Dark

GOOG20261218C330
GOOG Dec 18 2026 330.00 Call (GOOG261218C00330000)
option OPRA

EOD

Jul 31, 2026

49.14+49.817%(+16.34)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	36.5000	49.1400	36.5000	49.1400	+49.817%	66	956	0.000%
2026-07-30	31.7300	32.8000	30.7700	32.8000	-11.039%	118	992	+49.817%
2026-07-29	31.9900	36.9000	30.5100	36.8700	+13.796%	138	976	+33.279%
2026-07-28	28.8400	33.1000	27.4500	32.4000	+15.302%	87	1,038	+51.667%
2026-07-27	27.0500	30.5000	27.0500	28.1000	+13.306%	75	1,026	+74.875%
2026-07-24	25.5500	25.5500	23.4000	24.8000	+0.364%	74	987	+98.145%
2026-07-23	27.2000	28.9000	23.9000	24.7100	-42.266%	88	983	+98.867%
2026-07-22	42.8000	42.8000	42.8000	42.8000	-16.406%	1	957	+14.813%
2026-07-20	49.0000	52.3800	49.0000	51.2000	+23.821%	18	957	-4.023%
2026-07-17	44.3700	44.5000	41.3500	41.3500	-16.380%	10	956	+18.839%
2026-07-16	61.6800	62.2500	49.0000	49.4500	-18.828%	16	955	-0.627%
2026-07-15	54.0500	61.5500	54.0500	60.9200	+23.595%	19	956	-19.337%
2026-07-14	47.5000	49.2900	47.5000	49.2900	+2.325%	7	959	-0.304%
2026-07-13	50.0500	50.0500	48.1700	48.1700	-2.093%	3	959	+2.014%
2026-07-10	49.4500	50.3400	48.9900	49.2000	-1.225%	8	957	-0.122%
2026-07-09	48.1500	49.8100	47.5000	49.8100	-15.576%	7	959	-1.345%
2026-07-07	61.0000	61.0000	58.3500	59.0000	+13.462%	17	958	-16.712%
2026-07-02	54.5600	55.0000	52.0000	52.0000	-3.238%	5	966	-5.500%
2026-07-01	52.5000	53.7400	52.5000	53.7400	+8.785%	3	966	-8.560%
2026-06-29	43.9100	49.4000	43.9100	49.4000	+15.502%	24	964	-0.526%
2026-06-26	38.8700	42.7700	38.8700	42.7700	+1.833%	7	953	+14.894%
2026-06-25	40.5000	43.4000	40.5000	42.0000	-4.545%	17	955	+17.000%
2026-06-24	44.0000	44.0000	44.0000	44.0000	-4.472%	9	959	+11.682%
2026-06-23	43.6000	48.1100	43.6000	46.0600	-5.846%	12	959	+6.687%
2026-06-22	51.9700	52.0000	45.0500	48.9200	-21.414%	105	954	+0.450%
2026-06-18	54.7400	62.2500	54.7400	62.2500	+8.261%	26	960	-21.060%
2026-06-17	57.5000	57.5000	57.5000	57.5000	-10.086%	1	960	-14.539%
2026-06-16	63.6500	63.9500	63.6500	63.9500	+4.272%	16	960	-23.159%
2026-06-15	62.0000	62.0000	60.7100	61.3300	+9.518%	17	966	-19.876%
2026-06-12	53.0000	56.1500	53.0000	56.0000	+4.089%	8	967	-12.250%
2026-06-11	49.4000	53.8000	48.9100	53.8000	+0.749%	15	973	-8.662%
2026-06-10	61.7000	61.7000	53.4000	53.4000	-11.000%	6	979	-7.978%
2026-06-09	59.0000	60.0000	57.0000	60.0000	+6.572%	4	981	-18.100%
2026-06-08	56.3000	56.3000	56.3000	56.3000	-10.635%	1	983	-12.718%
2026-06-05	62.0000	63.0000	62.0000	63.0000	-1.900%	5	984	-22.000%
2026-06-04	60.9000	64.2200	60.9000	64.2200	+18.926%	81	984	-23.482%
2026-06-03	58.8000	58.8000	53.8000	54.0000	-5.263%	17	988	-9.000%
2026-06-02	56.1000	63.2300	55.6000	57.0000	-15.455%	57	980	-13.789%
2026-06-01	68.0000	68.0000	64.9700	67.4200	-5.943%	15	983	-27.114%
