Dark

GOOG20261218C365
GOOG Dec 18 2026 365.00 Call (GOOG261218C00365000)
option OPRA

EOD

Sep 17, 2026

15.55+8.136%(+1.17)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.3000	15.6500	14.5000	15.5500	+8.136%	44	2,071	0.000%
2026-09-16	15.1000	15.5000	13.4200	14.3800	-1.843%	103	2,043	+8.136%
2026-09-15	15.1800	15.6000	14.3600	14.6500	-5.484%	60	2,112	+6.143%
2026-09-14	14.7200	17.0000	14.6500	15.5000	+15.672%	76	2,103	+0.323%
2026-09-11	13.4200	13.7800	13.4000	13.4000	+15.517%	5	2,167	+16.045%
2026-09-10	11.6500	11.6500	10.8300	11.6000	0.000%	57	2,166	+34.052%
2026-09-09	11.5000	11.9000	11.1500	11.6000	-15.942%	111	2,121	+34.052%
2026-09-08	12.1500	13.8700	12.1500	13.8000	-0.361%	11	2,098	+12.681%
2026-09-04	13.6500	14.1500	12.9300	13.8500	-7.047%	100	2,037	+12.274%
2026-09-03	14.7000	15.5000	14.4200	14.9000	+14.615%	140	2,037	+4.362%
2026-09-02	12.7600	13.0000	12.3500	13.0000	+7.172%	4	2,104	+19.615%
2026-09-01	11.7500	12.9000	11.2500	12.1300	-10.940%	527	2,105	+28.195%
2026-08-31	14.9000	14.9000	13.2000	13.6200	-22.393%	83	1,623	+14.170%
2026-08-28	15.8000	18.2500	15.8000	17.5500	+17.864%	18	1,566	-11.396%
2026-08-27	15.0000	15.8000	14.6000	14.8900	-4.856%	39	1,567	+4.433%
2026-08-26	16.7000	16.7000	15.2000	15.6500	-10.775%	42	1,555	-0.639%
2026-08-25	19.1500	19.1500	17.5400	17.5400	-9.588%	11	1,538	-11.345%
2026-08-24	17.4000	20.6000	17.4000	19.4000	+20.347%	163	1,540	-19.845%
2026-08-20	16.4500	17.1000	15.8500	16.1200	-9.438%	41	1,444	-3.536%
2026-08-19	17.7000	18.5500	17.6000	17.8000	+0.282%	49	1,426	-12.640%
2026-08-18	17.5200	17.7500	17.4500	17.7500	+0.453%	5	1,425	-12.394%
2026-08-17	18.5000	18.5300	17.3000	17.6700	-7.487%	31	1,426	-11.998%
2026-08-14	19.1000	19.1000	19.1000	19.1000	-4.261%	1	1,428	-18.586%
2026-08-13	20.1200	20.1200	19.6000	19.9500	+8.719%	18	1,428	-22.055%
2026-08-12	21.0000	21.0000	18.3500	18.3500	-7.557%	10	1,424	-15.259%
2026-08-11	25.7000	25.7000	19.8500	19.8500	-21.042%	55	1,425	-21.662%
2026-08-10	24.7700	26.4800	24.4000	25.1400	-3.121%	144	1,393	-38.146%
2026-08-07	27.9700	27.9700	25.7100	25.9500	-8.207%	19	1,460	-40.077%
2026-08-06	30.9500	31.7100	28.2700	28.2700	-9.100%	14	1,452	-44.995%
2026-08-05	43.4300	43.4300	29.1700	31.1000	-25.864%	153	1,455	-50.000%
2026-08-04	37.9300	41.9500	37.6500	41.9500	+4.535%	11	1,338	-62.932%
2026-08-03	32.9800	40.1500	32.9800	40.1300	+35.804%	18	1,339	-61.251%
2026-07-31	21.5000	30.0000	20.6400	29.5500	+70.317%	22	1,349	-47.377%
2026-07-30	17.9000	17.9000	17.3000	17.3500	-6.771%	3	1,354	-10.375%
2026-07-29	17.5800	21.6500	17.5000	18.6100	+8.513%	16	1,351	-16.443%
