Dark

GOOG20261218C345
GOOG Dec 18 2026 345.00 Call (GOOG261218C00345000)
option OPRA

EOD

Sep 17, 2026

23.90+14.464%(+3.02)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.8000	24.8000	22.5500	23.9000	+14.464%	106	1,939	0.000%
2026-09-16	24.3500	24.3500	20.6000	20.8800	-8.821%	84	1,897	+14.464%
2026-09-15	24.0700	24.0700	22.4500	22.9000	-9.843%	38	1,880	+4.367%
2026-09-14	23.2000	25.8000	22.2500	25.4000	+25.618%	227	1,869	-5.906%
2026-09-11	21.4300	22.4500	20.2200	20.2200	+9.891%	53	1,879	+18.200%
2026-09-10	17.0800	18.4000	16.8300	18.4000	+2.279%	360	1,907	+29.891%
2026-09-09	17.6000	18.2500	17.0500	17.9900	-15.341%	56	1,779	+32.852%
2026-09-08	19.0000	21.2500	18.5000	21.2500	+0.902%	22	1,743	+12.471%
2026-09-04	22.0000	22.0000	20.2300	21.0600	-8.435%	36	1,722	+13.485%
2026-09-03	23.1000	23.1000	21.9500	23.0000	+15.000%	35	1,722	+3.913%
2026-09-02	18.5500	20.5500	18.5500	20.0000	+8.108%	19	1,715	+19.500%
2026-09-01	19.3000	19.8500	18.2000	18.5000	-11.695%	24	1,708	+29.189%
2026-08-31	22.2600	22.2600	20.1500	20.9500	-18.324%	41	1,698	+14.081%
2026-08-28	23.2500	26.5500	23.2500	25.6500	+15.281%	31	1,679	-6.823%
2026-08-27	23.2000	23.2000	22.2500	22.2500	-5.920%	16	1,679	+7.416%
2026-08-26	25.2100	25.2100	23.0800	23.6500	-8.155%	33	1,672	+1.057%
2026-08-25	26.5000	26.5000	25.7500	25.7500	-7.970%	9	1,666	-7.184%
2026-08-24	26.8000	29.3000	26.7400	27.9800	+4.170%	97	1,667	-14.582%
2026-08-21	25.0000	26.8600	25.0000	26.8600	+10.082%	12	1,669	-11.020%
2026-08-20	25.4200	25.4200	23.3500	24.4000	-6.154%	10	1,674	-2.049%
2026-08-19	25.6500	26.9800	24.0000	26.0000	+2.403%	76	1,670	-8.077%
2026-08-18	24.2500	26.4500	24.2500	25.3900	-1.969%	43	1,679	-5.868%
2026-08-17	25.5000	26.3000	25.0000	25.9000	-4.463%	69	1,663	-7.722%
2026-08-14	29.5500	29.5500	26.8000	27.1100	-4.542%	49	1,619	-11.841%
2026-08-13	28.4000	29.0500	27.6200	28.4000	+2.342%	90	1,575	-15.845%
2026-08-12	28.7000	29.0500	26.2000	27.7500	-1.943%	44	1,514	-13.874%
2026-08-11	30.2200	30.2200	28.3000	28.3000	-19.143%	13	1,480	-15.548%
2026-08-10	34.7500	35.0000	34.3200	35.0000	-1.492%	5	1,472	-31.714%
2026-08-07	37.1000	37.1000	35.3700	35.5300	-10.051%	13	1,469	-32.733%
2026-08-06	39.7800	39.7800	39.5000	39.5000	-4.126%	6	1,469	-39.494%
2026-08-05	51.2800	51.2800	38.7500	41.2000	-22.991%	37	1,468	-41.990%
2026-08-04	52.2700	53.9100	50.6300	53.5000	+4.390%	32	1,478	-55.327%
2026-08-03	43.9800	52.7800	43.9800	51.2500	+26.481%	48	1,501	-53.366%
2026-07-31	29.7900	40.5200	29.7900	40.5200	+62.993%	104	1,535	-41.017%
2026-07-30	24.3000	24.8600	24.0000	24.8600	-15.009%	13	1,582	-3.862%
2026-07-29	24.5000	29.2500	24.5000	29.2500	+14.035%	2	1,573	-18.291%
2026-07-28	24.9300	25.6500	24.9300	25.6500	+16.856%	2	1,572	-6.823%
2026-07-27	22.7900	22.7900	21.5500	21.9500	+16.446%	8	1,571	+8.884%
