703%
2026-07-27	31.5000	35.5000	31.5000	33.6000	+15.385%	191	1,997	+65.030%
2026-07-24	29.7000	30.9500	27.9000	29.1200	-2.739%	57	1,843	+90.419%
2026-07-23	31.5000	32.9000	27.7000	29.9400	-40.060%	331	1,836	+85.204%
2026-07-22	49.9500	49.9500	49.9500	49.9500	-1.499%	1	1,730	+11.011%
2026-07-21	50.7100	50.7100	50.7100	50.7100	-5.020%	1	1,729	+9.347%
2026-07-20	56.8300	56.8600	53.3900	53.3900	+10.105%	7	1,728	+3.858%
2026-07-17	49.9800	49.9800	48.2000	48.4900	-12.913%	18	1,727	+14.353%
2026-07-16	68.2000	68.2000	54.6000	55.6800	-18.668%	21	1,734	-0.413%
2026-07-15	60.9300	68.4600	60.9300	68.4600	+24.337%	20	1,734	-19.004%
2026-07-13	56.3500	56.3500	55.0600	55.0600	-13.291%	2	1,725	+0.708%
2026-07-08	63.5000	63.5000	63.5000	63.5000	-2.533%	4	1,726	-12.677%
2026-07-07	65.5500	65.5500	65.1500	65.1500	+6.979%	22	1,726	-14.889%
2026-07-06	60.1500	60.9000	58.3000	60.9000	+8.363%	3	1,739	-8.949%
2026-07-02	56.2000	56.2000	56.2000	56.2000	-6.099%	1	1,739	-1.335%
2026-07-01	59.8500	59.8500	59.8500	59.8500	+3.870%	1	1,739	-7.352%
2026-06-30	54.5400	58.0000	54.5400	57.6200	+5.958%	4	1,739	-3.766%
2026-06-29	53.0000	54.3800	53.0000	54.3800	+18.863%	4	1,741	+1.968%
2026-06-26	45.7500	45.7500	45.7500	45.7500	-7.948%	1	1,744	+21.202%
2026-06-25	46.5000	49.7000	46.5000	49.7000	-6.226%	117	1,745	+11.569%
2026-06-23	53.0000	53.0000	53.0000	53.0000	+0.038%	1	1,660	+4.623%
2026-06-22	59.5000	59.5000	51.0000	52.9800	-20.331%	10	1,661	+4.662%
2026-06-18	63.2000	66.5000	63.2000	66.5000	+2.623%	42	1,611	-16.617%
2026-06-17	64.8800	64.8800	64.8000	64.8000	-8.938%	2	1,611	-14.429%
2026-06-16	69.0000	71.1600	69.0000	71.1600	+1.948%	15	1,611	-22.077%
2026-06-15	70.2300	70.2300	68.3500	69.8000	+11.680%	4	1,607	-20.559%
2026-06-12	62.5000	62.5000	62.5000	62.5000	+2.712%	1	1,607	-11.280%
2026-06-09	60.8500	60.8500	60.8500	60.8500	-8.082%	300	1,606	-8.874%
2026-06-08	65.0900	66.2000	62.6000	66.2000	-3.428%	7	1,607	-16.239%
2026-06-05	69.9000	69.9000	68.5500	68.5500	-3.178%	8	1,609	-19.110%
2026-06-04	71.0000	71.0000	70.2700	70.8000	+12.470%	6	1,606	-21.681%
2026-06-03	64.5000	64.5000	62.9500	62.9500	-2.675%	2	1,606	-11.914%
2026-06-02	63.1500	70.0000	62.0000	64.6800	-13.158%	8	1,605	-14.270%
2026-06-01	72.5800	74.4800	72.2900	74.4800	-5.614%	22	1,603	-25.550%
2026-05-29	80.0500	80.0500	78.5600	78.9100	-7.718%	23	1,599	-29.730%
2026-05-28	85.5200	85.5400	85.5100	85.5100	-1.713%	5	1,600	-35.154%