2026-07-28	14.2500	17.1500	14.2500	17.1500	+17.385%	49	1,350	-9.329%
2026-07-27	15.1500	16.2000	14.5700	14.6100	+15.221%	46	1,349	+6.434%
2026-07-24	13.6700	13.6700	12.2000	12.6800	-9.558%	29	1,339	+22.634%
2026-07-23	14.9500	16.0000	13.0500	14.0200	-46.056%	42	1,336	+10.913%
2026-07-22	26.6500	26.6500	25.9900	25.9900	-4.273%	6	1,326	-40.169%
2026-07-21	27.5600	27.5600	27.0000	27.1500	-14.917%	8	1,328	-42.726%
2026-07-20	31.9100	31.9100	31.9100	31.9100	+25.235%	1	1,327	-51.269%
2026-07-17	25.7500	26.5100	25.0000	25.4800	-20.375%	10	1,327	-38.972%
2026-07-16	42.0800	42.8500	32.0000	32.0000	-20.319%	19	1,327	-51.406%
2026-07-15	33.6700	40.4500	33.6700	40.1600	+24.720%	24	1,317	-61.280%
2026-07-14	29.8300	32.4600	29.8300	32.2000	+1.577%	67	1,317	-51.708%
2026-07-10	30.4500	31.8300	30.4500	31.7000	-3.058%	12	1,333	-50.946%
2026-07-09	32.2500	32.7000	30.2000	32.7000	+2.092%	26	1,329	-52.446%
2026-07-08	35.2600	35.2600	32.0300	32.0300	-16.589%	10	1,328	-51.452%
2026-07-07	41.3000	41.7900	38.4000	38.4000	+2.046%	87	1,323	-59.505%
2026-07-06	36.2300	37.6300	36.1700	37.6300	+12.161%	10	1,295	-58.677%
2026-07-02	34.5400	35.4900	32.6500	33.5500	-2.754%	16	1,297	-53.651%
2026-07-01	34.1000	34.5000	32.9100	34.5000	+6.514%	41	1,297	-54.928%
2026-06-30	31.0000	32.3900	31.0000	32.3900	+2.500%	3	1,312	-51.991%
2026-06-29	28.4300	31.6000	28.4300	31.6000	+23.727%	10	1,311	-50.791%
2026-06-26	24.6000	25.5600	24.1300	25.5400	-4.523%	59	1,303	-39.115%
2026-06-25	26.4000	26.7500	25.7500	26.7500	-2.550%	44	1,335	-41.869%
2026-06-24	30.1000	30.2000	27.4500	27.4500	-5.345%	9	1,314	-43.352%
2026-06-23	29.4000	29.7000	29.0000	29.0000	-6.149%	17	1,312	-46.379%
2026-06-22	35.2000	35.2000	28.8500	30.9000	-25.721%	55	1,322	-49.676%
2026-06-18	37.5500	41.6600	35.2000	41.6000	+9.908%	111	1,267	-62.620%
2026-06-17	39.5000	40.0000	37.6000	37.8500	-10.266%	19	1,267	-58.917%
2026-06-16	40.7800	44.9500	40.7800	42.1800	+1.761%	12	1,267	-63.134%
2026-06-15	43.5000	43.5000	41.4500	41.4500	+10.533%	13	1,269	-62.485%
2026-06-12	38.7500	40.4900	36.0200	37.5000	+4.167%	13	1,273	-58.533%
2026-06-11	32.0000	36.0000	30.2200	36.0000	+2.857%	17	1,265	-56.806%
2026-06-10	36.1500	36.1500	35.0000	35.0000	-12.718%	9	1,263	-55.571%
2026-06-09	43.0600	43.7000	37.0000	40.1000	+3.430%	31	1,262	-61.222%
2026-06-08	37.8200	39.5500	37.8200	38.7700	-1.848%	26	1,267	-59.892%
2026-06-05	40.0900	43.1500	39.5000	39.5000	-10.532%	32	1,284	-60.633%
2026-06-04	38.5100	44.2500	38.5100	44.1500	+20.628%	32	1,282	-64.779%
2026-06-03	37.7500	39.5400	35.9600	36.6000	-5.426%	24	1,270	-57.514%
