Dark

GOOG20261218C335
GOOG Dec 18 2026 335.00 Call (GOOG261218C00335000)
option OPRA

EOD

Sep 17, 2026

28.52+6.378%(+1.71)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.2700	29.8200	27.3000	28.5200	+6.378%	12	2,788	0.000%
2026-09-16	29.3500	29.3500	25.9000	26.8100	-1.434%	23	2,791	+6.378%
2026-09-15	29.2700	29.2700	26.5000	27.2000	-11.111%	19	2,791	+4.853%
2026-09-14	28.0000	31.6000	27.3500	30.6000	+22.645%	244	2,790	-6.797%
2026-09-11	23.9800	27.6200	23.9800	24.9500	+9.670%	135	2,794	+14.309%
2026-09-10	21.4200	22.8500	20.6000	22.7500	+2.018%	170	2,803	+25.363%
2026-09-09	21.4200	22.6000	21.0000	22.3000	-13.566%	277	2,823	+27.892%
2026-09-08	24.2000	26.1000	22.7900	25.8000	+0.389%	82	2,748	+10.543%
2026-09-04	26.9300	26.9300	24.2500	25.7000	-5.515%	310	2,651	+10.973%
2026-09-03	27.0000	28.5000	26.4500	27.2000	+9.722%	107	2,651	+4.853%
2026-09-02	22.7500	26.0000	22.7500	24.7900	+9.690%	278	2,649	+15.046%
2026-09-01	23.0500	24.3000	22.5200	22.6000	-12.062%	76	2,549	+26.195%
2026-08-31	28.0000	28.6500	24.7500	25.7000	-17.363%	195	2,528	+10.973%
2026-08-28	27.7000	31.8100	27.7000	31.1000	+13.919%	15	2,494	-8.296%
2026-08-27	27.2000	28.1900	26.6500	27.3000	-5.862%	20	2,490	+4.469%
2026-08-26	30.1800	30.1800	27.4700	29.0000	-8.776%	20	2,488	-1.655%
2026-08-25	32.5100	32.5100	31.3300	31.7900	-6.802%	15	2,483	-10.286%
2026-08-24	30.2300	34.5100	30.2300	34.1100	+7.433%	27	2,474	-16.388%
2026-08-21	29.3800	31.9500	29.3800	31.7500	+8.621%	22	2,487	-10.173%
2026-08-20	29.6500	29.6500	27.9500	29.2300	-6.374%	28	2,489	-2.429%
2026-08-19	31.1500	31.2500	31.0000	31.2200	-0.889%	17	2,484	-8.648%
2026-08-18	30.1500	31.5000	30.1500	31.5000	+3.279%	2	2,485	-9.460%
2026-08-17	31.0000	31.0000	30.5000	30.5000	-4.688%	2	2,486	-6.492%
2026-08-14	32.4900	32.4900	32.0000	32.0000	-1.538%	4	2,486	-10.875%
2026-08-13	33.2000	33.2000	32.5000	32.5000	-1.961%	2	2,486	-12.246%
2026-08-12	33.0000	33.1500	31.6000	33.1500	-1.574%	7	2,486	-13.967%
2026-08-11	39.3100	39.3100	33.6600	33.6800	-16.323%	21	2,486	-15.321%
2026-08-10	40.2500	40.2500	40.2500	40.2500	-2.495%	1	2,489	-29.143%
2026-08-07	41.3000	41.3000	41.2800	41.2800	-6.075%	7	2,490	-30.911%
2026-08-06	46.5000	47.5000	43.9500	43.9500	-7.474%	11	2,490	-35.108%
2026-08-05	60.3000	60.8900	46.8500	47.5000	-20.168%	34	2,489	-39.958%
2026-08-04	57.5000	60.0000	57.5000	59.5000	+2.322%	3	2,483	-52.067%
