Dark

GOOG20261218C325
GOOG Dec 18 2026 325.00 Call (GOOG261218C00325000)
option OPRA

EOD

Sep 17, 2026

34.85+8.906%(+2.85)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.7000	35.7000	33.4000	34.8500	+8.906%	44	1,021	0.000%
2026-09-16	32.0000	32.0000	32.0000	32.0000	-3.730%	1	1,020	+8.906%
2026-09-15	35.3000	35.3000	33.0000	33.2400	-7.177%	9	1,019	+4.844%
2026-09-14	31.6500	37.3800	31.6500	35.8100	+18.302%	8	1,018	-2.681%
2026-09-11	31.8000	32.9000	30.2700	30.2700	+11.492%	91	1,020	+15.130%
2026-09-10	26.0000	27.1500	25.2500	27.1500	+3.232%	45	1,037	+28.361%
2026-09-09	25.3500	27.4000	25.3500	26.3000	-7.394%	103	1,040	+32.510%
2026-09-08	28.2000	28.4500	28.2000	28.4000	-4.377%	7	1,018	+22.711%
2026-09-04	30.2000	30.2000	29.6000	29.7000	-2.303%	3	1,015	+17.340%
2026-09-02	28.0000	30.8000	28.0000	30.4000	+7.420%	44	1,015	+14.638%
2026-09-01	28.7000	29.5000	28.3000	28.3000	-7.727%	12	1,054	+23.145%
2026-08-31	29.9500	30.6700	29.9500	30.6700	-15.973%	5	1,054	+13.629%
2026-08-28	34.3800	36.8100	34.3800	36.5000	+10.707%	5	1,051	-4.521%
2026-08-27	32.6000	32.9700	32.0400	32.9700	-0.091%	4	1,052	+5.702%
2026-08-26	33.6600	34.0000	33.0000	33.0000	-11.123%	9	1,051	+5.606%
2026-08-25	40.0500	40.0500	37.1300	37.1300	-8.659%	15	1,050	-6.141%
2026-08-24	40.6500	41.0000	40.6500	40.6500	+8.981%	5	1,038	-14.268%
2026-08-21	35.6000	37.3700	35.6000	37.3000	+11.410%	29	1,035	-6.568%
2026-08-20	33.4800	33.4800	33.4800	33.4800	-7.309%	5	1,037	+4.092%
2026-08-19	35.8000	36.1200	35.8000	36.1200	-0.824%	2	1,037	-3.516%
2026-08-18	36.8000	36.8000	35.6000	36.4200	-7.210%	19	1,037	-4.311%
2026-08-13	39.5000	40.0000	38.6400	39.2500	-7.386%	6	1,037	-11.210%
2026-08-11	45.0000	45.0000	42.3800	42.3800	-11.745%	2	1,034	-17.768%
2026-08-10	45.8500	48.1200	45.8500	48.0200	+1.501%	5	1,034	-27.426%
2026-08-07	50.0600	50.0600	47.0000	47.3100	-7.053%	9	1,034	-26.337%
2026-08-06	51.7500	51.7600	50.9000	50.9000	-5.496%	10	1,040	-31.532%
2026-08-05	69.8600	69.8600	52.3000	53.8600	-17.393%	11	1,042	-35.295%
2026-08-04	61.0000	65.2000	61.0000	65.2000	+0.851%	26	1,039	-46.549%
2026-08-03	63.0000	65.4700	59.6400	64.6500	+25.048%	30	1,035	-46.094%
2026-07-31	41.0300	52.9500	41.0300	51.7000	+47.926%	43	1,051	-32.592%
2026-07-30	34.0700	35.7800	33.4000	34.9500	-3.453%	208	1,067	-0.286%
2026-07-29	34.9500	40.7000	32.4500	36.2000	+3.429%	304	1,072	-3.729%
2026-07-28	30.8000	35.5400	29.6000	35.0000	+15.512%	202	1,150	-0.429%
2026-07-27	30.6400	32.4400	29.4700	30.3000	+13.696%	263	1,158	+15.017%
2026-07-24	27.4000	29.7000	25.3700	26.6500	-3.267%	179	1,151	+30.769%
2026-07-23	29.0000	30.0500	25.5000	27.5500	-38.187%	1,008	1,148	+26.497%
