Dark

GOOG20261218C340
GOOG Dec 18 2026 340.00 Call (GOOG261218C00340000)
option OPRA

EOD

Jul 31, 2026

42.30+55.515%(+15.10)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	32.0000	42.3000	31.5300	42.3000	+55.515%	91	2,124	0.000%
2026-07-30	26.4700	28.0000	26.1200	27.2000	-11.111%	33	2,133	+55.515%
2026-07-29	27.2300	31.0000	25.6500	30.6000	+9.481%	92	2,119	+38.235%
2026-07-28	24.2500	28.1000	23.7500	27.9500	+18.332%	41	2,127	+51.342%
2026-07-27	23.2000	25.6500	23.0000	23.6200	+13.722%	58	2,101	+79.086%
2026-07-24	21.5000	22.0000	20.0800	20.7700	-1.517%	31	2,074	+103.659%
2026-07-23	24.0000	24.0000	19.6000	21.0900	-42.659%	145	2,055	+100.569%
2026-07-22	39.0300	39.0300	36.6100	36.7800	-4.641%	14	2,002	+15.008%
2026-07-21	39.4200	39.4200	38.4000	38.5700	-5.697%	4	2,000	+9.671%
2026-07-20	42.1000	46.8500	40.9000	40.9000	+6.179%	25	1,999	+3.423%
2026-07-17	38.9200	40.1400	35.8400	38.5200	-9.895%	26	1,990	+9.813%
2026-07-16	54.3000	57.1700	42.7500	42.7500	-20.598%	159	1,976	-1.053%
2026-07-15	50.2000	55.2500	50.2000	53.8400	+19.938%	8	1,984	-21.434%
2026-07-14	44.9500	44.9500	44.8900	44.8900	+2.723%	2	1,987	-5.770%
2026-07-10	44.5000	44.5000	43.5000	43.7000	-0.795%	5	1,988	-3.204%
2026-07-09	41.6500	44.0500	41.6500	44.0500	-6.336%	2	1,989	-3.973%
2026-07-08	47.8400	47.8400	47.0000	47.0300	-10.759%	3	1,988	-10.057%
2026-07-07	53.6800	55.3500	52.7000	52.7000	+1.035%	25	1,986	-19.734%
2026-07-06	45.1500	52.1600	45.1500	52.1600	+11.620%	4	2,001	-18.903%
2026-07-02	44.8900	46.7300	44.0500	46.7300	+0.603%	9	2,002	-9.480%
2026-07-01	45.5000	46.7500	45.5000	46.4500	+6.782%	5	2,002	-8.934%
2026-06-29	39.3000	43.5000	39.3000	43.5000	+25.469%	10	2,004	-2.759%
2026-06-26	34.0500	37.9800	34.0000	34.6700	-8.955%	52	2,005	+22.007%
2026-06-25	36.0000	39.0000	36.0000	38.0800	-3.960%	17	1,966	+11.082%
2026-06-24	42.7000	42.7000	39.2200	39.6500	-1.171%	10	1,954	+6.683%
2026-06-23	39.9300	42.5900	39.9300	40.1200	-4.929%	4	1,958	+5.434%
2026-06-22	47.0000	47.2800	39.3200	42.2000	-21.736%	173	1,957	+0.237%
2026-06-18	50.8800	53.9200	50.0000	53.9200	-3.903%	56	1,818	-21.550%
2026-06-16	55.7500	56.1100	55.7500	56.1100	-0.514%	2	1,818	-24.612%
2026-06-15	57.0000	57.0000	56.4000	56.4000	+13.253%	3	1,816	-25.000%
2026-06-12	53.9000	53.9000	49.8000	49.8000	+9.571%	7	1,816	-15.060%
2026-06-11	43.0000	45.4500	42.1300	45.4500	-5.490%	46	1,812	-6.931%
2026-06-10	54.6000	54.6000	48.0900	48.0900	-2.652%	12	1,822	-12.040%
2026-06-09	52.0000	52.0000	49.4000	49.4000	-2.890%	8	1,812	-14.372%
2026-06-08	52.2000	52.4000	50.6000	50.8700	-8.835%	100	1,819	-16.847%
2026-06-05	55.5000	56.5500	55.1000	55.8000	-1.239%	160	1,817	-24.194%
2026-06-04	51.5000	56.5000	51.5000	56.5000	+15.071%	31	1,817	-25.133%
2026-06-03	49.6000	49.6000	48.0000	49.1000	-3.498%	20	1,818	-13.849%
2026-06-02	52.9000	59.1000	49.0000	50.8800	-16.385%	210	1,776	-16.863%