2026-08-03	53.6000	58.8000	53.6000	58.1500	+28.679%	6	2,483	-50.954%
2026-07-31	36.6400	45.1900	36.6400	45.1900	+49.636%	95	2,484	-36.889%
2026-07-30	28.9100	30.2000	28.4900	30.2000	-2.075%	81	2,485	-5.563%
2026-07-29	28.4700	34.9300	27.7400	30.8400	+0.949%	38	2,448	-7.523%
2026-07-28	26.5000	30.5500	26.1000	30.5500	+16.381%	52	2,452	-6.645%
2026-07-27	25.0000	26.4500	25.0000	26.2500	+18.778%	14	2,428	+8.648%
2026-07-24	24.0600	25.0500	22.1000	22.1000	-2.900%	5	2,427	+29.050%
2026-07-23	25.0300	25.4500	21.6500	22.7600	-43.941%	622	2,427	+25.308%
2026-07-22	40.3000	40.6000	40.3000	40.6000	-10.078%	2	1,905	-29.754%
2026-07-20	47.3000	47.3000	45.1500	45.1500	+16.667%	32	1,905	-36.833%
2026-07-17	39.7500	40.0000	38.6500	38.7000	-35.500%	23	1,884	-26.305%
2026-07-16	58.0000	60.0000	58.0000	60.0000	+2.916%	2	1,871	-52.467%
2026-07-15	51.5000	58.3000	51.5000	58.3000	+23.911%	2	1,871	-51.081%
2026-07-13	47.0500	47.0500	47.0500	47.0500	-17.528%	1	1,870	-39.384%
2026-07-07	57.6000	57.6000	57.0500	57.0500	+21.048%	2	1,870	-50.009%
2026-07-02	51.5100	51.5100	47.1300	47.1300	-5.834%	2	1,872	-39.487%
2026-07-01	48.7700	50.0500	48.7700	50.0500	+10.510%	3	1,872	-43.017%
2026-06-30	45.7000	45.9000	45.0000	45.2900	-2.033%	14	1,872	-37.028%
2026-06-29	42.7300	46.2300	42.7300	46.2300	+15.575%	6	1,882	-38.308%
2026-06-26	36.5500	40.0000	36.5500	40.0000	-1.332%	15	1,881	-28.700%
2026-06-25	38.5000	40.5400	38.5000	40.5400	-0.393%	2	1,871	-29.650%
2026-06-24	46.7000	46.7000	40.2500	40.7000	-6.651%	32	1,871	-29.926%
2026-06-23	41.1300	45.9900	41.1300	43.6000	-2.242%	3	1,894	-34.587%
2026-06-22	51.5000	51.5000	41.6500	44.6000	-23.170%	36	1,894	-36.054%
2026-06-18	54.6500	58.0500	54.6500	58.0500	+5.989%	10	1,876	-50.870%
2026-06-17	54.7700	54.7700	54.7700	54.7700	-7.717%	2	1,876	-47.928%
2026-06-16	59.3500	59.3500	59.3500	59.3500	-1.657%	1	1,876	-51.946%
2026-06-15	59.4500	60.3500	59.4500	60.3500	+8.641%	2	1,875	-52.742%
2026-06-12	52.5500	56.3000	52.5500	55.5500	+17.691%	21	1,874	-48.659%
2026-06-11	45.6500	47.2000	44.2300	47.2000	-15.789%	34	1,864	-39.576%
2026-06-09	58.7500	59.1400	56.0500	56.0500	+4.124%	7	1,864	-49.117%
2026-06-08	53.8300	53.8300	53.8300	53.8300	-10.134%	1	1,863	-47.018%
2026-06-05	59.9000	59.9000	59.9000	59.9000	+15.704%	1	1,863	-52.387%
2026-06-03	53.1000	53.1000	50.8300	51.7700	-3.324%	28	1,862	-44.910%
2026-06-02	53.1000	59.9900	53.1000	53.5500	-16.550%	37	1,861	-46.741%
