Dark

GOOG20261218C370
GOOG Dec 18 2026 370.00 Call (GOOG261218C00370000)
option OPRA

EOD

Sep 17, 2026

13.85+13.992%(+1.70)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.8000	14.1100	12.8000	13.8500	+13.992%	133	2,643	0.000%
2026-09-16	14.1500	14.1500	11.8500	12.1500	-6.682%	49	2,595	+13.992%
2026-09-15	13.0600	13.1300	12.6400	13.0200	-10.883%	126	2,593	+6.375%
2026-09-14	12.2500	15.2500	12.2500	14.6100	+28.158%	99	2,590	-5.202%
2026-09-11	11.8000	13.2000	11.4000	11.4000	+6.542%	406	2,546	+21.491%
2026-09-10	9.5500	10.7000	9.5500	10.7000	+3.783%	135	2,572	+29.439%
2026-09-09	10.5800	10.9000	10.0200	10.3100	-14.864%	1,246	2,540	+34.336%
2026-09-08	11.3000	12.7000	10.7000	12.1100	-1.545%	70	1,736	+14.368%
2026-09-04	12.6500	12.6500	11.4500	12.3000	-8.889%	61	1,696	+12.602%
2026-09-03	13.4000	13.8400	12.9500	13.5000	+18.110%	208	1,696	+2.593%
2026-09-02	10.5600	12.4000	10.5600	11.4300	+7.324%	210	1,657	+21.172%
2026-09-01	11.2000	11.6100	10.5500	10.6500	-13.061%	70	1,631	+30.047%
2026-08-31	14.4000	14.4000	11.7600	12.2500	-20.968%	78	1,625	+13.061%
2026-08-28	14.4300	16.2800	14.4300	15.5000	+15.585%	13	1,637	-10.645%
2026-08-27	13.3500	13.6400	13.0000	13.4100	-6.551%	84	1,637	+3.281%
2026-08-26	15.0000	15.0000	13.8000	14.3500	-10.592%	52	1,586	-3.484%
2026-08-25	16.8000	16.8000	16.0500	16.0500	-6.140%	4	1,565	-13.707%
2026-08-24	15.8800	17.9500	15.8800	17.1000	+3.636%	22	1,564	-19.006%
2026-08-21	16.3200	16.7400	16.3000	16.5000	+11.261%	27	1,563	-16.061%
2026-08-20	15.8500	15.8500	14.2900	14.8300	-8.682%	83	1,559	-6.608%
2026-08-19	15.4500	16.9200	15.2500	16.2400	-1.096%	32	1,602	-14.717%
2026-08-18	15.0000	16.4200	15.0000	16.4200	+1.233%	31	1,615	-15.652%
2026-08-17	17.0000	17.0000	15.8300	16.2200	-6.513%	50	1,606	-14.612%
2026-08-14	19.0000	19.0000	17.0000	17.3500	-4.249%	39	1,588	-20.173%
2026-08-13	18.6100	18.6100	18.0500	18.1200	+0.110%	11	1,556	-23.565%
2026-08-12	17.3000	18.1000	16.5000	18.1000	0.000%	32	1,553	-23.481%
2026-08-11	21.2000	21.2000	18.1000	18.1000	-23.629%	19	1,530	-23.481%
2026-08-10	24.0000	25.0000	22.8700	23.7000	-1.250%	13	1,533	-41.561%
2026-08-07	25.0500	25.2500	23.5500	24.0000	-8.918%	133	1,528	-42.292%
2026-08-06	28.4300	30.0000	26.0000	26.3500	-7.932%	47	1,542	-47.438%
2026-08-05	37.6500	38.3600	27.5000	28.6200	-24.645%	117	1,537	-51.607%
2026-08-04	36.6700	38.8300	36.2000	37.9800	+3.572%	196	1,497	-63.533%
2026-08-03	30.5500	38.0000	30.4000	36.6700	+33.930%	86	1,523	-62.231%
2026-07-31	18.1500	27.3800	18.1500	27.3800	+70.592%	154	1,526	-49.416%
2026-07-30	15.4800	16.2500	15.0000	16.0500	-11.326%	13	1,509	-13.707%