2026-05-27	87.0000	87.0000	87.0000	87.0000	+5.518%	1	1,598	-36.264%
2026-05-26	81.2500	83.7900	81.2500	82.4500	-2.599%	12	1,598	-32.747%
2026-05-22	82.9500	84.6500	82.9500	84.6500	-1.052%	3	1,602	-34.495%
2026-05-21	85.5500	85.5500	85.5500	85.5500	+0.317%	1	1,602	-35.184%
2026-05-20	85.9000	85.9000	85.2800	85.2800	-0.023%	15	1,602	-34.979%
2026-05-19	90.0200	90.0200	85.3000	85.3000	-9.255%	105	1,545	-34.994%
2026-05-18	97.0800	97.8200	93.7500	94.0000	+1.075%	37	1,545	-41.011%
2026-05-15	92.5700	93.0000	90.8900	93.0000	-3.926%	12	1,545	-40.376%
2026-05-14	96.8000	96.8000	96.8000	96.8000	-1.295%	1	1,551	-42.717%
2026-05-13	87.6600	98.0700	87.6600	98.0700	+16.973%	4	1,555	-43.459%
2026-05-12	85.0500	86.5000	83.0000	83.8400	-6.896%	20	1,555	-33.862%
2026-05-11	90.7000	91.7700	90.0500	90.0500	-1.585%	34	1,555	-38.423%
2026-05-07	91.5000	91.6000	91.5000	91.5000	-1.929%	30	1,563	-39.399%
2026-05-06	91.0000	95.2200	91.0000	93.3000	+9.610%	16	1,571	-40.568%
2026-05-05	85.8000	86.0200	83.5000	85.1200	+2.554%	6	1,575	-34.857%
2026-05-04	82.0500	83.0000	79.6500	83.0000	-0.240%	19	1,579	-33.193%
2026-05-01	81.1500	83.2000	78.0900	83.2000	+0.665%	39	1,617	-33.353%
2026-04-30	72.0000	83.2000	68.1500	82.6500	+42.500%	102	1,617	-32.910%
2026-04-29	58.6000	58.6000	57.3000	58.0000	+1.434%	22	1,625	-4.397%
2026-04-28	56.5000	58.9000	56.5000	57.1800	-3.608%	9	1,606	-3.026%
2026-04-27	57.6900	59.6100	57.2000	59.3200	+18.949%	88	1,602	-6.524%
2026-04-24	49.8700	49.8700	49.8700	49.8700	-1.966%	2	1,651	+11.189%
2026-04-23	50.5200	50.8700	50.5200	50.8700	+1.740%	23	1,652	+9.003%
2026-04-22	49.6000	50.0000	48.0000	50.0000	+9.529%	7	1,641	+10.900%
2026-04-21	49.0000	49.0000	45.6500	45.6500	-6.455%	3	1,641	+21.468%
2026-04-20	49.5500	49.5500	48.8000	48.8000	-4.501%	2	1,641	+13.627%
2026-04-17	48.9900	51.1000	48.4700	51.1000	+6.348%	14	1,640	+8.513%
2026-04-16	49.0000	49.9300	48.0500	48.0500	-1.436%	17	1,646	+15.401%
2026-04-15	45.8100	48.7500	45.8100	48.7500	+6.094%	210	1,651	+13.744%
2026-04-14	42.5000	46.3000	42.5000	45.9500	+15.134%	124	1,696	+20.675%
2026-04-13	37.9500	39.9100	37.5000	39.9100	+5.470%	21	1,677	+38.938%
2026-04-10	40.0000	40.0000	37.7000	37.8400	-3.346%	26	1,679	+46.538%
2026-04-09	35.7000	39.5000	35.0500	39.1500	-0.710%	28	1,690	+41.635%
2026-04-08	37.4500	39.5600	36.4400	39.4300	+23.219%	37	1,692	+40.629%
2026-04-07	28.2000	32.0000	28.2000	32.0000	+17.002%	31	1,703	+73.281%