2026-06-01	58.9800	61.4000	58.9800	60.8500	-0.082%	45	1,782	-30.485%
2026-05-29	66.9400	66.9900	60.9000	60.9000	-11.160%	14	1,777	-30.542%
2026-05-28	68.5500	68.5500	68.5500	68.5500	-5.838%	1	1,780	-38.293%
2026-05-27	70.7200	72.8100	70.7200	72.8000	+4.448%	37	1,781	-41.896%
2026-05-26	66.7400	69.9000	66.7400	69.7000	+1.352%	19	1,747	-39.311%
2026-05-22	68.7700	68.7700	68.7700	68.7700	-4.486%	1	1,764	-38.491%
2026-05-21	72.0000	72.0000	72.0000	72.0000	+4.152%	1	1,763	-41.250%
2026-05-20	69.1300	69.1300	69.1300	69.1300	-3.719%	1	1,763	-38.811%
2026-05-19	72.7500	72.7500	71.7000	71.8000	-10.496%	4	1,763	-41.086%
2026-05-18	80.2200	80.2200	80.2200	80.2200	+2.087%	1	1,763	-47.270%
2026-05-15	78.2700	78.5800	78.2700	78.5800	-3.689%	11	1,763	-46.170%
2026-05-14	81.5200	81.5900	81.5200	81.5900	-2.076%	11	1,752	-48.155%
2026-05-13	82.2100	83.3200	82.2100	83.3200	+15.162%	2	1,744	-49.232%
2026-05-12	71.2800	72.3500	71.2800	72.3500	-3.533%	5	1,744	-41.534%
2026-05-11	76.9100	79.2500	75.0000	75.0000	-7.407%	56	1,744	-43.600%
2026-05-08	81.5100	82.2100	79.6500	81.0000	+4.274%	43	1,724	-47.778%
2026-05-07	79.9500	79.9500	77.6800	77.6800	-4.229%	13	1,699	-45.546%
2026-05-06	76.3900	81.1100	76.0000	81.1100	+14.320%	15	1,707	-47.849%
2026-05-05	70.3700	75.0000	70.3700	70.9500	+1.969%	32	1,718	-40.381%
2026-05-04	70.2500	70.2500	65.7800	69.5800	-0.671%	9	1,721	-39.207%
2026-05-01	66.2500	70.0500	66.1700	70.0500	+3.319%	16	1,720	-39.615%
2026-04-30	62.0000	69.2900	56.4000	67.8000	+49.669%	57	1,720	-37.611%
2026-04-29	44.8600	47.0900	44.2500	45.3000	-0.352%	11	1,741	-6.623%
2026-04-28	44.9200	47.1500	44.0000	45.4600	-4.995%	8	1,736	-6.951%
2026-04-27	45.6500	48.4500	45.2000	47.8500	+11.279%	78	1,738	-11.599%
2026-04-24	40.4500	43.1200	37.7500	43.0000	+7.419%	126	1,774	-1.628%
2026-04-23	40.3600	40.3600	39.7000	40.0300	+3.037%	9	1,751	+5.671%
2026-04-22	38.8500	38.8500	37.8700	38.8500	+2.237%	7	1,750	+8.880%
2026-04-21	39.1600	40.0000	38.0000	38.0000	-1.042%	28	1,718	+11.316%
2026-04-20	40.3300	40.3300	37.8500	38.4000	-5.813%	6	1,718	+10.156%
2026-04-17	38.3000	40.8300	38.1600	40.7700	+6.310%	25	1,720	+3.753%
2026-04-16	38.6500	40.0000	37.8000	38.3500	-0.648%	16	1,708	+10.300%
2026-04-15	36.3000	38.6000	35.5800	38.6000	+6.044%	60	1,713	+9.585%
2026-04-14	32.8700	36.4000	32.8700	36.4000	+18.105%	22	1,725	+16.209%
2026-04-13	28.9500	30.8200	28.9500	30.8200	+5.548%	11	1,717	+37.249%
2026-04-10	29.6000	29.6000	29.1500	29.2000	+2.817%	22	1,713	+44.863%
2026-04-09	26.9500	28.4000	26.9500	28.4000	-2.573%	102	1,697	+48.944%
2026-04-08	28.1100	30.5500	28.1100	29.1500	+36.854%	11	1,721	+45.111%
2026-04-06	20.3500	21.3900	20.3500	21.3000	+4.823%	18	1,718	+98.592%
2026-04-02	19.7000	20.3200	19.7000	20.3200	-3.514%	15	1,719	+108.169%
2026-04-01	19.4000	21.0600	19.1800	21.0600	+26.108%	36	1,719	+100.855%