2026-06-02	37.8100	44.6200	37.0000	38.7000	-15.997%	61	1,267	-59.819%
2026-06-01	48.4500	48.4500	46.0700	46.0700	-7.583%	3	1,241	-66.247%
2026-05-29	49.8500	49.8500	49.8500	49.8500	-11.283%	1	1,240	-68.806%
2026-05-27	56.2500	56.2500	56.1900	56.1900	+0.934%	15	1,239	-72.326%
2026-05-21	53.3200	55.6700	53.3200	55.6700	-1.851%	3	1,253	-72.068%
2026-05-19	56.7200	56.7200	56.7200	56.7200	-14.950%	1	1,253	-72.585%
2026-05-18	66.6900	66.6900	66.6900	66.6900	+3.395%	1	1,252	-76.683%
2026-05-15	61.8000	64.5000	61.8000	64.5000	-2.361%	6	1,252	-75.891%
2026-05-14	66.0600	66.0600	66.0600	66.0600	-3.209%	7	1,251	-76.461%
2026-05-13	65.0000	68.2500	65.0000	68.2500	+26.389%	9	1,241	-77.216%
2026-05-12	56.3000	56.3000	54.0000	54.0000	-9.578%	16	1,241	-71.204%
2026-05-11	62.3200	62.3200	59.7200	59.7200	-5.206%	3	1,241	-73.962%
2026-05-08	65.0000	65.8800	63.0000	63.0000	-0.678%	29	1,242	-75.317%
2026-05-07	64.0600	64.0600	62.4500	63.4300	+3.967%	20	1,265	-75.485%
2026-05-06	62.0000	62.0000	61.0100	61.0100	+11.945%	16	1,283	-74.512%
2026-05-05	53.5900	59.7500	53.5900	54.5000	+3.612%	18	1,286	-71.468%
2026-05-04	52.6800	52.8400	52.6000	52.6000	-1.756%	7	1,273	-70.437%
2026-05-01	52.1200	54.6500	50.8900	53.5400	+1.057%	54	1,235	-70.956%
2026-04-30	44.9300	53.9500	41.7600	52.9800	+59.099%	76	1,235	-70.649%
2026-04-29	34.6200	36.4200	33.3000	33.3000	-1.828%	10	1,252	-53.303%
2026-04-28	35.2700	35.2700	33.9000	33.9200	-4.316%	21	1,250	-54.157%
2026-04-27	32.3400	36.3200	32.3400	35.4500	+12.184%	31	1,233	-56.135%
2026-04-24	27.8400	31.6000	27.8400	31.6000	+8.591%	13	1,229	-50.791%
2026-04-23	29.0500	29.1000	29.0500	29.1000	+0.345%	2	1,222	-46.564%
2026-04-22	29.3000	29.3000	28.7500	29.0000	+3.203%	4	1,223	-46.379%
2026-04-20	28.5700	28.5700	28.1000	28.1000	-6.333%	3	1,225	-44.662%
2026-04-17	28.7500	30.0000	28.6000	30.0000	+5.448%	8	1,226	-48.167%
2026-04-16	28.2000	28.6100	28.0700	28.4500	+1.426%	96	1,220	-45.343%
2026-04-15	26.4500	28.0500	26.4500	28.0500	+6.452%	110	1,245	-44.563%
2026-04-14	22.7000	26.5500	22.7000	26.3500	+24.586%	98	1,164	-40.987%
2026-04-13	21.1500	21.1500	21.1500	21.1500	+1.488%	3	1,135	-26.478%
2026-04-10	22.2000	22.2000	20.8400	20.8400	-2.022%	4	1,132	-25.384%
2026-04-09	19.1500	21.2700	19.1500	21.2700	+4.727%	8	1,129	-26.892%
2026-04-08	21.1500	21.1500	19.3000	20.3100	+39.110%	1,508	1,575	-23.437%
2026-04-07	14.6000	14.6000	14.6000	14.6000	+4.585%	25	298	+6.507%
2026-04-06	13.9600	13.9600	13.9600	13.9600	+2.271%	30	275	+11.390%
2026-04-02	13.7200	13.7200	13.6500	13.6500	-3.191%	2	270	+13.919%
2026-04-01	13.1700	14.7700	13.1700	14.1000	+21.657%	49	270	+10.284%