2026-07-22	46.4700	46.8500	44.5700	44.5700	-11.743%	27	913	-21.808%
2026-07-20	53.2500	53.2500	50.5000	50.5000	+14.253%	2	916	-30.990%
2026-07-17	46.5000	47.0000	44.2000	44.2000	-15.810%	27	915	-21.154%
2026-07-16	65.1000	65.1000	51.5000	52.5000	-19.231%	9	936	-33.619%
2026-07-15	61.5500	65.0000	61.5500	65.0000	+23.269%	21	937	-46.385%
2026-07-14	52.7300	52.7300	52.7300	52.7300	+5.460%	1	917	-33.909%
2026-07-09	51.0000	51.0000	50.0000	50.0000	-22.780%	11	917	-30.300%
2026-07-07	64.9500	64.9500	64.7500	64.7500	+5.835%	10	927	-46.178%
2026-07-06	58.0000	61.1800	58.0000	61.1800	+17.203%	38	922	-43.037%
2026-07-02	52.0000	52.2000	52.0000	52.2000	-8.421%	3	899	-33.238%
2026-07-01	56.0300	57.0000	56.0300	57.0000	+4.722%	2	899	-38.860%
2026-06-30	54.4500	54.4500	54.4300	54.4300	+6.371%	2	899	-35.973%
2026-06-24	51.1700	51.1700	51.1700	51.1700	-0.987%	4	899	-31.894%
2026-06-22	54.4500	54.5600	50.9500	51.6800	-20.185%	5	899	-32.566%
2026-06-17	64.7500	64.7500	64.7500	64.7500	+9.783%	1	900	-46.178%
2026-06-12	60.5500	60.5500	58.9800	58.9800	+17.350%	3	900	-40.912%
2026-06-11	52.1100	52.1100	50.2600	50.2600	-15.245%	3	902	-30.661%
2026-06-10	59.3000	59.3000	59.3000	59.3000	-5.873%	1	903	-41.231%
2026-06-09	59.6700	63.0000	59.2000	63.0000	+1.777%	106	903	-44.683%
2026-06-08	59.6100	61.9000	59.6100	61.9000	-2.412%	2	954	-43.700%
2026-06-05	65.5200	65.5200	63.4300	63.4300	-6.514%	11	955	-45.058%
2026-06-04	67.8500	67.8500	67.8500	67.8500	+18.000%	20	960	-48.637%
2026-06-03	60.5800	61.4800	57.5000	57.5000	-8.730%	5	960	-39.391%
2026-06-02	60.1100	67.3000	60.1100	63.0000	-9.807%	10	963	-44.683%
2026-06-01	69.2300	70.9900	68.9400	69.8500	-7.102%	39	970	-50.107%
2026-05-29	77.0000	77.0000	75.0500	75.1900	-4.823%	25	966	-53.651%
2026-05-28	79.0600	79.0600	79.0000	79.0000	+0.881%	4	965	-55.886%
2026-05-26	80.1500	80.1500	78.3100	78.3100	-1.584%	4	965	-55.497%
2026-05-22	79.5700	79.5700	79.5700	79.5700	-2.284%	1	963	-56.202%
2026-05-19	84.4500	84.4500	81.4300	81.4300	-12.956%	41	964	-57.203%
2026-05-18	94.5000	96.6600	92.3300	93.5500	+5.611%	5	965	-62.747%
2026-05-15	88.5800	88.5800	88.5800	88.5800	-2.067%	6	965	-60.657%
2026-05-14	89.9100	90.4500	89.9100	90.4500	+0.769%	9	965	-61.470%
2026-05-13	89.7200	89.7600	89.7200	89.7600	+13.620%	6	974	-61.174%
2026-05-12	81.0000	81.9800	79.0000	79.0000	-7.037%	16	974	-55.886%
2026-05-11	86.5500	86.5500	84.9800	84.9800	-7.429%	58	974	-58.990%
2026-05-08	92.8900	92.8900	90.7000	91.8000	+4.496%	356	970	-62.037%
2026-05-07	91.0000	91.0000	87.8500	87.8500	-1.292%	101	1,179	-60.330%
2026-05-06	88.1300	90.7500	87.0000	89.0000	+10.258%	189	1,264	-60.843%