2026-06-01	63.7100	64.1700	62.2600	64.1700	-5.757%	20	1,853	-55.556%
2026-05-29	69.3000	69.8400	68.0900	68.0900	-9.189%	76	1,848	-58.114%
2026-05-28	75.0000	75.0000	74.9800	74.9800	+4.182%	4	1,848	-61.963%
2026-05-26	71.9700	71.9700	71.9700	71.9700	+0.517%	1	1,848	-60.372%
2026-05-22	71.6000	71.6000	71.6000	71.6000	-4.470%	10	1,847	-60.168%
2026-05-21	74.9500	74.9500	74.9500	74.9500	-0.847%	100	1,847	-61.948%
2026-05-19	75.4600	75.5900	75.4600	75.5900	-15.683%	2	1,847	-62.270%
2026-05-18	89.6500	89.6500	89.6500	89.6500	+6.790%	1	1,849	-68.187%
2026-05-15	83.9500	83.9500	83.9500	83.9500	-1.813%	1	1,849	-66.027%
2026-05-14	83.3200	87.4500	83.3200	85.5000	-0.489%	3	1,849	-66.643%
2026-05-13	84.8000	85.9200	84.8000	85.9200	+16.502%	2	1,850	-66.806%
2026-05-12	73.7600	73.7600	73.7500	73.7500	-9.454%	36	1,850	-61.329%
2026-05-11	80.7500	81.4500	80.7500	81.4500	-3.036%	23	1,850	-64.985%
2026-05-08	84.0000	84.0000	84.0000	84.0000	+1.633%	1	1,853	-66.048%
2026-05-07	82.6500	82.6500	82.6500	82.6500	-2.131%	1	1,853	-65.493%
2026-05-06	80.0000	84.4500	80.0000	84.4500	+15.133%	12	1,853	-66.229%
2026-05-05	72.6100	73.3500	72.6100	73.3500	+1.522%	5	1,853	-61.118%
2026-05-04	70.7000	72.2500	70.7000	72.2500	+0.487%	6	1,854	-60.526%
2026-05-01	71.9000	71.9000	71.9000	71.9000	-0.139%	4	1,854	-60.334%
2026-04-30	63.0000	72.0000	57.9000	72.0000	+47.029%	101	1,854	-60.389%
2026-04-29	49.1000	51.5000	48.9700	48.9700	+0.493%	11	1,927	-41.760%
2026-04-28	49.4900	49.4900	48.5000	48.7300	-3.791%	6	1,929	-41.473%
2026-04-27	46.7500	50.8000	46.7500	50.6500	+12.556%	40	1,931	-43.692%
2026-04-24	42.5000	45.1500	40.8500	45.0000	+5.510%	25	1,934	-36.622%
2026-04-23	43.2000	43.2000	42.6500	42.6500	+4.611%	16	1,935	-33.130%
2026-04-22	40.2500	41.6500	40.2500	40.7700	+6.728%	29	1,935	-30.047%
2026-04-21	41.4100	41.6800	38.2000	38.2000	-8.173%	9	1,918	-25.340%
2026-04-20	41.2500	41.6000	41.2500	41.6000	-3.637%	2	1,918	-31.442%
2026-04-17	40.6800	43.3500	40.6000	43.1700	+6.645%	17	1,917	-33.936%
2026-04-16	40.9600	41.6500	40.0000	40.4800	-1.985%	15	1,916	-29.545%
2026-04-15	38.7000	41.3000	38.6300	41.3000	+8.030%	358	1,919	-30.944%
2026-04-14	35.1700	38.9500	35.1700	38.2300	+18.911%	29	1,847	-25.399%
2026-04-13	30.3600	32.1500	30.3600	32.1500	+2.161%	13	1,827	-11.291%
2026-04-10	32.6600	32.6600	30.8500	31.4700	-2.419%	5	1,828	-9.374%