2026-07-24	20.8500	20.8500	18.2000	18.8500	-3.827%	40	1,567	+26.790%
2026-07-23	21.7000	21.7000	18.1000	19.6000	-40.061%	58	1,557	+21.939%
2026-07-22	36.9500	36.9500	32.7000	32.7000	-7.887%	53	1,568	-26.911%
2026-07-21	36.9900	36.9900	35.5000	35.5000	-9.091%	35	1,525	-32.676%
2026-07-20	41.8000	42.6000	38.0000	39.0500	+8.052%	8	1,492	-38.796%
2026-07-17	35.6900	36.6500	33.6000	36.1400	-30.406%	40	1,493	-33.868%
2026-07-16	51.9300	51.9300	51.9300	51.9300	+0.933%	5	1,480	-53.977%
2026-07-15	50.1500	51.5000	50.0000	51.4500	+25.856%	273	1,485	-53.547%
2026-07-14	41.3900	41.3900	40.8800	40.8800	+3.809%	3	1,756	-41.536%
2026-07-13	40.0000	40.0000	39.3800	39.3800	-3.951%	4	1,758	-39.309%
2026-07-10	41.4400	41.4400	41.0000	41.0000	0.000%	3	1,754	-41.707%
2026-07-09	40.1100	41.0000	38.6500	41.0000	-16.241%	5	1,753	-41.707%
2026-07-07	52.2500	52.2500	48.9000	48.9500	-0.609%	5	1,753	-51.175%
2026-07-06	42.2700	49.2500	42.2700	49.2500	+21.305%	9	1,754	-51.472%
2026-07-02	45.1000	45.1000	40.6000	40.6000	-9.778%	7	1,760	-41.133%
2026-07-01	45.3000	45.3000	45.0000	45.0000	+6.484%	101	1,760	-46.889%
2026-06-30	40.8900	43.0000	40.8400	42.2600	+2.973%	5	1,861	-43.445%
2026-06-29	36.8800	41.0400	36.8800	41.0400	+27.256%	12	1,863	-41.764%
2026-06-26	34.7700	35.7000	31.1500	32.2500	-6.114%	86	1,873	-25.891%
2026-06-25	33.5200	35.3500	32.7500	34.3500	-6.784%	12	1,858	-30.422%
2026-06-24	40.8700	42.0000	36.5000	36.8500	-5.513%	59	1,853	-35.142%
2026-06-23	39.8300	40.0900	37.6700	39.0000	-3.917%	9	1,850	-38.718%
2026-06-22	44.7500	44.8000	36.9000	40.5900	-16.824%	499	1,847	-41.119%
2026-06-17	48.8000	48.8000	48.8000	48.8000	-8.700%	1	1,395	-51.025%
2026-06-16	54.0000	56.1000	53.4500	53.4500	+2.336%	7	1,395	-55.285%
2026-06-15	51.1500	52.2300	51.1500	52.2300	+9.958%	2	1,398	-54.241%
2026-06-12	50.2000	51.0000	47.5000	47.5000	+1.064%	8	1,399	-49.684%
2026-06-11	40.6000	47.0000	39.0000	47.0000	-9.249%	107	1,406	-49.149%
2026-06-10	51.7800	51.7900	51.7800	51.7900	+14.834%	2	1,374	-53.852%
2026-06-09	54.4500	54.4500	45.1000	45.1000	-7.959%	13	1,375	-47.007%
2026-06-08	49.0000	49.0000	49.0000	49.0000	-7.895%	5	1,370	-51.224%
2026-06-05	53.2000	53.2000	53.2000	53.2000	-2.920%	1	1,365	-55.075%
2026-06-04	53.3000	54.8000	53.2000	54.8000	+20.228%	53	1,364	-56.387%
2026-06-03	48.5000	49.7500	45.5800	45.5800	-5.943%	34	1,395	-47.565%
2026-06-02	48.1500	53.1700	46.3500	48.4600	-16.014%	20	1,362	-50.681%
2026-06-01	55.1000	58.4500	55.1000	57.7000	-7.636%	29	1,363	-58.579%
2026-05-29	60.3500	64.0000	60.3500	62.4700	-8.496%	14	1,364	-61.742%
2026-05-27	68.2700	68.2700	68.2700	68.2700	+4.309%	1	1,364	-64.992%
2026-05-26	64.5300	65.7000	64.5300	65.4500	-1.028%	8	1,363	-63.484%
2026-05-22	66.1300	66.1300	66.1300	66.1300	-1.592%	10	1,366	-63.859%
2026-05-20	67.4500	67.4500	65.8000	67.2000	-1.466%	9	1,366	-64.435%