2026-03-31	14.9000	17.0000	14.9000	16.7000	+30.980%	118	1,733	+153.293%
2026-03-30	12.6000	12.8200	12.3500	12.7500	-5.556%	972	1,716	+231.765%
2026-03-27	14.4700	14.9500	13.5000	13.5000	-13.738%	49	1,886	+213.333%
2026-03-26	16.3300	16.8500	15.5300	15.6500	-14.714%	43	1,867	+170.288%
2026-03-25	18.7000	18.7000	17.8400	18.3500	-4.178%	47	1,873	+130.518%
2026-03-24	20.4200	20.4200	19.0600	19.1500	-16.009%	149	1,871	+120.888%
2026-03-23	23.5300	23.5300	22.4500	22.8000	-0.437%	28	1,799	+85.526%
2026-03-20	24.0800	24.0800	22.9000	22.9000	-10.442%	50	1,799	+84.716%
2026-03-19	24.9400	25.6600	24.9400	25.5700	-7.489%	23	1,796	+65.428%
2026-03-18	27.6400	27.6400	27.6400	27.6400	+5.055%	1	1,778	+53.039%
2026-03-17	26.4400	26.4400	26.3100	26.3100	+3.910%	11	1,778	+60.775%
2026-03-16	25.3200	25.3200	25.3200	25.3200	-0.745%	24	1,783	+67.062%
2026-03-13	27.0500	27.3000	25.5100	25.5100	-3.736%	4	1,795	+65.817%
2026-03-12	25.5800	26.5900	25.5800	26.5000	-7.018%	4	1,796	+59.623%
2026-03-11	29.4000	29.4000	28.5000	28.5000	-1.282%	3	1,797	+48.421%
2026-03-10	28.2300	28.9200	28.2300	28.8700	+5.945%	25	1,794	+46.519%
2026-03-09	24.2200	27.2500	24.2200	27.2500	+7.283%	915	1,790	+55.229%
2026-03-06	24.5500	25.8200	24.2000	25.4000	-2.308%	31	886	+66.535%
2026-03-05	26.0000	26.5000	25.6000	26.0000	-4.236%	67	878	+62.692%
2026-03-04	27.4500	27.4500	27.1500	27.1500	-0.949%	15	825	+55.801%
2026-03-03	26.3000	27.4100	25.6000	27.4100	-4.261%	11	823	+54.323%
2026-03-02	28.3700	28.6300	28.3700	28.6300	-1.952%	3	818	+47.747%
2026-02-27	30.1500	30.1500	29.2000	29.2000	-0.579%	9	819	+44.863%
2026-02-26	28.2700	30.0800	28.2700	29.3700	-5.654%	15	814	+44.025%
2026-02-25	32.7200	32.7200	31.1300	31.1300	-2.780%	13	810	+35.882%
2026-02-24	32.0200	32.0200	32.0200	32.0200	-1.839%	10	810	+32.105%
2026-02-23	35.3000	35.3000	32.4600	32.6200	-5.449%	34	800	+29.675%
2026-02-20	31.5000	34.5000	31.5000	34.5000	+22.427%	7	766	+22.609%
2026-02-19	28.2000	28.2000	28.1800	28.1800	+3.603%	2	767	+50.106%
2026-02-18	27.9600	28.3800	27.2000	27.2000	+0.184%	3	767	+55.515%
2026-02-17	27.3500	27.6400	25.7000	27.1500	-5.762%	63	766	+55.801%
2026-02-13	29.2800	29.9300	28.8100	28.8100	-13.223%	66	757	+46.824%
2026-02-12	32.7500	33.2000	31.3500	33.2000	+4.699%	6	757	+27.410%
2026-02-11	34.7500	34.7500	31.7000	31.7100	-12.885%	22	758	+33.396%
2026-02-10	38.2500	38.2500	35.8500	36.4000	-10.168%	14	760	+16.209%
2026-02-09	38.8000	40.8900	38.8000	40.5200	+2.738%	6	754	+4.393%
2026-02-06	41.3000	41.3000	38.5700	39.4400	-0.530%	41	753	+7.252%
2026-02-05	41.5000	41.5000	37.5500	39.6500	-17.909%	52	749	+6.683%
2026-02-04	52.6600	53.3700	47.0700	48.3000	-7.383%	53	768	-12.422%
2026-02-03	54.6500	54.6500	50.7500	52.1500	-3.193%	31	760	-18.888%
2026-02-02	50.1500	54.0000	50.1500	53.8700	+8.173%	106	747	-21.478%