2026-03-31	9.8200	11.5900	9.8200	11.5900	+39.976%	108	273	+34.167%
2026-03-30	8.5000	8.5000	8.1300	8.2800	-7.486%	5	337	+87.802%
2026-03-27	9.0000	9.4600	8.9500	8.9500	-17.739%	19	339	+73.743%
2026-03-26	11.0700	11.0700	10.8800	10.8800	-9.333%	21	333	+42.923%
2026-03-25	13.1900	13.1900	12.0000	12.0000	-8.116%	2	313	+29.583%
2026-03-24	13.7000	13.7000	13.0600	13.0600	-17.342%	6	314	+19.066%
2026-03-23	15.6700	15.8000	15.6700	15.8000	-3.067%	11	315	-1.582%
2026-03-20	16.5000	16.5000	16.1000	16.3000	-9.192%	12	324	-4.601%
2026-03-19	17.9500	17.9500	17.9500	17.9500	-6.850%	3	312	-13.370%
2026-03-18	19.2700	19.2700	19.2700	19.2700	+7.056%	2	309	-19.305%
2026-03-13	18.6900	18.6900	18.0000	18.0000	-3.485%	3	308	-13.611%
2026-03-12	18.6500	18.6500	18.6500	18.6500	-8.534%	6	308	-16.622%
2026-03-11	20.1600	20.5800	20.1600	20.3900	-0.537%	7	314	-23.737%
2026-03-10	20.5000	20.5000	20.5000	20.5000	+11.111%	1	313	-24.146%
2026-03-09	16.9500	18.4500	16.9500	18.4500	+1.653%	5	313	-15.718%
2026-03-06	18.0700	18.5000	18.0700	18.1500	-2.941%	33	324	-14.325%
2026-03-05	18.7000	18.7000	18.7000	18.7000	-5.316%	7	318	-16.845%
2026-03-04	19.6500	19.7500	19.6500	19.7500	-1.496%	2	321	-21.266%
2026-03-03	19.0000	20.0500	19.0000	20.0500	-6.308%	2	320	-22.444%
2026-03-02	21.2500	21.4000	20.8200	21.4000	+0.801%	15	320	-27.336%
2026-02-27	21.2300	21.2300	21.2300	21.2300	-0.841%	7	310	-26.755%
2026-02-26	21.7000	21.7000	20.4000	21.4100	-6.302%	4	310	-27.370%
2026-02-25	23.8500	23.8500	22.8500	22.8500	+0.661%	7	314	-31.947%
2026-02-24	22.7000	22.7000	22.7000	22.7000	-9.956%	2	314	-31.498%
2026-02-23	25.2100	25.2100	25.2100	25.2100	-2.664%	1	312	-38.318%
2026-02-20	24.9800	25.9000	24.9800	25.9000	+25.302%	4	313	-39.961%
2026-02-19	20.2500	20.6700	20.2500	20.6700	+1.324%	31	314	-24.770%
2026-02-18	20.4000	20.4000	20.4000	20.4000	+3.343%	1	323	-23.775%
2026-02-17	19.6000	20.0000	19.0000	19.7400	-8.399%	19	323	-21.226%
2026-02-13	21.5500	21.5500	21.5500	21.5500	-9.378%	1	309	-27.842%
2026-02-11	23.7800	23.7800	23.7800	23.7800	-20.468%	1	309	-34.609%
2026-02-06	30.0700	30.0700	29.6400	29.9000	-14.376%	6	309	-47.993%
2026-02-05	31.0000	34.9200	31.0000	34.9200	-6.756%	43	307	-55.470%
2026-02-04	37.1700	37.4700	37.1700	37.4500	-9.102%	3	293	-58.478%
2026-02-03	42.5000	42.5400	41.2000	41.2000	-2.254%	10	293	-62.257%
2026-02-02	41.6000	42.2200	41.0000	42.1500	+7.526%	32	288	-63.108%
2026-01-30	39.2000	39.2000	39.2000	39.2000	+11.745%	1	265	-60.332%
2026-01-26	35.0800	35.0800	35.0800	35.0800	+3.450%	115	265	-55.673%
2026-01-21	33.6100	33.9100	33.6100	33.9100	0.000%	2	356	-54.143%