2026-05-19	68.2000	68.2000	68.2000	68.2000	-10.263%	1	1,374	-64.956%
2026-05-18	76.0000	76.0000	76.0000	76.0000	+2.013%	1	1,374	-68.553%
2026-05-15	74.0000	74.5000	74.0000	74.5000	-5.361%	3	1,374	-67.919%
2026-05-14	77.8500	78.7200	77.8500	78.7200	-0.606%	5	1,377	-69.639%
2026-05-13	72.3500	79.2000	72.3500	79.2000	+16.642%	8	1,375	-69.823%
2026-05-12	67.9000	67.9000	67.9000	67.9000	-4.501%	1	1,375	-64.801%
2026-05-11	73.4500	73.5300	71.1000	71.1000	-8.846%	24	1,375	-66.385%
2026-05-08	77.3500	78.0000	77.3500	78.0000	+2.228%	2	1,375	-69.359%
2026-05-07	75.4600	76.3000	75.4600	76.3000	+2.664%	16	1,375	-68.676%
2026-05-06	70.0000	75.0000	70.0000	74.3200	+10.925%	5	1,390	-67.842%
2026-05-05	67.0000	67.0000	67.0000	67.0000	+5.512%	1	1,394	-64.328%
2026-05-04	65.0900	65.0900	63.5000	63.5000	-5.842%	4	1,395	-62.362%
2026-05-01	64.0000	67.4400	63.9700	67.4400	+5.145%	49	1,431	-64.561%
2026-04-30	56.2000	65.2000	51.9200	64.1400	+50.035%	92	1,431	-62.738%
2026-04-29	42.0000	45.8000	42.0000	42.7500	-1.339%	53	1,475	-44.094%
2026-04-28	42.8500	44.5500	42.0000	43.3300	-3.903%	20	1,429	-44.842%
2026-04-27	38.9000	45.9400	38.9000	45.0900	+12.220%	95	1,431	-46.995%
2026-04-24	36.0700	41.0000	35.8000	40.1800	+8.595%	17	1,396	-40.518%
2026-04-23	38.0000	38.0000	37.0000	37.0000	+0.817%	10	1,391	-35.405%
2026-04-22	35.9400	36.7000	35.9300	36.7000	-0.272%	25	1,400	-34.877%
2026-04-20	37.0000	37.3200	36.8000	36.8000	-4.092%	108	1,397	-35.054%
2026-04-17	36.4500	38.3700	36.3300	38.3700	+8.789%	22	1,344	-37.712%
2026-04-16	35.5500	37.3500	35.2700	35.2700	-2.326%	14	1,350	-32.237%
2026-04-15	35.0000	36.1100	35.0000	36.1100	+6.362%	13	1,347	-33.813%
2026-04-14	31.0000	34.3500	31.0000	33.9500	+18.499%	12	1,347	-29.602%
2026-04-13	27.6000	28.6500	27.6000	28.6500	+4.945%	2	1,346	-16.579%
2026-04-10	28.5100	28.5100	27.3000	27.3000	-4.042%	2	1,345	-12.454%
2026-04-09	25.8000	28.4500	25.8000	28.4500	0.000%	29	1,343	-15.993%
2026-04-08	25.8500	28.4500	25.8000	28.4500	+31.409%	45	1,372	-15.993%
2026-04-07	21.6500	21.6500	21.6500	21.6500	+9.288%	11	1,359	+10.393%
2026-04-06	19.7800	19.8100	19.7800	19.8100	+5.597%	2	1,359	+20.646%
2026-04-02	18.7800	18.7800	18.7600	18.7600	-1.574%	2	1,359	+27.399%
2026-04-01	18.0000	19.7000	18.0000	19.0600	+35.177%	35	1,359	+25.393%
2026-03-31	13.5000	14.1000	13.5000	14.1000	+21.238%	12	1,363	+69.504%
2026-03-30	11.5000	11.6300	11.5000	11.6300	-7.109%	5	1,366	+105.503%
2026-03-27	13.1300	13.3100	12.4300	12.5200	-17.360%	30	1,369	+90.895%
2026-03-26	15.7400	15.7400	15.1500	15.1500	-7.622%	21	1,379	+57.756%
2026-03-25	18.1100	18.1100	16.4000	16.4000	-7.292%	38	1,389	+45.732%
2026-03-24	20.0000	20.0000	17.6200	17.6900	-17.143%	33	1,389	+35.105%
2026-03-23	21.4500	21.4500	20.7500	21.3500	-1.386%	15	1,389	+11.944%