2026-01-30	46.5100	50.7000	46.5100	49.8000	+1.550%	75	722	-15.060%
2026-01-29	50.4500	50.4500	48.7000	49.0400	+1.301%	27	698	-13.744%
2026-01-28	48.3900	48.4100	48.1500	48.4100	+0.749%	6	698	-12.621%
2026-01-27	48.2400	49.1500	48.0500	48.0500	+2.125%	39	696	-11.967%
2026-01-26	47.0500	47.0500	47.0500	47.0500	+6.112%	2	688	-10.096%
2026-01-23	46.0000	46.0000	44.3400	44.3400	-2.378%	3	686	-4.601%
2026-01-22	46.3500	46.3500	45.1100	45.4200	+0.265%	5	687	-6.869%
2026-01-21	43.4400	45.3000	43.2100	45.3000	+9.606%	22	683	-6.623%
2026-01-20	41.3300	41.3300	41.3300	41.3300	-10.541%	1	682	+2.347%
2026-01-16	49.0500	49.0500	45.9000	46.2000	-4.447%	3	682	-8.442%
2026-01-15	51.0500	51.0500	47.3300	48.3500	-3.397%	83	682	-12.513%
2026-01-14	49.0000	50.7500	48.2000	50.0500	+0.080%	17	701	-15.485%
2026-01-13	51.2400	52.5900	49.8500	50.0100	+5.729%	35	694	-15.417%
2026-01-12	43.9900	47.6200	43.9900	47.3000	+2.759%	43	668	-10.571%
2026-01-09	46.3600	46.3600	45.3800	46.0300	+3.788%	6	646	-8.103%
2026-01-08	43.5000	44.5300	43.5000	44.3500	+8.568%	21	645	-4.622%
2026-01-07	40.8500	40.8500	40.8500	40.8500	+12.380%	4	627	+3.550%
2026-01-06	36.9500	36.9500	35.7500	36.3500	-4.843%	70	623	+16.369%
2026-01-05	38.3800	38.3800	38.2000	38.2000	+1.731%	3	553	+10.733%
2026-01-02	36.0000	37.9500	35.8000	37.5500	+1.900%	32	553	+12.650%
2025-12-31	36.7500	36.8500	36.7500	36.8500	-1.206%	7	525	+14.790%
2025-12-30	37.5000	37.7500	37.0500	37.3000	+2.557%	32	525	+13.405%
2025-12-29	37.2500	37.2500	36.3700	36.3700	-4.791%	7	502	+16.305%
2025-12-26	38.2000	38.2000	38.2000	38.2000	+6.704%	1	504	+10.733%
2025-12-22	34.7000	35.8000	34.7000	35.8000	+6.200%	41	505	+18.156%
2025-12-19	32.9500	34.5500	32.9500	33.7100	+2.213%	101	504	+25.482%
2025-12-18	32.9200	33.3300	32.2500	32.9800	+6.731%	61	463	+28.260%
2025-12-17	32.4500	32.5000	30.9000	30.9000	-12.465%	40	418	+36.893%
2025-12-16	35.3000	35.3000	35.3000	35.3000	-2.459%	2	401	+19.830%
2025-12-15	36.2900	36.7000	35.3500	36.1900	-4.938%	81	401	+16.883%
2025-12-12	38.1000	38.4100	36.8900	38.0700	-4.825%	30	442	+11.111%
2025-12-11	40.6200	40.6200	40.0000	40.0000	-7.514%	7	427	+5.750%
2025-12-10	42.3600	43.2500	42.3600	43.2500	+0.745%	5	423	-2.197%
2025-12-09	40.7600	43.0000	40.7600	42.9300	+4.938%	13	423	-1.468%
2025-12-08	43.5000	43.5000	40.3500	40.9100	-8.988%	9	422	+3.398%
2025-12-05	46.6500	46.6500	44.8900	44.9500	+1.353%	8	416	-5.895%
2025-12-04	43.9200	44.3500	43.5500	44.3500	-3.166%	12	416	-4.622%
2025-12-03	42.8900	45.8000	42.8900	45.8000	+5.530%	21	411	-7.642%
2025-12-02	43.5900	45.1400	42.9400	43.4000	-2.450%	21	404	-2.535%
2025-12-01	44.3000	45.2200	44.3000	44.4900	-4.116%	104	402	-4.922%
2025-11-28	47.1000	47.1000	46.4000	46.4000	-2.909%	3	353	-8.836%
2025-11-26	47.2200	47.7900	47.2000	47.7900	-3.882%	8	358	-11.488%
2025-11-25	50.7000	53.3300	48.6200	49.7200	+7.155%	187	358	-14.924%