2026-07-29	16.0000	19.5100	15.0200	18.1000	+16.774%	53	1,501	-23.481%
2026-07-28	13.8000	16.6000	13.8000	15.5000	+14.138%	22	1,530	-10.645%
2026-07-27	13.7700	14.4500	13.4200	13.5800	+17.576%	40	1,516	+1.988%
2026-07-24	11.9000	13.0000	11.3500	11.5500	-6.098%	44	1,495	+19.913%
2026-07-23	13.7500	13.9000	11.5000	12.3000	-46.522%	202	1,477	+12.602%
2026-07-22	24.0800	24.9500	23.0000	23.0000	-5.350%	31	1,448	-39.783%
2026-07-21	25.6900	25.8000	24.3000	24.3000	-10.000%	36	1,434	-43.004%
2026-07-20	31.0000	31.0000	26.5200	27.0000	+11.570%	24	1,428	-48.704%
2026-07-17	25.6300	25.9000	23.7500	24.2000	-16.896%	66	1,423	-42.769%
2026-07-16	39.3600	40.0000	28.7000	29.1200	-21.297%	83	1,418	-52.438%
2026-07-15	32.2900	38.8100	32.2900	37.0000	+21.711%	117	1,412	-62.568%
2026-07-14	27.4800	30.5000	27.4800	30.4000	+9.353%	9	1,386	-54.441%
2026-07-13	28.0800	28.2500	27.8000	27.8000	-6.711%	45	1,385	-50.180%
2026-07-10	28.5000	29.8000	28.5000	29.8000	-1.488%	4	1,379	-53.523%
2026-07-09	28.7200	30.2500	27.5000	30.2500	-2.419%	9	1,378	-54.215%
2026-07-08	32.7500	32.7500	30.8300	31.0000	-11.555%	17	1,375	-55.323%
2026-07-07	37.3100	39.0500	35.0500	35.0500	-3.390%	43	1,366	-60.485%
2026-07-06	31.4000	36.4800	30.5500	36.2800	+17.032%	11	1,360	-61.825%
2026-07-02	30.3000	31.0000	29.0000	31.0000	-4.908%	19	1,353	-55.323%
2026-07-01	31.0000	32.6000	31.0000	32.6000	+7.591%	34	1,353	-57.515%
2026-06-30	30.5000	30.9000	30.2000	30.3000	+2.434%	8	1,343	-54.290%
2026-06-29	26.4000	29.5800	26.4000	29.5800	+19.709%	71	1,345	-53.178%
2026-06-26	23.3200	25.5000	22.8500	24.7100	-0.763%	66	1,391	-43.950%
2026-06-25	23.4000	25.0500	23.4000	24.9000	-6.038%	89	1,362	-44.378%
2026-06-24	28.9000	30.0000	25.5000	26.5000	-4.159%	64	1,339	-47.736%
2026-06-23	27.0500	28.3000	26.3500	27.6500	-4.655%	42	1,307	-49.910%
2026-06-22	32.8000	32.8000	26.5000	29.0000	-25.258%	66	1,284	-52.241%
2026-06-18	34.0000	39.0000	33.3000	38.8000	+4.582%	16	1,240	-64.304%
2026-06-17	40.3500	40.3500	35.9000	37.1000	-9.512%	8	1,240	-62.668%
2026-06-16	39.3000	42.5000	38.3000	41.0000	+6.632%	44	1,240	-66.220%
2026-06-15	39.3900	41.0500	38.4500	38.4500	+8.985%	66	1,237	-63.979%
2026-06-12	37.6500	38.3000	35.2800	35.2800	+3.918%	6	1,207	-60.743%
2026-06-11	29.9400	33.9500	28.4900	33.9500	+1.042%	32	1,204	-59.205%
2026-06-10	36.9100	36.9100	33.6000	33.6000	-10.567%	10	1,198	-58.780%
2026-06-09	40.0000	40.6500	34.9700	37.5700	+2.932%	24	1,196	-63.135%
2026-06-08	37.9100	37.9100	35.4000	36.5000	-5.047%	22	1,198	-62.055%
2026-06-05	41.1000	41.6000	37.9000	38.4400	-6.812%	30	1,191	-63.970%
2026-06-04	35.7500	41.9400	35.7500	41.2500	+19.913%	39	1,187	-66.424%