2026-01-20	33.3600	33.9100	33.3600	33.9100	-9.332%	117	356	-54.143%
2026-01-15	37.5000	37.8200	37.4000	37.4000	-8.669%	9	240	-58.422%
2026-01-13	40.0200	42.0000	40.0200	40.9500	+15.352%	33	234	-62.027%
2026-01-09	35.5000	36.0500	35.5000	35.5000	+3.650%	4	257	-56.197%
2026-01-08	35.1200	35.1200	34.2500	34.2500	+12.479%	35	256	-54.599%
2026-01-07	30.4500	30.4500	30.4500	30.4500	+11.131%	4	229	-48.933%
2026-01-06	30.0000	30.0000	27.4000	27.4000	-7.276%	21	229	-43.248%
2026-01-05	29.5500	29.5500	29.5500	29.5500	+2.073%	2	215	-47.377%
2026-01-02	29.6500	29.6500	28.2500	28.9500	+1.579%	23	215	-46.287%
2025-12-31	27.8300	28.5000	27.8300	28.5000	+0.105%	2	208	-45.439%
2025-12-30	28.4700	28.4700	28.4700	28.4700	+0.070%	1	208	-45.381%
2025-12-29	28.4000	28.4500	28.4000	28.4500	-3.723%	2	207	-45.343%
2025-12-26	29.5500	29.5500	29.5500	29.5500	-1.467%	2	207	-47.377%
2025-12-23	29.3500	29.9900	29.3500	29.9900	+8.463%	37	207	-48.149%
2025-12-22	27.4500	27.6500	27.4500	27.6500	+6.963%	6	182	-43.761%
2025-12-19	26.3500	26.4000	25.8500	25.8500	+1.492%	31	183	-39.845%
2025-12-18	25.0500	25.4700	25.0500	25.4700	+9.313%	7	158	-38.948%
2025-12-17	24.5600	24.5600	23.3000	23.3000	-13.704%	2	155	-33.262%
2025-12-16	27.0000	27.0000	27.0000	27.0000	-3.915%	4	154	-42.407%
2025-12-15	28.0700	28.1000	27.7000	28.1000	-5.546%	12	154	-44.662%
2025-12-12	30.9500	30.9500	29.7500	29.7500	-11.721%	11	149	-47.731%
2025-12-09	33.9000	33.9000	33.7000	33.7000	+4.658%	3	139	-53.858%
2025-12-08	32.9500	33.3000	32.2000	32.2000	-9.423%	10	139	-51.708%
2025-12-05	35.5500	35.5500	35.5500	35.5500	-3.919%	2	138	-56.259%
2025-12-03	37.0000	37.1500	37.0000	37.0000	+3.874%	5	136	-57.973%
2025-12-01	35.6200	35.6200	35.6200	35.6200	-7.119%	2	136	-56.345%
2025-11-26	38.0000	38.3500	38.0000	38.3500	-6.349%	2	133	-59.452%
2025-11-25	41.8800	41.8800	40.9500	40.9500	+44.444%	6	133	-62.027%
2025-11-20	30.5100	30.5100	28.3500	28.3500	+2.125%	3	133	-45.150%
2025-11-19	31.3500	31.3500	27.7600	27.7600	+5.954%	45	133	-43.984%
2025-11-17	26.2000	26.2000	26.2000	26.2000	+21.578%	1	89	-40.649%
2025-11-13	22.2500	22.2500	21.5500	21.5500	-16.505%	3	89	-27.842%
2025-11-11	24.7300	25.8100	24.7300	25.8100	+7.992%	71	89	-39.752%
2025-11-10	24.1000	24.1000	23.9000	23.9000	+5.286%	7	26	-34.937%
2025-11-07	22.7000	22.7000	22.7000	22.7000	-4.822%	1	27	-31.498%
2025-11-06	23.5000	23.8500	22.7500	23.8500	+15.217%	6	26	-34.801%
2025-11-04	21.5000	21.5500	20.5300	20.7000	-7.175%	21	24	-24.879%
2025-11-03	22.3000	22.3000	22.3000	22.3000	+3.336%	1	12	-30.269%
2025-10-30	24.3000	24.3000	21.5800	21.5800	0.000%	31	12	-27.943%