2026-04-06	27.8400	27.8400	27.2700	27.3500	+11.633%	4	1,694	+102.742%
2026-04-02	24.5000	24.5000	24.5000	24.5000	-10.812%	1	1,695	+126.327%
2026-04-01	24.6200	28.9000	24.6200	27.4700	+19.487%	24	1,695	+101.857%
2026-03-31	19.5100	23.2000	19.5100	22.9900	+29.521%	23	1,691	+141.192%
2026-03-30	17.7500	17.9000	17.5000	17.7500	-5.232%	15	1,690	+212.394%
2026-03-27	19.9000	20.5000	18.7300	18.7300	-13.045%	65	1,686	+196.049%
2026-03-26	22.7900	23.1500	21.0000	21.5400	-13.145%	95	1,700	+157.428%
2026-03-25	27.0000	27.0000	24.6200	24.8000	-2.208%	6	1,660	+123.589%
2026-03-24	27.8000	28.1500	25.2800	25.3600	-16.497%	41	1,661	+118.651%
2026-03-23	31.5500	31.5500	30.3700	30.3700	-2.410%	12	1,659	+82.581%
2026-03-20	31.8000	31.9800	30.0900	31.1200	-6.966%	185	1,654	+78.181%
2026-03-19	32.6000	33.7000	32.6000	33.4500	-4.182%	28	1,531	+65.770%
2026-03-18	36.8000	36.8000	34.4500	34.9100	+3.437%	175	1,554	+58.837%
2026-03-17	33.7500	34.0700	33.7500	33.7500	+3.211%	6	1,510	+64.296%
2026-03-16	34.5000	34.5000	32.7000	32.7000	-1.208%	3	1,512	+69.572%
2026-03-13	35.5600	35.6600	33.0200	33.1000	-5.429%	11	1,509	+67.523%
2026-03-12	33.7100	35.0000	33.0000	35.0000	-6.166%	119	1,511	+58.429%
2026-03-11	36.0300	37.6200	36.0300	37.3000	+0.269%	8	1,407	+48.660%
2026-03-10	35.7400	37.2000	35.6000	37.2000	+5.233%	14	1,406	+49.059%
2026-03-09	30.8300	35.3500	30.8300	35.3500	+9.071%	23	1,407	+56.860%
2026-03-06	31.3500	32.9900	31.3500	32.4100	-0.947%	70	1,427	+71.089%
2026-03-05	33.1300	33.4500	32.7200	32.7200	-6.112%	8	1,457	+69.468%
2026-03-04	34.0500	35.4800	34.0500	34.8500	-0.286%	14	1,458	+59.110%
2026-03-03	33.9500	34.9500	33.2200	34.9500	-5.207%	5	1,454	+58.655%
2026-03-02	36.7000	37.6700	36.7000	36.8700	-2.072%	13	1,453	+50.393%
2026-02-27	37.6500	37.6500	37.6500	37.6500	+0.668%	69	1,453	+47.278%
2026-02-26	37.7300	37.9600	37.2000	37.4000	-7.517%	6	1,447	+48.262%
2026-02-25	39.4000	40.4400	39.2800	40.4400	+0.547%	10	1,447	+37.117%
2026-02-24	38.8000	40.3000	38.8000	40.2200	-1.179%	7	1,447	+37.867%
2026-02-23	44.3500	44.3500	40.7000	40.7000	-6.200%	18	1,443	+36.241%
2026-02-20	38.7200	43.3900	38.7200	43.3900	+19.994%	9	1,436	+27.794%
2026-02-19	35.2200	36.1600	35.1500	36.1600	+0.921%	4	1,432	+53.346%
2026-02-18	35.6000	35.8300	35.6000	35.8300	+3.465%	51	1,434	+54.759%
2026-02-17	34.6000	36.2000	34.2200	34.6300	-5.615%	36	1,394	+60.121%
2026-02-13	37.2000	38.0500	36.6900	36.6900	-8.845%	62	1,362	+51.131%