2026-06-03	35.8000	38.5500	34.0700	34.4000	-3.452%	83	1,177	-59.738%
2026-06-02	38.5000	42.5000	34.4700	35.6300	-19.824%	108	1,212	-61.128%
2026-06-01	41.6300	44.4700	41.6300	44.4400	-6.501%	26	1,184	-68.834%
2026-05-29	49.9000	49.9000	47.5300	47.5300	-2.202%	43	1,183	-70.861%
2026-05-22	51.5800	51.5800	48.6000	48.6000	-7.429%	16	1,177	-71.502%
2026-05-21	50.0000	53.8500	50.0000	52.5000	+1.882%	17	1,180	-73.619%
2026-05-20	53.2000	53.2000	51.5300	51.5300	-4.909%	13	1,180	-73.122%
2026-05-19	54.1900	54.1900	54.1900	54.1900	-13.875%	2	1,202	-74.442%
2026-05-18	62.9200	62.9200	62.9200	62.9200	+5.129%	3	1,202	-77.988%
2026-05-15	59.8500	59.8500	59.8500	59.8500	-4.697%	20	1,202	-76.859%
2026-05-14	60.3000	63.9400	60.3000	62.8000	+0.464%	8	1,212	-77.946%
2026-05-13	62.5100	62.5100	62.5100	62.5100	+21.096%	5	1,214	-77.844%
2026-05-12	54.1600	54.1600	51.6200	51.6200	-9.295%	33	1,214	-73.169%
2026-05-11	57.7000	58.7000	56.9100	56.9100	-6.659%	46	1,214	-75.663%
2026-05-08	59.7700	63.0000	59.7700	60.9700	+0.412%	13	1,203	-77.284%
2026-05-07	60.1000	61.2100	60.0000	60.7200	-0.541%	26	1,196	-77.190%
2026-05-06	58.0600	61.1600	57.7500	61.0500	+16.264%	35	1,197	-77.314%
2026-05-05	54.0000	54.0000	52.0700	52.5100	+4.498%	21	1,209	-73.624%
2026-05-04	52.4700	52.4700	50.1200	50.2500	-3.365%	12	1,220	-72.438%
2026-05-01	48.6800	52.0000	48.4500	52.0000	+1.226%	38	1,223	-73.365%
2026-04-30	42.8900	51.9000	38.7500	51.3700	+63.651%	227	1,223	-73.039%
2026-04-29	31.0000	33.0000	30.7000	31.3900	-1.753%	65	1,264	-55.878%
2026-04-28	31.6500	31.9500	31.2500	31.9500	-5.193%	42	1,247	-56.651%
2026-04-27	32.0300	33.9800	32.0300	33.7000	+13.468%	62	1,229	-58.902%
2026-04-24	26.9500	29.7000	26.6000	29.7000	+7.027%	177	1,216	-53.367%
2026-04-23	27.5000	27.7500	27.0000	27.7500	+8.995%	8	1,215	-50.090%
2026-04-22	25.6100	26.0800	25.4500	25.4600	+4.559%	70	1,215	-45.601%
2026-04-21	26.7000	26.7000	24.1800	24.3500	-8.733%	61	1,193	-43.121%
2026-04-20	26.6800	26.6800	26.6800	26.6800	-4.373%	1	1,193	-48.088%
2026-04-17	27.1000	27.9000	27.1000	27.9000	+9.198%	8	1,193	-50.358%
2026-04-16	26.2000	27.0000	25.5500	25.5500	-2.667%	7	1,188	-45.793%
2026-04-15	25.0000	26.2500	24.7500	26.2500	+7.362%	25	1,188	-47.238%
2026-04-14	22.6000	24.7500	22.6000	24.4500	+24.427%	24	1,189	-43.354%
2026-04-13	19.6500	19.6500	19.6500	19.6500	+3.421%	15	1,194	-29.517%
2026-04-10	20.3500	20.3500	19.0000	19.0000	-5.473%	5	1,194	-27.105%
2026-04-09	17.6500	20.1000	17.6500	20.1000	+4.145%	31	1,190	-31.095%
2026-04-08	18.5600	19.9000	17.8700	19.3000	+32.464%	122	1,195	-28.238%
2026-04-07	13.9500	14.5700	13.9500	14.5700	+13.474%	61	1,104	-4.942%