2025-11-24	42.4500	47.6000	42.4500	46.4000	+23.240%	78	336	-8.836%
2025-11-21	36.0300	38.8300	36.0300	37.6500	+13.506%	53	284	+12.351%
2025-11-20	37.2100	39.7500	33.1700	33.1700	-6.721%	28	235	+27.525%
2025-11-19	34.3600	35.5600	34.3600	35.5600	+11.334%	42	244	+18.954%
2025-11-18	28.7000	31.9400	28.7000	31.9400	+6.290%	3	218	+32.436%
2025-11-17	32.5700	32.5700	30.0500	30.0500	+10.886%	24	216	+40.765%
2025-11-14	27.1000	27.1000	27.0500	27.1000	-3.559%	3	198	+56.089%
2025-11-13	28.4000	28.5000	27.4600	28.1000	-9.646%	22	195	+50.534%
2025-11-12	30.9500	31.1000	29.9500	31.1000	-4.747%	31	192	+36.013%
2025-11-11	31.9000	32.6500	31.9000	32.6500	+0.927%	11	174	+29.556%
2025-11-10	31.2500	32.5100	31.1000	32.3500	+18.716%	17	165	+30.757%
2025-11-07	27.7000	27.7500	27.2000	27.2500	-9.468%	9	176	+55.229%
2025-11-06	30.6000	30.6000	30.1000	30.1000	+4.152%	4	174	+40.532%
2025-11-05	29.4000	29.4000	28.7900	28.9000	+4.862%	23	174	+46.367%
2025-11-04	27.4000	27.5600	27.4000	27.5600	-3.298%	2	174	+53.483%
2025-11-03	28.5000	28.5000	28.5000	28.5000	+1.460%	1	174	+48.421%
2025-10-31	27.2000	28.0900	27.2000	28.0900	-1.886%	54	174	+50.587%
2025-10-30	31.4000	31.4200	28.6300	28.6300	+12.717%	13	124	+47.747%
2025-10-29	22.4500	25.4000	22.4500	25.4000	+13.393%	8	123	+66.535%
2025-10-28	22.0000	22.4600	21.7000	22.4000	+1.129%	14	121	+88.839%
2025-10-27	20.0500	22.1500	19.6000	22.1500	+17.258%	92	93	+90.971%
2025-10-24	17.7000	18.9000	17.7000	18.8900	+15.183%	16	93	+123.928%
2025-10-23	16.3300	16.4400	16.3300	16.4000	+5.466%	17	91	+157.927%
2025-10-22	17.0500	17.0500	15.4400	15.5500	-0.639%	31	79	+172.026%
2025-10-21	15.7900	15.8000	15.6500	15.6500	-8.372%	3	89	+170.288%
2025-10-20	16.4800	17.3500	16.4800	17.0800	+11.198%	68	89	+147.658%
2025-10-17	15.0000	15.3600	14.8000	15.3600	-4.596%	13	68	+175.391%
2025-10-16	17.0400	17.1000	15.9500	16.1000	+7.119%	6	65	+162.733%
2025-10-15	14.7500	15.0300	14.5000	15.0300	+32.423%	18	64	+181.437%
2025-10-10	11.3500	11.3500	11.3500	11.3500	-2.991%	1	64	+272.687%
2025-10-09	11.7900	11.8500	11.7000	11.7000	-6.400%	32	63	+261.538%
2025-10-08	12.5000	12.5000	12.5000	12.5000	-6.786%	1	42	+238.400%
2025-10-07	14.0000	14.0000	13.3300	13.4100	-1.397%	8	42	+215.436%
2025-10-06	13.4300	13.6000	13.4300	13.6000	+11.384%	2	39	+211.029%
2025-10-01	10.8000	12.2100	10.8000	12.2100	+12.535%	4	39	+246.437%
2025-09-30	10.9200	10.9200	10.8500	10.8500	-14.297%	8	37	+289.862%
2025-09-25	12.2500	12.6600	12.2500	12.6600	-14.169%	11	30	+234.123%
2025-09-19	14.7500	14.7500	14.7500	14.7500	+1.027%	1	19	+186.780%
2025-09-18	14.2500	14.6000	14.2500	14.6000	+6.960%	17	18	+189.726%
2025-09-17	13.6500	13.6500	13.6500	13.6500	-5.862%	1	19	+209.890%
2025-09-16	14.5000	14.5000	14.5000	14.5000	+9.434%	1	18	+191.724%
2025-09-15	12.9500	13.3000	12.8000	13.2500	0.000%	33	17	+219.245%