Dark

GOOG20261218C375
GOOG Dec 18 2026 375.00 Call (GOOG261218C00375000)
option OPRA

EOD

Sep 17, 2026

11.75+3.070%(+0.35)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.5700	12.8200	11.5000	11.7500	+3.070%	43	1,462	0.000%
2026-09-16	11.3500	12.4000	10.5300	11.4000	-3.553%	45	1,434	+3.070%
2026-09-15	11.6000	11.8200	11.2500	11.8200	-11.791%	33	1,418	-0.592%
2026-09-14	11.6000	13.4000	11.5600	13.4000	+28.846%	171	1,417	-12.313%
2026-09-11	10.3200	12.0000	10.0500	10.4000	+12.798%	162	1,350	+12.981%
2026-09-10	8.6800	9.3600	8.6800	9.2200	+0.765%	34	1,297	+27.440%
2026-09-09	9.1600	9.8500	8.8500	9.1500	-16.055%	177	1,287	+28.415%
2026-09-08	9.7500	11.3000	9.3500	10.9000	+0.926%	21	1,294	+7.798%
2026-09-04	11.7400	11.7400	10.2500	10.8000	-10.000%	56	1,289	+8.796%
2026-09-03	12.0000	12.3000	11.1500	12.0000	+14.943%	75	1,289	-2.083%
2026-09-02	9.6300	11.2000	9.5000	10.4400	+7.077%	168	1,301	+12.548%
2026-09-01	9.6000	10.3200	9.3500	9.7500	-12.162%	157	1,371	+20.513%
2026-08-31	13.0000	13.0000	10.6000	11.1000	-21.831%	189	1,305	+5.856%
2026-08-28	12.8000	14.5500	12.4000	14.2000	+18.432%	47	1,206	-17.254%
2026-08-27	12.2000	12.7500	11.8700	11.9900	-4.538%	312	1,206	-2.002%
2026-08-26	13.0000	13.0000	12.4000	12.5600	-13.080%	26	1,036	-6.449%
2026-08-25	14.3700	14.6500	14.3500	14.4500	-6.774%	111	1,038	-18.685%
2026-08-24	15.4000	17.0000	15.4000	15.5000	+3.957%	26	942	-24.194%
2026-08-21	13.5900	14.9100	13.5900	14.9100	+10.444%	2	919	-21.194%
2026-08-20	14.2500	14.2500	12.9500	13.5000	-4.930%	29	919	-12.963%
2026-08-19	14.1400	15.3300	13.8000	14.2000	-5.960%	47	905	-17.254%
2026-08-18	13.7000	15.1000	13.7000	15.1000	+2.861%	29	892	-22.185%
2026-08-17	15.3300	15.3300	14.4000	14.6800	-6.378%	16	894	-19.959%
2026-08-14	16.6000	16.9700	15.6800	15.6800	-5.257%	17	883	-25.064%
2026-08-13	16.2800	16.6900	16.2200	16.5500	+3.115%	23	877	-29.003%
2026-08-12	17.2700	17.2700	15.2500	16.0500	-2.963%	19	876	-26.791%
2026-08-11	21.0000	21.0000	16.5000	16.5400	-24.818%	54	876	-28.960%
2026-08-10	21.0000	22.0000	20.5000	22.0000	0.000%	19	859	-46.591%
2026-08-07	23.8200	23.8200	21.7500	22.0000	-7.563%	195	855	-46.591%
2026-08-06	26.9500	26.9500	23.8000	23.8000	-11.028%	29	764	-50.630%
2026-08-05	37.8500	37.8500	25.0000	26.7500	-27.800%	39	751	-56.075%
2026-08-04	32.1200	37.0500	32.1200	37.0500	+8.651%	36	753	-68.286%
2026-08-03	30.0000	35.5000	30.0000	34.1000	+41.788%	144	753	-65.543%