2026-04-06	12.9000	13.0000	12.6600	12.8400	+1.905%	38	1,103	+7.866%
2026-04-02	10.9500	12.6000	10.9500	12.6000	-3.890%	7	1,091	+9.921%
2026-04-01	12.2000	13.1100	12.2000	13.1100	+29.545%	60	1,091	+5.645%
2026-03-31	8.5200	10.2000	8.5200	10.1200	+34.396%	26	1,059	+36.858%
2026-03-30	7.5000	7.9300	7.5000	7.5300	-7.037%	45	1,059	+83.931%
2026-03-27	8.9000	8.9000	8.1000	8.1000	-20.432%	6	1,080	+70.988%
2026-03-26	10.1000	10.1800	10.1000	10.1800	-7.455%	2	1,083	+36.051%
2026-03-25	12.3500	12.3500	11.0000	11.0000	-5.417%	3	1,081	+25.909%
2026-03-24	12.6500	12.6500	11.5900	11.6300	-19.516%	27	1,080	+19.089%
2026-03-23	15.0000	15.0000	14.4500	14.4500	-3.020%	4	1,079	-4.152%
2026-03-20	15.5000	15.5000	14.9000	14.9000	-10.778%	4	1,078	-7.047%
2026-03-19	16.2000	16.7000	16.2000	16.7000	-8.242%	2	1,077	-17.066%
2026-03-18	18.2000	18.2000	18.2000	18.2000	+10.437%	7	1,077	-23.901%
2026-03-16	16.4800	16.4800	16.4800	16.4800	-2.196%	12	1,077	-15.959%
2026-03-13	18.1100	18.1100	16.8500	16.8500	-5.443%	12	1,065	-17.804%
2026-03-12	16.9900	17.8200	16.9900	17.8200	-6.260%	6	1,073	-22.278%
2026-03-11	19.5500	19.5500	19.0100	19.0100	+8.877%	18	1,072	-27.144%
2026-03-09	15.9500	17.4600	15.9500	17.4600	+0.808%	3	1,066	-20.676%
2026-03-06	17.3200	17.3200	17.3200	17.3200	-0.173%	2	1,064	-20.035%
2026-03-05	17.3500	17.3500	17.3500	17.3500	-6.216%	3	1,062	-20.173%
2026-03-04	18.5000	18.5000	18.5000	18.5000	-1.070%	3	1,062	-25.135%
2026-03-03	18.2500	18.7000	17.8000	18.7000	-8.423%	5	1,062	-25.936%
2026-03-02	19.0700	20.4200	19.0700	20.4200	-0.390%	10	1,064	-32.174%
2026-02-27	21.1000	21.1000	20.5000	20.5000	-4.429%	4	1,062	-32.439%
2026-02-25	22.6000	22.6000	21.4500	21.4500	-4.454%	3	1,064	-35.431%
2026-02-24	20.9800	22.4500	20.9800	22.4500	-1.965%	2	1,064	-38.307%
2026-02-23	24.0400	24.0400	22.9000	22.9000	-2.925%	10	1,064	-39.520%
2026-02-20	21.4000	23.7000	21.4000	23.5900	+27.033%	18	1,058	-41.289%
2026-02-19	18.5700	18.5700	18.5700	18.5700	+0.108%	1	1,063	-25.417%
2026-02-18	19.0000	19.2500	18.5500	18.5500	-1.748%	22	1,064	-25.337%
2026-02-17	17.3500	18.8800	17.3500	18.8800	-6.949%	16	1,053	-26.642%
2026-02-13	20.7500	20.7500	20.2900	20.2900	-5.452%	11	1,052	-31.740%
2026-02-12	21.9800	22.2500	21.3500	21.4600	-3.724%	34	1,052	-35.461%
2026-02-11	22.8000	23.1000	22.2900	22.2900	-14.137%	7	1,020	-37.865%
2026-02-10	26.6600	26.6600	25.1200	25.9600	-11.065%	26	1,018	-46.649%
2026-02-09	28.2100	29.1900	27.6000	29.1900	+4.250%	3	1,032	-52.552%
2026-02-06	28.3600	28.6000	28.0000	28.0000	-12.390%	13	1,030	-50.536%
2026-02-05	25.9000	31.9600	24.1000	31.9600	-11.222%	92	1,040	-56.665%