2026-05-05	83.2000	84.3600	80.7200	80.7200	+2.959%	3	1,360	-56.826%
2026-05-04	78.3000	78.4000	78.0000	78.4000	-2.669%	101	1,361	-55.548%
2026-05-01	79.2500	80.5500	79.2500	80.5500	+2.979%	62	1,364	-56.735%
2026-04-30	70.4000	79.7000	64.5000	78.2200	+46.178%	766	1,364	-55.446%
2026-04-28	52.4000	53.5100	52.4000	53.5100	-3.044%	5	710	-34.872%
2026-04-27	54.5000	55.1900	54.5000	55.1900	+8.216%	4	713	-36.855%
2026-04-24	47.2000	51.0000	47.1000	51.0000	+4.723%	10	715	-31.667%
2026-04-23	48.8100	48.8100	48.7000	48.7000	+5.184%	2	715	-28.439%
2026-04-22	46.3000	46.3000	46.3000	46.3000	+5.708%	1	717	-24.730%
2026-04-21	45.9800	45.9800	43.8000	43.8000	-6.987%	2	717	-20.434%
2026-04-20	47.7500	47.7500	47.0900	47.0900	+1.816%	10	717	-25.993%
2026-04-17	46.9200	46.9200	46.0500	46.2500	+1.827%	10	723	-24.649%
2026-04-16	45.4200	45.4200	45.4200	45.4200	+1.543%	1	725	-23.272%
2026-04-15	43.0000	45.0000	43.0000	44.7300	+2.828%	20	725	-22.088%
2026-04-14	40.9500	44.4500	40.9500	43.5000	+17.790%	43	730	-19.885%
2026-04-13	34.8000	36.9300	34.8000	36.9300	+3.882%	20	748	-5.632%
2026-04-10	35.9800	35.9800	35.2500	35.5500	+0.141%	15	752	-1.969%
2026-04-08	35.2000	35.7000	35.2000	35.5000	+25.000%	5	746	-1.831%
2026-04-07	27.6300	28.4000	27.6300	28.4000	+7.170%	13	749	+22.711%
2026-04-06	25.7100	26.5000	25.7100	26.5000	+1.923%	18	753	+31.509%
2026-04-01	25.1000	26.0000	25.1000	26.0000	+22.353%	3	753	+34.038%
2026-03-31	21.2500	21.2500	21.2500	21.2500	+32.813%	1	751	+64.000%
2026-03-30	16.6500	16.9500	16.0000	16.0000	-7.514%	44	751	+117.813%
2026-03-27	17.5000	17.5000	17.2000	17.3000	-14.144%	35	738	+101.445%
2026-03-26	21.0000	21.0000	20.1500	20.1500	-10.643%	5	726	+72.953%
2026-03-25	23.4400	23.4400	22.5500	22.5500	-15.385%	25	723	+54.545%
2026-03-24	27.0700	27.0700	26.6500	26.6500	-5.996%	3	712	+30.769%
2026-03-23	29.5000	29.6000	28.0000	28.3500	+0.710%	97	713	+22.928%
2026-03-20	29.7000	29.7400	28.1500	28.1500	-16.962%	35	662	+23.801%
2026-03-18	34.0000	34.0000	33.8000	33.9000	+4.791%	4	648	+2.802%
2026-03-17	32.3500	32.3500	32.3500	32.3500	+5.032%	5	648	+7.728%
2026-03-16	32.3000	32.3000	30.8000	30.8000	-1.440%	20	647	+13.149%
2026-03-13	33.4400	33.4400	31.2500	31.2500	-4.580%	6	633	+11.520%
2026-03-12	31.8800	32.7500	31.8800	32.7500	-4.907%	6	632	+6.412%
2026-03-11	34.1000	35.6000	34.1000	34.4400	+0.204%	18	631	+1.190%
2026-03-10	35.0000	35.0000	34.3500	34.3700	+0.940%	17	626	+1.397%
2026-03-09	30.1500	34.0500	29.9000	34.0500	+10.552%	17	636	+2.349%
2026-03-06	30.2500	31.1000	29.6000	30.8000	-2.686%	28	638	+13.149%
2026-03-05	31.0000	32.0000	31.0000	31.6500	-2.974%	11	619	+10.111%