2026-04-09	29.5500	32.2500	29.3500	32.2500	+2.316%	19	1,827	-11.566%
2026-04-08	31.2000	31.8700	30.8900	31.5200	+27.870%	5	1,814	-9.518%
2026-04-07	24.6500	24.6500	24.6500	24.6500	+12.301%	1	1,813	+15.700%
2026-04-06	21.9500	21.9500	21.9500	21.9500	+2.570%	1	1,813	+29.932%
2026-04-02	21.4000	21.4000	21.4000	21.4000	-4.677%	10	1,813	+33.271%
2026-04-01	21.0000	23.4100	20.9200	22.4500	+21.351%	42	1,813	+27.038%
2026-03-31	15.3600	18.5000	15.3600	18.5000	+36.531%	16	1,804	+54.162%
2026-03-30	14.1500	14.1500	13.5500	13.5500	-7.192%	80	1,809	+110.480%
2026-03-27	15.0000	15.7500	14.6000	14.6000	-14.420%	75	1,815	+95.342%
2026-03-26	18.2100	18.2100	17.0300	17.0600	-10.914%	17	1,784	+67.175%
2026-03-25	20.1500	20.1500	19.1500	19.1500	-8.373%	13	1,793	+48.930%
2026-03-24	21.4500	21.4500	20.6200	20.9000	-15.895%	22	1,796	+36.459%
2026-03-23	25.8700	25.8700	24.8500	24.8500	+0.445%	6	1,796	+14.769%
2026-03-20	25.7500	25.7500	24.5000	24.7400	-9.044%	26	1,795	+15.279%
2026-03-19	26.6900	27.2000	26.6900	27.2000	-7.325%	3	1,794	+4.853%
2026-03-18	29.3500	29.3500	29.3500	29.3500	+1.033%	1	1,792	-2.828%
2026-03-17	27.9000	29.0500	27.9000	29.0500	+2.109%	12	1,793	-1.824%
2026-03-13	29.1500	29.1500	28.4500	28.4500	+1.426%	6	1,795	+0.246%
2026-03-12	28.0500	28.0500	28.0500	28.0500	-8.123%	20	1,795	+1.676%
2026-03-11	30.5300	30.5300	30.5300	30.5300	+0.726%	1	1,795	-6.584%
2026-03-10	30.7300	30.7300	30.3100	30.3100	+12.468%	3	1,794	-5.906%
2026-03-09	26.9500	26.9500	26.9500	26.9500	+1.050%	1	1,794	+5.826%
2026-03-06	26.6700	26.6700	26.6700	26.6700	-2.021%	3	1,794	+6.937%
2026-03-05	27.2200	27.2200	27.2200	27.2200	-5.157%	1	1,797	+4.776%
2026-03-04	29.5000	29.5000	28.7000	28.7000	-0.209%	26	1,798	-0.627%
2026-03-03	28.5000	28.7600	28.0000	28.7600	-6.013%	17	1,798	-0.834%
2026-03-02	29.9500	30.6000	29.9500	30.6000	-4.851%	2	1,789	-6.797%
2026-02-27	32.1600	32.1600	32.1600	32.1600	+1.132%	1	1,788	-11.318%
2026-02-26	30.7000	31.8000	30.1000	31.8000	-6.388%	3	1,788	-10.314%
2026-02-25	34.0000	34.0000	33.0800	33.9700	+1.707%	7	1,787	-16.044%
2026-02-24	32.8200	33.4000	32.8200	33.4000	-6.416%	4	1,787	-14.611%
2026-02-23	37.6800	37.6800	35.6500	35.6900	-1.680%	320	1,785	-20.090%
2026-02-20	32.8500	36.3000	32.8000	36.3000	+21.853%	24	1,881	-21.433%
2026-02-19	29.4000	29.7900	29.3500	29.7900	-0.368%	4	1,883	-4.263%
2026-02-18	29.9500	29.9500	29.6000	29.9000	+1.528%	23	1,886	-4.615%