2026-02-04	37.7000	37.7000	35.3000	36.0000	-10.403%	61	979	-61.528%
2026-02-03	42.8500	42.8500	40.0000	40.1800	-0.248%	31	919	-65.530%
2026-02-02	38.7000	40.3000	38.7000	40.2800	+8.454%	27	941	-65.616%
2026-01-30	37.5500	37.5500	37.1400	37.1400	+0.378%	4	919	-62.709%
2026-01-29	37.2000	37.2000	32.4500	37.0000	+5.714%	9	919	-62.568%
2026-01-28	36.5000	36.5000	35.0000	35.0000	-1.851%	133	922	-60.429%
2026-01-27	35.7700	36.7500	35.6500	35.6600	+0.169%	7	1,027	-61.161%
2026-01-26	33.8500	36.0000	33.8500	35.6000	+3.039%	15	1,021	-61.096%
2026-01-23	34.5500	34.5500	34.5500	34.5500	+1.023%	1	1,018	-59.913%
2026-01-22	34.5000	34.5000	34.0500	34.2000	+4.747%	37	1,018	-59.503%
2026-01-21	32.7700	33.6500	32.0500	32.6500	+5.255%	20	985	-57.580%
2026-01-20	31.6900	32.1900	31.0200	31.0200	-9.219%	124	976	-55.351%
2026-01-16	36.1500	36.1500	34.1000	34.1700	-3.338%	5	992	-59.467%
2026-01-15	36.0400	36.0700	35.3500	35.3500	-3.151%	129	992	-60.820%
2026-01-14	36.6500	36.6500	36.5000	36.5000	-4.824%	28	869	-62.055%
2026-01-13	39.0500	40.1200	38.3500	38.3500	+9.042%	19	842	-63.885%
2026-01-12	32.0000	35.6000	32.0000	35.1700	+2.536%	21	841	-60.620%
2026-01-09	34.3600	34.3600	33.7500	34.3000	+6.028%	3	830	-59.621%
2026-01-08	32.6100	33.3500	32.1700	32.3500	+4.862%	10	827	-57.187%
2026-01-07	29.8700	32.1000	29.1000	30.8500	+18.882%	36	821	-55.105%
2026-01-06	28.0500	28.0500	25.9500	25.9500	-6.655%	75	806	-46.628%
2026-01-05	27.9300	28.2000	27.4000	27.8000	+3.731%	42	870	-50.180%
2025-12-31	26.8800	26.8800	26.8000	26.8000	-0.851%	4	835	-48.321%
2025-12-30	27.0300	27.0300	27.0300	27.0300	+0.222%	2	835	-48.761%
2025-12-29	26.9200	26.9700	26.7200	26.9700	-3.679%	82	835	-48.647%
2025-12-26	28.5500	28.5500	27.9000	28.0000	-0.709%	11	913	-50.536%
2025-12-24	28.0000	28.2000	27.7500	28.2000	-0.248%	17	915	-50.887%
2025-12-23	27.4700	28.2700	27.4700	28.2700	+8.107%	8	915	-51.008%
2025-12-22	25.8500	26.2000	25.7500	26.1500	+6.517%	12	919	-47.036%
2025-12-19	24.8000	25.0000	24.5500	24.5500	+3.108%	34	911	-43.585%
2025-12-18	24.0200	24.0200	23.5900	23.8100	+8.721%	56	889	-41.831%
2025-12-17	23.3000	23.3000	21.9000	21.9000	-14.453%	204	895	-36.758%
2025-12-16	25.1500	25.6500	25.1500	25.6000	-4.120%	58	691	-45.898%
2025-12-15	26.6500	26.7000	26.5500	26.7000	-13.564%	11	648	-48.127%
2025-12-11	30.8600	30.8900	30.8600	30.8900	-3.227%	2	644	-55.163%
2025-12-10	31.9200	31.9200	31.9200	31.9200	-1.329%	1	644	-56.610%
2025-12-09	31.9700	32.3500	31.9700	32.3500	+6.066%	4	645	-57.187%
2025-12-08	31.6500	31.6500	30.5000	30.5000	-8.928%	9	647	-54.590%
2025-12-04	33.4900	33.4900	33.4900	33.4900	-5.235%	80	647	-58.644%