2026-03-04	33.1100	33.1100	32.5600	32.6200	-0.549%	127	616	+6.836%
2026-03-03	32.6600	33.0000	31.9500	32.8000	-6.286%	55	612	+6.250%
2026-03-02	34.0000	35.0000	34.0000	35.0000	-7.895%	2	586	-0.429%
2026-02-27	34.5100	38.0000	34.5100	38.0000	+7.496%	19	585	-8.289%
2026-02-26	35.5000	36.0000	34.5000	35.3500	-5.481%	19	580	-1.414%
2026-02-25	37.4000	37.4000	37.4000	37.4000	+1.630%	20	573	-6.818%
2026-02-24	36.0000	36.8000	36.0000	36.8000	-8.115%	2	573	-5.299%
2026-02-23	40.6000	40.6000	39.0000	40.0500	-1.838%	10	572	-12.984%
2026-02-20	36.4500	40.8000	36.4500	40.8000	+22.892%	8	581	-14.583%
2026-02-18	32.9700	33.2000	32.6000	33.2000	+0.454%	5	576	+4.970%
2026-02-17	33.2300	33.2300	32.9000	33.0500	-4.892%	4	572	+5.446%
2026-02-13	35.0000	35.6000	34.7000	34.7500	-13.125%	6	573	+0.288%
2026-02-12	37.5500	41.2800	37.2600	40.0000	+5.263%	77	573	-12.875%
2026-02-11	40.7500	40.7500	38.0000	38.0000	-11.443%	28	552	-8.289%
2026-02-10	43.2300	43.2300	42.3500	42.9100	-7.720%	24	559	-18.784%
2026-02-09	44.0000	47.6600	44.0000	46.5000	+0.043%	109	561	-25.054%
2026-02-06	45.3000	47.2500	45.3000	46.4800	-11.196%	42	461	-25.022%
2026-02-05	40.2000	52.3400	40.2000	52.3400	-4.384%	104	448	-33.416%
2026-02-04	55.7500	55.7500	53.6800	54.7400	-9.024%	9	441	-36.335%
2026-02-03	61.5100	61.5100	60.1700	60.1700	-2.385%	4	441	-42.081%
2026-02-02	60.9000	61.6400	60.9000	61.6400	+9.097%	6	443	-43.462%
2026-01-30	54.5000	57.7000	54.5000	56.5000	-0.177%	28	443	-38.319%
2026-01-29	51.9000	56.6000	51.6500	56.6000	+5.107%	6	470	-38.428%
2026-01-28	54.0000	54.0000	53.8500	53.8500	-2.833%	2	471	-35.283%
2026-01-27	55.4200	55.4200	55.4200	55.4200	-0.770%	1	470	-37.117%
2026-01-26	54.4000	55.8500	54.4000	55.8500	+7.756%	7	471	-37.601%
2026-01-23	52.9000	52.9000	51.8300	51.8300	-1.930%	4	476	-32.761%
2026-01-22	55.0000	55.0000	52.8500	52.8500	+4.302%	2	476	-34.059%
2026-01-21	49.8100	51.2200	49.8100	50.6700	+0.976%	157	475	-31.222%
2026-01-20	49.5400	50.7000	49.5400	50.1800	-4.962%	122	487	-30.550%
2026-01-16	53.1700	53.3000	52.8000	52.8000	-3.456%	10	372	-33.996%
2026-01-15	55.2500	55.4200	54.6900	54.6900	-7.603%	124	372	-36.277%
2026-01-13	57.6000	59.3000	57.6000	59.1900	+9.106%	12	394	-41.122%
2026-01-12	52.6000	54.2500	52.6000	54.2500	+1.383%	8	393	-35.760%
2026-01-09	52.1900	53.5100	52.1900	53.5100	+5.751%	4	395	-34.872%
2026-01-08	51.3100	52.0000	50.3100	50.6000	+3.837%	129	395	-31.126%
2026-01-07	43.0000	49.4000	43.0000	48.7300	+13.326%	40	330	-28.483%
2026-01-06	43.7700	43.7700	43.0000	43.0000	-3.717%	17	317	-18.953%
2026-01-05	44.8500	44.8500	43.9200	44.6600	+2.010%	71	301	-21.966%