2026-02-12	40.5500	42.8000	40.2500	40.2500	+0.877%	31	1,362	+37.764%
2026-02-11	45.2000	45.2000	39.9000	39.9000	-12.844%	96	1,358	+38.972%
2026-02-10	47.2500	47.2500	43.6100	45.7800	-6.951%	75	1,300	+21.123%
2026-02-09	47.0000	50.1100	46.5000	49.2000	+0.408%	67	1,285	+12.703%
2026-02-06	52.9800	52.9800	47.3500	49.0000	-9.091%	148	1,258	+13.163%
2026-02-05	43.0000	55.0000	41.0000	53.9000	-7.229%	202	1,225	+2.876%
2026-02-04	59.3000	59.3000	55.7000	58.1000	-5.758%	115	1,219	-4.561%
2026-02-03	67.1500	67.1500	61.6500	61.6500	-4.788%	19	1,136	-10.057%
2026-02-02	60.5000	64.7500	60.5000	64.7500	+9.746%	10	1,147	-14.363%
2026-01-30	60.0500	60.4200	59.0000	59.0000	-0.169%	7	1,150	-6.017%
2026-01-29	53.5500	59.1000	53.5500	59.1000	-0.539%	15	1,150	-6.176%
2026-01-27	59.5200	59.5200	59.4200	59.4200	+1.486%	10	1,146	-6.681%
2026-01-26	54.3000	58.8900	54.3000	58.5500	+8.789%	15	1,144	-5.295%
2026-01-23	54.5900	54.6000	53.8200	53.8200	-3.652%	4	1,142	+3.029%
2026-01-22	57.8000	57.8000	55.8600	55.8600	+2.778%	22	1,141	-0.734%
2026-01-21	51.3400	55.8500	51.3400	54.3500	+8.052%	18	1,159	+2.024%
2026-01-20	49.9500	52.6000	49.9500	50.3000	-9.206%	19	1,163	+10.239%
2026-01-16	55.4200	55.4200	55.4000	55.4000	-4.483%	3	1,158	+0.090%
2026-01-15	57.8000	58.0000	57.3700	58.0000	-3.574%	21	1,158	-4.397%
2026-01-14	57.9200	60.1500	57.9200	60.1500	-1.555%	15	1,159	-7.814%
2026-01-13	59.3900	63.0000	59.3900	61.1000	+8.142%	44	1,145	-9.247%
2026-01-12	55.0500	56.8000	54.6000	56.5000	+2.727%	30	1,131	-1.858%
2026-01-09	55.2500	56.0000	55.0000	55.0000	+4.563%	29	1,151	+0.818%
2026-01-08	55.3300	55.3300	52.6000	52.6000	+4.365%	153	1,169	+5.418%
2026-01-07	47.4800	52.0000	47.4800	50.4000	+13.284%	190	1,168	+10.020%
2026-01-06	48.9200	48.9200	44.0000	44.4900	-4.364%	74	1,151	+24.635%
2026-01-05	47.9500	48.0500	46.3500	46.5200	+1.683%	17	1,124	+19.196%
2026-01-02	48.7000	49.8000	43.8500	45.7500	+1.329%	82	1,125	+21.202%
2025-12-31	45.2500	45.2500	45.1500	45.1500	-1.376%	13	1,067	+22.813%
2025-12-30	45.7000	47.4000	45.5500	45.7800	-0.022%	129	1,067	+21.123%
2025-12-29	46.0400	46.0400	45.2500	45.7900	-2.095%	12	962	+21.096%
2025-12-26	47.1300	47.1300	46.0500	46.7700	-0.489%	16	962	+18.559%
2025-12-24	46.7600	47.0100	46.7600	47.0000	-1.198%	5	949	+17.979%
2025-12-23	46.1500	47.5700	46.1500	47.5700	+8.981%	7	949	+16.565%
2025-12-22	43.7000	44.2500	42.0000	43.6500	+3.314%	12	948	+27.033%