2026-02-17	28.5500	30.2000	28.5500	29.4500	-4.847%	4	1,875	-3.158%
2026-02-13	32.0500	32.1000	30.7000	30.9500	-5.784%	53	1,891	-7.851%
2026-02-12	33.7500	36.7400	32.7000	32.8500	-3.240%	7	1,891	-13.181%
2026-02-11	37.1000	37.1000	33.9500	33.9500	-12.725%	36	1,889	-15.994%
2026-02-10	38.3500	38.9000	37.8500	38.9000	-10.575%	697	1,860	-26.684%
2026-02-09	41.2500	43.5000	40.6600	43.5000	+2.089%	13	1,311	-34.437%
2026-02-06	43.6500	44.9900	41.3800	42.6100	-11.229%	15	1,308	-33.067%
2026-02-05	35.9100	48.0000	35.5500	48.0000	-3.942%	24	1,299	-40.583%
2026-02-04	53.5000	53.5000	48.7000	49.9700	-16.101%	76	1,300	-42.926%
2026-02-03	59.5000	59.5600	59.5000	59.5600	+6.243%	3	1,258	-52.116%
2026-02-02	51.0500	56.0600	51.0000	56.0600	+7.498%	40	1,258	-49.126%
2026-01-30	51.0000	52.8600	51.0000	52.1500	+1.736%	10	1,258	-45.312%
2026-01-29	52.4600	52.4600	46.1000	51.2600	+0.451%	58	1,252	-44.362%
2026-01-28	50.8000	51.0300	49.5500	51.0300	+2.080%	5	1,236	-44.111%
2026-01-27	52.2500	52.2500	49.9900	49.9900	+6.816%	13	1,231	-42.949%
2026-01-23	48.0000	48.0000	46.8000	46.8000	-3.286%	22	1,231	-39.060%
2026-01-22	47.9500	48.6500	47.9500	48.3900	+2.456%	22	1,241	-41.062%
2026-01-21	46.6500	47.2300	46.6500	47.2300	+8.103%	2	1,231	-39.615%
2026-01-20	44.4000	46.0500	43.6800	43.6900	-8.979%	32	1,229	-34.722%
2026-01-16	50.4800	50.4800	47.5000	48.0000	-5.325%	12	1,211	-40.583%
2026-01-15	51.5900	52.5000	49.4000	50.7000	-3.795%	24	1,211	-43.748%
2026-01-14	51.5400	52.8800	49.8700	52.7000	+0.190%	15	1,195	-45.882%
2026-01-13	50.7500	55.4000	50.7500	52.6000	+5.835%	164	1,193	-45.779%
2026-01-12	46.4100	49.7000	46.4100	49.7000	+2.474%	58	1,122	-42.616%
2026-01-09	48.6100	48.6100	48.4000	48.5000	+5.435%	8	1,087	-41.196%
2026-01-08	44.2600	47.1000	44.2600	46.0000	+1.657%	10	1,089	-38.000%
2026-01-07	42.0000	45.2500	41.8100	45.2500	+19.393%	21	1,093	-36.972%
2026-01-06	38.3500	38.3500	37.9000	37.9000	-5.627%	20	1,080	-24.749%
2026-01-05	40.1600	40.1600	40.1600	40.1600	-3.923%	1	1,064	-28.984%
2026-01-02	42.4600	42.4600	41.8000	41.8000	+7.871%	7	1,064	-31.770%
2025-12-31	38.8500	38.8500	38.7500	38.7500	-1.022%	12	1,055	-26.400%
2025-12-30	39.0000	39.1500	38.8100	39.1500	+0.954%	16	1,055	-27.152%
2025-12-29	39.2300	39.2300	38.5400	38.7800	-3.676%	4	1,051	-26.457%
2025-12-26	40.8000	40.8000	40.2500	40.2600	-0.789%	8	1,049	-29.160%
2025-12-24	40.5000	40.5800	40.5000	40.5800	+0.446%	6	1,043	-29.719%