2026-05-29	73.1700	73.1700	71.2900	71.6800	-8.688%	100	985	-31.445%
2026-05-28	76.1800	78.5000	75.5500	78.5000	-0.759%	89	970	-37.401%
2026-05-27	79.4500	81.2500	78.3400	79.1000	+3.372%	38	1,054	-37.876%
2026-05-26	76.5500	76.5500	75.4200	76.5200	+0.026%	29	1,091	-35.781%
2026-05-22	76.1800	77.0000	76.1800	76.5000	-0.261%	3	1,091	-35.765%
2026-05-21	76.7000	76.7000	76.7000	76.7000	-1.160%	1	1,092	-35.932%
2026-05-20	75.1000	77.6000	75.1000	77.6000	-4.079%	5	1,092	-36.675%
2026-05-19	79.2500	80.9000	79.2500	80.9000	-7.011%	5	1,086	-39.258%
2026-05-18	90.8800	90.8800	87.0000	87.0000	-1.282%	9	1,086	-43.517%
2026-05-14	86.9500	88.5000	86.9500	88.1300	-3.090%	14	1,086	-44.241%
2026-05-13	78.2500	91.0000	78.2500	90.9400	+18.104%	16	1,085	-45.964%
2026-05-12	77.0000	77.0000	77.0000	77.0000	-6.780%	3	1,085	-36.182%
2026-05-11	82.6000	82.6000	82.6000	82.6000	-6.423%	1	1,085	-40.508%
2026-05-08	87.1400	88.2700	87.1400	88.2700	+2.819%	5	1,086	-44.330%
2026-05-07	86.9000	86.9000	84.4000	85.8500	-1.942%	25	1,084	-42.761%
2026-05-06	84.2500	87.5500	83.6700	87.5500	+8.609%	27	1,089	-43.872%
2026-05-05	75.8800	80.6100	75.8800	80.6100	+8.129%	6	1,092	-39.040%
2026-05-04	76.0000	76.0000	72.9400	74.5500	-3.056%	54	1,096	-34.085%
2026-05-01	72.4700	76.9000	72.4700	76.9000	+1.411%	17	1,062	-36.099%
2026-04-30	65.6800	75.8500	62.2200	75.8300	+50.158%	97	1,062	-35.197%
2026-04-29	51.7500	54.5200	49.5500	50.5000	-1.290%	41	1,058	-2.693%
2026-04-28	50.7000	52.7200	50.7000	51.1600	-1.445%	5	1,057	-3.948%
2026-04-27	48.7500	53.5000	48.7500	51.9100	+8.011%	75	1,055	-5.336%
2026-04-24	44.8400	48.0600	43.2000	48.0600	+4.478%	48	1,055	+2.247%
2026-04-23	45.8900	46.1500	44.3500	46.0000	+2.336%	22	1,059	+6.826%
2026-04-22	42.6000	44.9500	42.6000	44.9500	+9.875%	9	1,050	+9.321%
2026-04-21	42.9600	44.4000	40.7000	40.9100	-5.410%	24	1,051	+20.117%
2026-04-20	44.9900	44.9900	43.0500	43.2500	-5.568%	43	1,060	+13.618%
2026-04-17	44.1600	45.9700	43.3000	45.8000	+7.335%	49	1,075	+7.293%
2026-04-16	42.7800	44.1000	42.6700	42.6700	-0.420%	14	1,051	+15.163%
2026-04-15	40.4500	42.8500	40.4500	42.8500	+5.283%	54	1,048	+14.679%
2026-04-14	36.5900	41.3100	36.1000	40.7000	+18.383%	90	1,038	+20.737%
2026-04-13	32.4000	34.3800	32.4000	34.3800	+3.088%	8	1,019	+42.932%
2026-04-10	35.0000	35.0000	32.8000	33.3500	-3.333%	30	1,023	+47.346%
2026-04-09	31.7400	34.7900	31.2500	34.5000	+2.617%	31	1,024	+42.435%
2026-04-08	34.4500	34.5400	32.0500	33.6200	+20.200%	45	1,020	+46.163%
2026-04-07	26.1600	28.1000	26.1600	27.9700	+13.010%	17	1,018	+75.688%
2026-04-06	23.9000	24.7500	23.7000	24.7500	+5.274%	21	1,009	+98.545%
2026-04-02	20.9500	23.5100	20.9500	23.5100	-2.731%	6	1,008	+109.017%
2026-04-01	20.9000	25.1000	20.9000	24.1700	+20.429%	76	1,008	+103.310%
2026-03-31	16.4300	20.0700	16.4300	20.0700	+36.531%	435	1,063	+144.843%