2026-03-20	23.0300	23.0300	21.6000	21.6500	-8.263%	20	1,383	+10.393%
2026-03-19	23.7500	23.7500	23.3000	23.6000	-10.775%	7	1,377	+1.271%
2026-03-18	25.9500	26.4500	25.9500	26.4500	+2.918%	32	1,375	-9.641%
2026-03-17	24.3000	25.7000	24.3000	25.7000	+5.761%	120	1,373	-7.004%
2026-03-16	24.4000	24.4000	24.3000	24.3000	-7.605%	2	1,361	-1.646%
2026-03-12	26.3000	26.3000	26.3000	26.3000	-2.593%	2	1,360	-9.125%
2026-03-11	26.9900	27.0000	26.9900	27.0000	-0.406%	1,001	1,358	-11.481%
2026-03-10	26.5500	27.1100	26.5500	27.1100	+11.107%	20	491	-11.841%
2026-03-09	24.1000	24.4000	23.5300	24.4000	+4.497%	21	490	-2.049%
2026-03-06	23.5600	24.1800	22.6900	23.3500	-7.525%	13	486	+2.355%
2026-03-04	25.6500	25.6500	25.2500	25.2500	-1.751%	9	485	-5.347%
2026-03-03	25.7000	25.7000	25.7000	25.7000	-9.091%	3	488	-7.004%
2026-02-27	28.2700	28.2700	28.2700	28.2700	+4.125%	1	485	-15.458%
2026-02-26	27.1500	27.1500	27.1500	27.1500	-8.432%	10	485	-11.971%
2026-02-25	29.6500	29.6500	29.6500	29.6500	-8.488%	1	481	-19.393%
2026-02-23	32.4000	32.4000	32.4000	32.4000	-1.069%	1	481	-26.235%
2026-02-20	28.7000	32.7500	28.7000	32.7500	+26.302%	4	481	-27.023%
2026-02-18	26.4200	26.4500	25.9300	25.9300	+0.504%	3	479	-7.829%
2026-02-17	25.5000	25.8000	25.1500	25.8000	-4.444%	5	478	-7.364%
2026-02-13	27.0000	27.0000	27.0000	27.0000	-9.699%	1	474	-11.481%
2026-02-11	30.8000	31.0900	29.9000	29.9000	-12.955%	18	474	-20.067%
2026-02-10	34.3400	34.7500	34.3400	34.3500	-10.313%	4	481	-30.422%
2026-02-09	36.1200	39.0000	36.1200	38.3000	+2.270%	12	478	-37.598%
2026-02-06	37.1700	37.6500	36.9000	37.4500	-9.976%	19	469	-36.182%
2026-02-05	33.0000	41.9900	30.9500	41.6000	-8.972%	26	457	-42.548%
2026-02-04	49.7300	50.2300	45.7000	45.7000	-9.289%	60	442	-47.702%
2026-02-03	54.2500	54.4500	49.7500	50.3800	-2.459%	120	441	-52.561%
2026-02-02	47.9000	51.6500	47.9000	51.6500	+9.012%	145	390	-53.727%
2026-01-30	47.3800	47.3800	47.3800	47.3800	+1.456%	1	356	-49.557%
2026-01-29	45.1300	46.7000	42.5000	46.7000	+4.032%	8	357	-48.822%
2026-01-28	45.5500	45.9500	44.8300	44.8900	-4.286%	10	357	-46.759%
2026-01-27	46.8000	46.9000	46.8000	46.9000	+1.493%	12	359	-49.041%
2026-01-26	46.2700	46.2700	46.2100	46.2100	+18.275%	3	357	-48.280%
2026-01-21	39.0700	39.0700	39.0700	39.0700	-4.123%	4	355	-38.828%
2026-01-20	39.0000	41.9700	39.0000	40.7500	-7.386%	23	359	-41.350%
2026-01-16	44.2300	44.2300	43.8900	44.0000	-2.157%	11	344	-45.682%
2026-01-15	47.1200	47.1200	44.9700	44.9700	-4.136%	2	344	-46.853%
2026-01-14	46.0800	46.9100	46.0600	46.9100	-3.912%	5	343	-49.051%
2026-01-13	48.9300	49.5000	47.3000	48.8200	+8.057%	24	338	-51.045%
2026-01-12	41.3200	45.1800	41.3200	45.1800	+2.472%	8	328	-47.100%
2026-01-09	44.0900	44.0900	44.0900	44.0900	+5.986%	2	326	-45.793%
2026-01-08	41.0000	43.0000	41.0000	41.6000	+3.457%	153	324	-42.548%