2026-01-02	47.5000	47.5000	43.1000	43.7800	+1.932%	28	301	-20.397%
2025-12-31	43.0500	43.1000	42.9000	42.9500	-1.310%	24	263	-18.859%
2025-12-29	43.3000	43.5200	43.3000	43.5200	-2.224%	14	263	-19.922%
2025-12-26	44.5000	44.5100	44.5000	44.5100	0.000%	2	259	-21.703%
2025-12-23	44.6900	44.7200	44.5100	44.5100	+5.951%	32	260	-21.703%
2025-12-22	40.3500	42.0100	40.3500	42.0100	+5.899%	30	278	-17.044%
2025-12-19	39.6700	39.6700	39.6700	39.6700	+10.072%	1	261	-12.150%
2025-12-17	40.9600	40.9600	35.9500	36.0400	-12.588%	34	261	-3.302%
2025-12-16	41.6500	41.6500	41.2300	41.2300	-3.329%	3	255	-15.474%
2025-12-15	43.0800	43.0800	41.2800	42.6500	-4.243%	32	254	-18.288%
2025-12-12	44.5200	44.5400	43.5000	44.5400	-4.174%	6	248	-21.756%
2025-12-11	48.0500	48.0500	45.0000	46.4800	-8.233%	16	247	-25.022%
2025-12-10	49.4800	50.6500	49.4800	50.6500	+3.473%	14	239	-31.194%
2025-12-09	48.7000	49.5000	48.7000	48.9500	+5.246%	11	232	-28.805%
2025-12-08	49.2300	49.2300	46.4000	46.5100	-9.373%	19	243	-25.070%
2025-12-05	53.3000	53.6000	51.3200	51.3200	+1.523%	11	225	-32.093%
2025-12-04	50.0000	50.6800	50.0000	50.5500	-2.413%	9	225	-31.058%
2025-12-03	51.8100	51.8100	51.7800	51.8000	+5.135%	21	222	-32.722%
2025-12-02	50.9900	50.9900	48.7200	49.2700	-5.159%	34	223	-29.267%
2025-12-01	52.8300	52.8300	50.3400	51.9500	-2.933%	16	197	-32.916%
2025-11-28	56.8300	56.8300	53.5200	53.5200	-0.981%	2	187	-34.884%
2025-11-26	55.5100	55.8000	53.8700	54.0500	-3.049%	28	180	-35.523%
2025-11-25	57.6500	59.8000	55.0000	55.7500	+6.069%	59	180	-37.489%
2025-11-24	52.7000	54.0500	51.0000	52.5600	+28.164%	82	151	-33.695%
2025-11-21	41.7000	44.3600	41.0100	41.0100	+4.298%	28	98	-15.021%
2025-11-20	43.5100	45.0000	39.3200	39.3200	-2.625%	20	107	-11.368%
2025-11-19	43.5000	45.6000	40.3800	40.3800	+16.908%	26	104	-13.695%
2025-11-18	34.6900	34.6900	34.5300	34.5400	-2.649%	28	82	+0.898%
2025-11-17	37.1800	37.1800	35.4500	35.4800	+18.188%	30	75	-1.776%
2025-11-14	30.0200	30.0200	30.0200	30.0200	-7.914%	1	54	+16.089%
2025-11-13	32.3000	32.6000	32.0000	32.6000	-9.444%	27	54	+6.902%
2025-11-12	34.5200	36.0000	34.5200	36.0000	-4.509%	4	29	-3.194%
2025-11-11	36.8300	37.7000	36.6500	37.7000	+1.072%	12	28	-7.560%
2025-11-10	37.3000	37.3000	37.3000	37.3000	+17.852%	1	17	-6.568%
2025-11-07	31.8000	31.8500	31.3900	31.6500	-7.456%	9	16	+10.111%
2025-11-06	34.3400	34.3400	34.2000	34.2000	+0.352%	3	9	+1.901%
2025-11-05	34.0800	34.0800	34.0800	34.0800	+4.540%	2	7	+2.259%
2025-11-04	32.6000	32.6000	32.6000	32.6000	-0.061%	1	5	+6.902%
2025-10-31	32.3200	32.6200	32.3200	32.6200	-2.101%	4	4	+6.836%
2025-10-30	34.8000	36.4000	33.2300	33.3200	0.000%	11	2	+4.592%