2026-03-30	15.3500	15.4000	14.7000	14.7000	-7.895%	33	938	+234.286%
2026-03-27	17.0000	17.4800	15.8500	15.9600	-13.214%	66	951	+207.895%
2026-03-26	19.4500	19.9000	18.3900	18.3900	-10.987%	41	921	+167.210%
2026-03-25	22.9800	22.9800	20.6600	20.6600	-5.662%	65	932	+137.851%
2026-03-24	25.2900	25.2900	21.8000	21.9000	-16.252%	46	902	+124.384%
2026-03-23	27.5000	27.5400	25.9100	26.1500	-2.060%	37	906	+87.916%
2026-03-20	27.5000	28.0600	26.2500	26.7000	-9.215%	57	893	+84.045%
2026-03-19	28.7900	29.4300	28.6500	29.4100	-6.546%	18	871	+67.086%
2026-03-18	31.6000	31.6000	31.0200	31.4700	+1.845%	12	859	+56.149%
2026-03-17	29.6000	30.9000	29.6000	30.9000	+5.281%	14	859	+59.029%
2026-03-16	30.0000	30.0000	28.7500	29.3500	+0.859%	25	858	+67.428%
2026-03-13	31.2000	31.3900	29.1000	29.1000	-5.366%	21	845	+68.866%
2026-03-12	32.1200	32.1200	30.0600	30.7500	-5.210%	8	861	+59.805%
2026-03-11	33.3200	33.3200	32.4400	32.4400	+1.534%	17	861	+51.480%
2026-03-10	32.5000	32.9000	31.9300	31.9500	+2.404%	30	846	+53.803%
2026-03-09	27.6100	31.2000	27.6100	31.2000	+9.205%	23	844	+57.500%
2026-03-06	28.1200	28.8900	28.1200	28.5700	-1.821%	7	846	+71.999%
2026-03-05	29.7000	29.7000	28.9100	29.1000	-5.088%	13	848	+68.866%
2026-03-04	30.6400	31.4000	30.4000	30.6600	-2.667%	9	840	+60.274%
2026-03-03	29.6000	31.5000	29.0500	31.5000	-4.255%	52	837	+56.000%
2026-03-02	32.5300	33.7000	31.8000	32.9000	-6.799%	13	805	+49.362%
2026-02-27	34.4300	35.3000	32.5400	35.3000	+6.614%	37	800	+39.207%
2026-02-26	34.5800	34.5800	31.5300	33.1100	-8.104%	100	799	+48.414%
2026-02-25	36.2500	36.2500	36.0300	36.0300	+5.044%	26	796	+36.386%
2026-02-24	34.3200	34.3200	34.3000	34.3000	-11.370%	51	796	+43.265%
2026-02-23	38.4600	38.7000	38.4600	38.7000	+2.030%	2	768	+26.977%
2026-02-20	37.6000	38.7200	37.6000	37.9300	+20.222%	38	769	+29.554%
2026-02-19	32.2300	32.2300	31.1000	31.5500	+0.382%	6	749	+55.753%
2026-02-18	30.9000	31.9900	30.7200	31.4300	+0.512%	10	748	+56.347%
2026-02-17	29.2800	31.2700	28.9300	31.2700	-6.962%	62	744	+57.147%
2026-02-13	34.1500	34.1500	32.5000	33.6100	-3.696%	18	762	+46.206%
2026-02-12	36.2400	39.0500	34.9000	34.9000	-2.350%	13	762	+40.802%
2026-02-11	38.8300	38.9600	35.7300	35.7400	-12.509%	36	762	+37.493%
2026-02-10	40.0000	41.4000	39.2000	40.8500	-8.202%	20	754	+20.294%
2026-02-09	43.0000	46.1000	42.5000	44.5000	+1.598%	23	746	+10.427%
2026-02-06	47.7800	48.6500	43.0000	43.8000	-11.711%	69	733	+12.192%
2026-02-05	37.0500	49.7000	37.0500	49.6100	-6.042%	41	714	-0.947%
2026-02-04	57.3500	58.8000	50.7000	52.8000	-7.612%	44	713	-6.932%
2026-02-03	59.5000	59.5000	55.8500	57.1500	-2.889%	32	709	-14.016%
2026-02-02	54.4500	58.8500	54.2000	58.8500	+8.981%	13	707	-16.500%
2026-01-30	51.4200	55.8200	51.4200	54.0000	+3.093%	46	716	-9.000%
2026-01-29	53.3500	53.3500	48.3000	52.3800	+1.610%	67	723	-6.186%