2026-01-07	37.7000	40.2100	37.7000	40.2100	+16.890%	7	408	-40.562%
2026-01-06	34.0500	34.5500	34.0500	34.4000	-5.103%	27	405	-30.523%
2026-01-05	36.1000	36.2500	35.6000	36.2500	+1.826%	18	376	-34.069%
2026-01-02	36.7000	36.7000	33.9000	35.6000	+0.707%	46	376	-32.865%
2025-12-30	35.7000	35.8000	35.1500	35.3500	+0.856%	146	341	-32.390%
2025-12-29	35.0500	35.0500	35.0500	35.0500	-2.909%	3	242	-31.812%
2025-12-26	36.1000	36.1000	36.1000	36.1000	-1.581%	3	243	-33.795%
2025-12-23	35.4500	36.6800	35.4500	36.6800	+9.004%	3	243	-34.842%
2025-12-22	32.9000	33.6500	32.9000	33.6500	+5.486%	9	242	-28.975%
2025-12-19	32.3300	32.8000	31.9000	31.9000	+0.949%	40	243	-25.078%
2025-12-18	31.6000	31.6000	31.6000	31.6000	+8.966%	1	207	-24.367%
2025-12-17	31.3000	31.3000	29.0000	29.0000	-12.913%	46	206	-17.586%
2025-12-16	32.6300	33.3000	32.6300	33.3000	-4.310%	2	184	-28.228%
2025-12-15	34.5000	34.8000	34.5000	34.8000	-2.027%	6	184	-31.322%
2025-12-12	36.7800	36.7800	35.5200	35.5200	-8.170%	5	181	-32.714%
2025-12-11	37.0200	38.6800	37.0200	38.6800	-5.888%	7	181	-38.211%
2025-12-10	41.3000	41.3000	41.1000	41.1000	+2.112%	7	180	-41.849%
2025-12-09	40.2500	40.2500	40.2500	40.2500	+3.497%	1	187	-40.621%
2025-12-08	40.2500	40.2500	38.8500	38.8900	-11.149%	9	186	-38.545%
2025-12-05	44.4000	44.4000	43.7700	43.7700	+4.189%	2	185	-45.396%
2025-12-04	41.4000	42.0100	41.4000	42.0100	-5.169%	2	183	-43.109%
2025-12-03	42.0000	44.3000	42.0000	44.3000	+5.476%	4	182	-46.050%
2025-12-02	42.0900	42.2200	41.5200	42.0000	-1.293%	35	182	-43.095%
2025-12-01	42.4700	42.5500	42.4700	42.5500	-4.532%	6	174	-43.831%
2025-11-28	45.1300	45.1300	44.5700	44.5700	-2.430%	7	174	-46.376%
2025-11-26	45.6500	45.6800	45.6500	45.6800	-5.522%	65	123	-47.680%
2025-11-25	46.7500	48.4300	46.7500	48.3500	+10.011%	13	123	-50.569%
2025-11-24	44.3400	45.5000	43.9500	43.9500	+25.428%	14	122	-45.620%
2025-11-21	35.9200	35.9200	35.0400	35.0400	+10.886%	16	119	-31.792%
2025-11-20	37.7000	37.7200	31.6000	31.6000	-13.425%	18	103	-24.367%
2025-11-19	36.5000	36.5000	36.5000	36.5000	+22.689%	4	91	-34.521%
2025-11-18	29.7500	29.7500	29.7500	29.7500	-3.534%	1	87	-19.664%
2025-11-17	30.7300	30.8400	30.7300	30.8400	+20.000%	4	87	-22.503%
2025-11-14	25.7500	25.7500	25.7000	25.7000	-4.104%	3	87	-7.004%
2025-11-13	25.8000	26.9000	25.8000	26.8000	-9.306%	7	84	-10.821%
2025-11-12	29.0600	29.5500	29.0600	29.5500	-4.831%	13	84	-19.120%
2025-11-11	30.4000	31.1000	30.4000	31.0500	+0.129%	11	76	-23.027%
2025-11-10	29.6600	31.0100	29.6600	31.0100	+19.730%	4	65	-22.928%
2025-11-07	26.4000	26.4000	25.9000	25.9000	-11.088%	8	64	-7.722%
2025-11-06	29.1300	29.1300	29.1300	29.1300	+7.689%	50	57	-17.954%
2025-10-31	25.5000	27.0500	25.5000	27.0500	-0.295%	66	57	-11.645%
2025-10-30	27.1500	27.1500	27.1300	27.1300	0.000%	2	2	-11.906%