2025-12-23	40.6200	40.6200	40.4000	40.4000	+8.021%	2	1,043	-29.406%
2025-12-22	36.6000	37.4000	36.6000	37.4000	+5.352%	2	1,041	-23.743%
2025-12-19	35.2500	35.8500	35.2500	35.5000	+1.865%	5	1,041	-19.662%
2025-12-18	35.3000	35.3000	34.7000	34.8500	+3.412%	43	1,037	-18.164%
2025-12-17	34.0800	34.1500	33.6500	33.7000	-8.672%	10	1,045	-15.371%
2025-12-16	36.3000	36.9000	36.1400	36.9000	-5.336%	10	1,038	-22.710%
2025-12-15	38.9800	38.9800	38.9800	38.9800	-3.753%	1	1,032	-26.834%
2025-12-12	41.2100	41.2100	39.0000	40.5000	-4.594%	10	1,032	-29.580%
2025-12-11	43.4500	43.5000	42.4500	42.4500	-8.710%	13	1,026	-32.815%
2025-12-10	44.9900	46.5000	44.9900	46.5000	+2.649%	17	1,014	-38.667%
2025-12-09	45.0500	45.3000	45.0500	45.3000	+6.463%	3	1,015	-37.042%
2025-12-08	45.0900	45.0900	42.4500	42.5500	-9.178%	17	1,016	-32.973%
2025-12-05	48.5000	49.2000	46.8500	46.8500	+1.297%	12	1,011	-39.125%
2025-12-04	46.0600	46.2500	45.7500	46.2500	-4.639%	16	1,008	-38.335%
2025-12-03	47.1000	48.5400	47.1000	48.5000	+6.711%	62	1,003	-41.196%
2025-12-02	46.4000	46.4000	45.4500	45.4500	-4.677%	11	1,012	-37.250%
2025-12-01	46.6200	47.6800	46.6200	47.6800	-2.094%	2	1,011	-40.185%
2025-11-28	49.8000	49.9000	48.0000	48.7000	-1.913%	44	1,010	-41.437%
2025-11-26	51.9000	51.9000	48.9000	49.6500	-4.885%	34	1,020	-42.558%
2025-11-25	52.4000	55.0000	51.1600	52.2000	+8.411%	36	1,020	-45.364%
2025-11-24	46.1000	48.6000	46.1000	48.1500	+23.398%	31	1,025	-40.768%
2025-11-21	40.0000	40.4000	37.9200	39.0200	+8.691%	18	1,006	-26.909%
2025-11-20	41.4000	41.4000	35.9000	35.9000	-1.913%	68	1,023	-20.557%
2025-11-19	38.3500	40.9000	36.6000	36.6000	+12.615%	596	1,065	-22.077%
2025-11-18	31.0800	32.5000	31.0800	32.5000	+3.011%	7	588	-12.246%
2025-11-17	33.5000	35.3500	31.5500	31.5500	+11.287%	9	593	-9.604%
2025-11-14	27.7500	28.5000	27.7500	28.3500	-2.911%	17	594	+0.600%
2025-11-13	31.4000	31.4000	28.5500	29.2000	-9.821%	38	587	-2.329%
2025-11-12	32.1300	32.6500	32.0500	32.3800	-5.460%	184	551	-11.921%
2025-11-11	33.4000	34.2500	33.4000	34.2500	+5.158%	13	367	-16.730%
2025-11-10	32.5700	32.5700	32.5700	32.5700	+13.682%	2	356	-12.435%
2025-11-07	28.7000	28.8500	28.6500	28.6500	-6.829%	9	356	-0.454%
2025-11-05	30.7600	31.0600	30.7500	30.7500	+2.500%	340	347	-7.252%
2025-10-31	30.0000	30.0000	30.0000	30.0000	-3.692%	2	7	-4.933%
2025-10-30	31.1500	31.1500	31.1500	31.1500	0.000%	5	5	-8.443%