2026-01-28	52.0000	52.0000	51.5500	51.5500	-1.622%	10	700	-4.675%
2026-01-27	52.9000	53.5000	52.4000	52.4000	+0.096%	7	691	-6.221%
2026-01-26	49.7300	53.4000	49.7300	52.3500	+4.700%	127	692	-6.132%
2026-01-23	50.4500	50.4500	48.9200	50.0000	-0.656%	11	727	-1.720%
2026-01-22	52.1500	52.5800	50.3000	50.3300	+2.505%	21	722	-2.364%
2026-01-21	44.5500	51.4400	44.1800	49.1000	+7.440%	188	708	+0.081%
2026-01-20	47.1800	48.3000	45.7000	45.7000	-9.127%	153	659	+7.527%
2026-01-16	52.2000	52.2000	50.0500	50.2900	-5.559%	20	650	-2.287%
2026-01-15	52.9600	53.2600	52.2000	53.2500	-2.473%	138	650	-7.718%
2026-01-14	54.4700	54.6000	52.5500	54.6000	-0.365%	27	549	-10.000%
2026-01-13	55.3500	57.6200	54.5000	54.8000	+6.470%	42	548	-10.328%
2026-01-12	48.6800	52.2000	48.6800	51.4700	+1.820%	42	556	-4.527%
2026-01-09	48.6300	51.2000	48.6300	50.5500	+5.050%	42	545	-2.789%
2026-01-08	48.0500	49.6900	47.2500	48.1200	+3.864%	64	559	+2.120%
2026-01-07	40.7000	48.0000	40.7000	46.3300	+14.282%	61	556	+6.065%
2026-01-06	44.3200	44.9300	39.8000	40.5400	-4.274%	72	540	+21.214%
2026-01-05	42.6000	42.6000	41.8600	42.3500	+1.510%	128	517	+16.033%
2026-01-02	45.5000	45.5000	39.5000	41.7200	+1.756%	49	464	+17.785%
2025-12-31	41.1500	41.1500	40.9000	41.0000	-0.485%	24	434	+19.854%
2025-12-30	41.9800	41.9800	41.2000	41.2000	+0.317%	5	434	+19.272%
2025-12-29	41.3000	41.3000	40.5000	41.0700	-3.705%	9	432	+19.649%
2025-12-26	42.8300	42.8300	41.9500	42.6500	-0.023%	12	431	+15.217%
2025-12-24	42.2500	42.6600	41.9800	42.6600	+0.376%	6	429	+15.190%
2025-12-23	41.6000	42.5000	41.6000	42.5000	+7.731%	2	429	+15.624%
2025-12-22	39.3000	39.5800	39.3000	39.4500	+5.060%	23	428	+24.563%
2025-12-19	37.8000	38.0300	37.5100	37.5500	+2.624%	14	431	+30.866%
2025-12-18	36.5000	37.1700	36.1700	36.5900	+6.676%	64	434	+34.299%
2025-12-17	37.2300	37.2300	34.1800	34.3000	-10.978%	25	392	+43.265%
2025-12-16	38.0000	40.1800	38.0000	38.5300	-3.843%	19	391	+27.537%
2025-12-15	41.5000	41.5000	39.2700	40.0700	-4.482%	18	394	+22.635%
2025-12-12	42.0000	42.5700	41.5100	41.9500	-5.369%	12	391	+17.139%
2025-12-11	44.8100	44.8100	44.2000	44.3300	-9.123%	5	387	+10.850%
2025-12-10	47.5500	48.7800	46.6000	48.7800	+3.787%	86	385	+0.738%
2025-12-09	44.4500	47.0000	44.4500	47.0000	+5.499%	7	341	+4.553%
2025-12-08	49.1000	49.1000	44.5400	44.5500	-9.174%	21	337	+10.303%
2025-12-05	48.7500	49.0500	48.7500	49.0500	+1.134%	3	329	+0.183%
2025-12-04	48.7000	48.7000	47.4000	48.5000	-4.245%	13	328	+1.320%
2025-12-03	47.3000	50.6600	47.3000	50.6500	+7.423%	9	327	-2.981%
2025-12-02	48.5200	48.5200	46.6700	47.1500	-1.934%	47	331	+4.221%
2025-12-01	50.3500	50.3500	48.0800	48.0800	-4.395%	25	291	+2.205%
2025-11-28	51.1000	51.1000	50.2400	50.2900	-3.195%	10	290	-2.287%
2025-11-26	51.7100	52.1600	51.3000	51.9500	-3.277%	22	267	-5.409%