2025-12-19	42.2500	42.2500	42.2500	42.2500	+2.424%	1	952	+31.243%
2025-12-18	40.6000	41.2500	39.5000	41.2500	+8.325%	15	952	+34.424%
2025-12-17	43.7500	43.7500	37.9500	38.0800	-12.781%	49	951	+45.614%
2025-12-16	42.0700	43.7600	41.9100	43.6600	-0.206%	60	983	+27.004%
2025-12-15	47.4100	47.4100	43.7500	43.7500	-5.303%	17	971	+26.743%
2025-12-12	48.1500	48.1500	45.0000	46.2000	-4.938%	10	974	+20.022%
2025-12-11	50.2900	50.9000	47.7100	48.6000	-8.423%	21	979	+14.095%
2025-12-10	51.1000	53.4300	50.8200	53.0700	+3.410%	40	978	+4.485%
2025-12-09	48.8800	51.6500	48.8800	51.3200	+5.272%	20	989	+8.048%
2025-12-08	52.9800	52.9800	48.3500	48.7500	-8.947%	32	979	+13.744%
2025-12-05	55.9500	55.9500	53.2500	53.5400	+1.865%	27	967	+3.567%
2025-12-04	52.5000	52.9000	52.1000	52.5600	-4.783%	105	957	+5.498%
2025-12-03	51.9200	55.2000	51.9200	55.2000	+6.852%	16	940	+0.453%
2025-12-02	53.3000	53.9500	51.0500	51.6600	-2.528%	48	929	+7.336%
2025-12-01	52.8300	54.0500	52.3500	53.0000	-3.636%	33	929	+4.623%
2025-11-28	59.9100	61.2000	54.6200	55.0000	-3.762%	17	923	+0.818%
2025-11-26	57.6000	58.4900	55.3500	57.1500	-3.950%	65	898	-2.975%
2025-11-25	61.4600	62.9000	56.7500	59.5000	+5.834%	155	898	-6.807%
2025-11-24	54.9000	56.2200	52.5500	56.2200	+23.887%	91	949	-1.370%
2025-11-21	44.4200	46.3000	44.4200	45.3800	+10.414%	25	908	+22.190%
2025-11-20	46.5000	46.9500	40.8000	41.1000	-1.462%	76	905	+34.915%
2025-11-19	45.4800	47.8000	41.7100	41.7100	+7.639%	8	902	+32.942%
2025-11-18	37.8200	38.7500	34.7500	38.7500	+5.328%	5	896	+43.097%
2025-11-17	38.5200	41.1800	36.7900	36.7900	+12.957%	11	892	+50.720%
2025-11-14	33.0900	33.0900	32.5700	32.5700	-5.044%	6	892	+70.249%
2025-11-13	34.9000	34.9000	33.6000	34.3000	-9.139%	12	889	+61.662%
2025-11-12	37.8000	37.8100	36.2100	37.7500	-4.309%	21	888	+46.887%
2025-11-11	38.7000	39.5000	38.4500	39.4500	+0.766%	16	884	+40.558%
2025-11-10	37.4400	39.4300	37.4400	39.1500	+17.040%	58	871	+41.635%
2025-11-07	35.1000	35.1000	33.0300	33.4500	-9.838%	16	850	+65.770%
2025-11-06	36.7100	37.3300	35.0000	37.1000	+5.099%	105	843	+49.461%
2025-11-05	35.4600	35.4600	35.2000	35.3000	+9.457%	14	882	+57.082%
2025-11-04	33.7000	33.7000	32.2500	32.2500	-8.329%	34	871	+71.938%
2025-11-03	35.1800	35.1800	35.1800	35.1800	+0.976%	1	872	+57.618%
2025-10-31	32.9500	35.0500	32.9000	34.8400	-0.258%	80	872	+59.156%
2025-10-30	35.9000	38.6000	34.9300	34.9300	+10.889%	25	842	+58.746%