2025-12-03	34.2000	35.5000	34.2000	35.3400	+7.253%	40	567	-60.809%
2025-12-02	32.9500	32.9500	32.9500	32.9500	-3.145%	1	542	-57.967%
2025-12-01	34.6500	34.8600	33.7800	34.0200	-7.630%	23	542	-59.289%
2025-11-26	36.4200	37.1600	36.4200	36.8300	-3.838%	9	528	-62.395%
2025-11-25	39.4500	42.0500	38.3000	38.3000	+12.087%	7	528	-63.838%
2025-11-24	34.1700	34.1700	34.1700	34.1700	+23.491%	2	526	-59.467%
2025-11-21	29.7200	29.7200	27.6700	27.6700	+5.450%	2	525	-49.946%
2025-11-20	28.0000	30.0000	26.1600	26.2400	-0.417%	7	526	-47.218%
2025-11-19	29.4500	30.7300	26.0400	26.3500	+11.890%	298	526	-47.438%
2025-11-18	21.5000	23.6000	21.5000	23.5500	+3.289%	37	287	-41.189%
2025-11-17	25.3500	25.3500	22.8000	22.8000	+14.861%	11	253	-39.254%
2025-11-14	20.0000	20.0000	19.8500	19.8500	-5.024%	2	257	-30.227%
2025-11-13	20.4800	20.9000	20.4800	20.9000	-9.209%	2	257	-33.732%
2025-11-12	23.1000	23.1000	23.0200	23.0200	-4.481%	7	249	-39.835%
2025-11-11	23.6400	24.1000	23.6400	24.1000	-1.230%	6	249	-42.531%
2025-11-10	23.5700	24.4000	23.4500	24.4000	+6.783%	12	249	-43.238%
2025-11-06	22.8000	22.8500	22.8000	22.8500	+6.032%	2	249	-39.387%
2025-11-05	19.5600	21.6500	19.5600	21.5500	+7.481%	54	248	-35.731%
2025-11-04	20.0500	20.0500	20.0500	20.0500	-6.527%	1	198	-30.923%
2025-11-03	21.4500	21.4500	21.4500	21.4500	+1.900%	10	197	-35.431%
2025-10-31	20.0000	21.0500	20.0000	21.0500	-6.236%	5	197	-34.204%
2025-10-30	23.4500	23.5000	22.4500	22.4500	+20.182%	9	193	-38.307%
2025-10-29	17.8000	18.6800	17.8000	18.6800	+15.309%	6	199	-25.857%
2025-10-28	16.2000	16.2000	16.2000	16.2000	+21.530%	1	200	-14.506%
2025-10-24	12.6100	13.4800	12.6100	13.3300	+15.411%	9	200	+3.901%
2025-10-23	11.4200	11.5700	11.4200	11.5500	+4.809%	59	198	+19.913%
2025-10-22	11.4100	11.5300	10.8500	11.0200	+1.101%	7	143	+25.681%
2025-10-21	10.8700	10.9000	10.8700	10.9000	-9.693%	40	142	+27.064%
2025-10-20	11.7000	12.0700	11.7000	12.0700	+8.251%	13	137	+14.747%
2025-10-17	11.1500	11.1500	11.1500	11.1500	-1.327%	3	136	+24.215%
2025-10-16	11.3000	11.3000	11.3000	11.3000	+13.568%	3	133	+22.566%
2025-10-15	9.9500	9.9500	9.9500	9.9500	+9.341%	4	132	+39.196%
2025-10-14	9.1000	9.1000	9.1000	9.1000	+1.676%	1	130	+52.198%
2025-10-06	8.4600	8.9500	8.4600	8.9500	+12.437%	7	129	+54.749%
2025-10-02	7.9600	7.9600	7.9600	7.9600	+2.051%	5	132	+73.995%
2025-10-01	7.8000	7.8000	7.8000	7.8000	+6.849%	1	128	+77.564%
2025-09-30	7.3000	7.3000	7.3000	7.3000	-14.620%	1	128	+89.726%
2025-09-26	8.3500	8.5500	8.3500	8.5500	+0.588%	15	127	+61.988%
2025-09-25	8.6100	8.6200	8.5000	8.5000	-11.917%	115	114	+62.941%
2025-09-24	9.6500	9.6500	9.6500	9.6500	0.000%	1	0	+43.523%