2025-11-25	56.1800	57.4000	52.8000	53.7100	+4.170%	108	267	-8.509%
2025-11-24	48.0000	51.9100	48.0000	51.5600	+29.061%	60	222	-4.694%
2025-11-21	40.6400	42.9000	39.0900	39.9500	+9.452%	54	199	+23.004%
2025-11-20	42.5000	43.1000	36.1500	36.5000	-4.124%	66	206	+34.630%
2025-11-19	42.7000	42.7000	38.0700	38.0700	+12.102%	84	211	+29.078%
2025-11-18	31.8300	33.9600	31.8300	33.9600	+1.829%	7	211	+44.700%
2025-11-17	36.9000	37.0600	33.3500	33.3500	+11.613%	9	209	+47.346%
2025-11-14	29.9500	29.9500	29.8800	29.8800	-3.768%	3	204	+64.458%
2025-11-13	31.8300	31.8300	30.3000	31.0500	-9.211%	20	202	+58.261%
2025-11-12	33.8500	34.2000	33.8500	34.2000	-4.603%	7	195	+43.684%
2025-11-11	34.8000	35.8500	34.8000	35.8500	+0.168%	18	194	+37.071%
2025-11-10	34.3600	35.8000	33.8200	35.7900	+18.904%	15	189	+37.301%
2025-11-07	30.2000	30.3000	29.6000	30.1000	-7.669%	9	181	+63.256%
2025-11-06	32.6300	32.6300	32.6000	32.6000	+0.742%	4	180	+50.736%
2025-11-05	31.4800	32.3600	31.4800	32.3600	+11.856%	4	182	+51.854%
2025-11-04	29.5000	29.5000	28.9200	28.9300	-9.452%	12	182	+69.858%
2025-11-03	31.9500	31.9500	31.9500	31.9500	+3.566%	1	193	+53.803%
2025-10-31	31.8500	31.8500	30.7200	30.8500	-3.048%	28	193	+59.287%
2025-10-30	32.6000	34.5400	31.8200	31.8200	+17.201%	39	178	+54.431%
2025-10-29	24.8600	27.1500	24.8600	27.1500	+9.476%	46	213	+80.994%
2025-10-28	24.3000	24.8000	24.3000	24.8000	+9.880%	2	180	+98.145%
2025-10-27	22.5400	22.5700	22.5400	22.5700	+10.529%	23	158	+117.723%
2025-10-24	20.1600	20.4200	20.1600	20.4200	+11.099%	2	158	+140.646%
2025-10-23	18.3800	18.5100	18.3800	18.3800	+4.254%	32	157	+167.356%
2025-10-22	19.1700	19.3900	17.3200	17.6300	+1.032%	26	127	+178.729%
2025-10-21	17.4500	17.4500	17.4500	17.4500	-8.061%	2	129	+181.605%
2025-10-20	18.7000	18.9800	18.7000	18.9800	+19.146%	7	127	+158.904%
2025-10-15	15.9300	15.9300	15.9300	15.9300	+23.488%	2	122	+208.475%
2025-10-10	12.9000	12.9000	12.9000	12.9000	-3.008%	1	120	+280.930%
2025-10-09	14.4500	14.4500	13.3000	13.3000	-5.674%	5	119	+269.474%
2025-10-08	14.3400	14.3400	14.1000	14.1000	-12.801%	13	115	+248.511%
2025-10-06	15.2600	16.1700	15.2600	16.1700	+16.331%	3	114	+203.896%
2025-10-01	13.1000	13.9700	13.1000	13.9000	+11.200%	6	114	+253.525%
2025-09-30	12.2500	12.6000	12.2500	12.5000	-5.303%	4	111	+293.120%
2025-09-29	13.1500	13.2000	13.1500	13.2000	-6.714%	42	107	+272.273%
2025-09-25	14.1500	14.1500	14.1500	14.1500	-13.982%	30	117	+247.279%
2025-09-23	16.4500	16.4500	16.4500	16.4500	-1.320%	8	87	+198.723%
2025-09-19	16.7700	16.7800	16.6500	16.6700	+5.506%	42	93	+194.781%
2025-09-17	15.1500	15.8000	15.1500	15.8000	-3.776%	21	93	+211.013%
2025-09-16	16.0600	16.4500	16.0000	16.4200	+4.056%	23	82	+199.269%
2025-09-15	15.1600	16.0800	14.5500	15.7800	+33.165%	51	62	+211.407%
2025-09-11	11.0800	11.8500	10.9500	11.8500	0.000%	16	15	+314.684%