2025-10-29	28.4900	31.5000	28.4900	31.5000	+14.754%	22	836	+76.032%
2025-10-28	27.2000	27.4500	27.2000	27.4500	+0.182%	4	820	+102.004%
2025-10-27	24.7500	27.4000	24.7500	27.4000	+21.995%	1,518	1,770	+102.372%
2025-10-24	23.0500	23.2000	22.4600	22.4600	+7.981%	66	1,770	+146.883%
2025-10-23	20.7000	20.8000	20.6000	20.8000	+5.423%	12	1,710	+166.587%
2025-10-22	20.7200	21.0200	19.5300	19.7300	+0.921%	18	1,709	+181.044%
2025-10-21	19.8900	19.8900	18.7000	19.5500	-10.032%	22	1,704	+183.632%
2025-10-20	21.5700	21.7300	21.5700	21.7300	+10.981%	2	1,704	+155.177%
2025-10-17	19.4600	19.5800	19.4600	19.5800	-2.051%	2	1,704	+183.197%
2025-10-16	19.7000	21.7000	19.7000	19.9900	+10.138%	6	1,704	+177.389%
2025-10-15	18.4000	19.1000	18.1500	18.1500	+17.476%	14	1,702	+205.510%
2025-10-13	15.4500	15.4500	15.4500	15.4500	+6.552%	1	1,700	+258.900%
2025-10-10	14.5000	14.5000	14.5000	14.5000	-4.101%	3	1,699	+282.414%
2025-10-09	14.9500	15.2200	14.9500	15.1200	-5.500%	28	1,699	+266.733%
2025-10-08	16.0000	16.0000	16.0000	16.0000	-6.868%	5	1,701	+246.563%
2025-10-07	17.0200	17.1800	17.0200	17.1800	-5.863%	7	1,701	+222.759%
2025-10-06	16.3600	18.3500	16.3600	18.2500	+12.654%	23	1,700	+203.836%
2025-10-03	14.7500	16.2000	14.7500	16.2000	+3.053%	6	1,684	+242.284%
2025-10-02	15.6000	15.7200	15.3500	15.7200	-0.820%	11	1,682	+252.735%
2025-10-01	14.2000	15.8500	14.1500	15.8500	+8.191%	8	1,676	+249.842%
2025-09-30	14.9000	14.9000	13.9000	14.6500	-3.491%	22	1,672	+278.498%
2025-09-29	17.1500	17.1500	15.1700	15.1800	-14.575%	1,564	1,671	+265.283%
2025-09-24	17.7700	17.7700	17.7700	17.7700	-5.227%	1	183	+212.043%
2025-09-23	18.7500	18.7500	18.7500	18.7500	-5.255%	4	182	+195.733%
2025-09-19	19.7900	19.7900	19.7900	19.7900	+8.736%	4	182	+180.192%
2025-09-18	18.2000	18.2000	18.2000	18.2000	+2.247%	1	178	+204.670%
2025-09-17	17.8000	17.8000	17.8000	17.8000	-1.111%	1	177	+211.517%
2025-09-15	16.4300	18.0000	16.4300	18.0000	+33.829%	195	177	+208.056%
2025-09-12	13.6800	13.6800	13.4500	13.4500	+3.223%	12	104	+312.268%
2025-09-11	12.8900	13.0300	12.8900	13.0300	-1.288%	2	102	+325.556%
2025-09-10	13.2000	13.2000	13.2000	13.2000	+2.724%	10	102	+320.076%
2025-09-09	12.0000	12.8500	12.0000	12.8500	+10.776%	31	92	+331.518%
2025-09-08	11.3000	12.0500	11.3000	11.6000	+3.571%	27	77	+378.017%
2025-09-05	10.9300	11.2700	10.9300	11.2000	+21.607%	50	51	+395.089%
2025-09-04	9.2100	9.2100	9.2100	9.2100	0.000%	1	0	+502.063%