2026-07-31	18.2500	25.0000	17.5000	24.0500	+65.862%	138	730	-51.143%
2026-07-30	14.2500	14.5000	14.2500	14.5000	-15.254%	17	754	-18.966%
2026-07-29	14.4500	17.1500	13.7500	17.1100	+20.833%	15	755	-31.327%
2026-07-28	12.5000	14.1700	12.5000	14.1600	+14.194%	14	755	-17.020%
2026-07-27	12.5000	12.7200	11.8700	12.4000	+20.976%	53	753	-5.242%
2026-07-24	11.0500	11.0500	10.0500	10.2500	-8.072%	22	758	+14.634%
2026-07-23	12.8000	12.8000	10.3300	11.1500	-46.471%	69	767	+5.381%
2026-07-22	23.3400	23.3400	20.8300	20.8300	-10.830%	24	737	-43.591%
2026-07-21	24.0000	24.7500	23.0000	23.3600	-6.635%	39	739	-49.700%
2026-07-20	27.5000	29.2500	25.0200	25.0200	+11.348%	12	735	-53.038%
2026-07-17	23.7500	23.7500	21.5000	22.4700	-18.291%	18	733	-47.708%
2026-07-16	36.1800	36.2500	27.5000	27.5000	-22.426%	48	723	-57.273%
2026-07-15	29.5000	36.0200	29.5000	35.4500	+25.933%	38	728	-66.855%
2026-07-14	25.1000	28.1500	25.1000	28.1500	+9.961%	6	746	-58.259%
2026-07-13	26.8000	26.8000	25.6000	25.6000	-6.227%	54	748	-54.102%
2026-07-10	27.8500	27.8500	25.5000	27.3000	-0.907%	130	725	-56.960%
2026-07-09	27.5000	27.5500	25.5000	27.5500	-8.167%	85	709	-57.350%
2026-07-08	32.0000	32.0000	28.7800	30.0000	-10.448%	11	707	-60.833%
2026-07-07	34.6300	36.8500	33.4500	33.5000	-1.355%	140	707	-64.925%
2026-07-06	30.5000	34.7500	30.5000	33.9600	+12.264%	118	765	-65.400%
2026-07-02	30.5800	31.5000	27.0500	30.2500	+3.066%	19	746	-61.157%
2026-07-01	28.0000	31.0000	27.9500	29.3500	+4.448%	9	746	-59.966%
2026-06-30	27.2500	28.2700	27.2500	28.1000	+0.537%	6	746	-58.185%
2026-06-29	23.0700	27.9500	23.0700	27.9500	+23.727%	181	744	-57.961%
2026-06-26	21.9800	23.6400	21.5000	22.5900	-2.377%	105	773	-47.986%
2026-06-25	22.0000	24.2500	21.7100	23.1400	-2.977%	81	761	-49.222%
2026-06-24	28.5000	28.5000	23.8500	23.8500	-7.737%	31	720	-50.734%
2026-06-23	27.4400	27.4400	25.2200	25.8500	-6.307%	163	715	-54.545%
2026-06-22	33.6500	33.6500	24.8500	27.5900	-24.162%	78	699	-57.412%
2026-06-18	33.0000	36.6100	31.0000	36.3800	+6.843%	37	669	-67.702%
2026-06-17	35.6600	35.6600	33.4500	34.0500	-12.535%	9	669	-65.492%
2026-06-16	38.1500	39.6300	38.0000	38.9300	+5.216%	13	669	-69.818%
2026-06-15	37.9000	37.9000	35.9700	37.0000	+9.467%	8	672	-68.243%
2026-06-12	32.0600	35.2500	32.0600	33.8000	+19.224%	9	673	-65.237%
2026-06-11	28.2000	28.3500	26.4500	28.3500	-9.857%	10	674	-58.554%
2026-06-10	37.0000	37.0000	31.4500	31.4500	-13.241%	15	668	-62.639%
2026-06-09	38.0000	38.9000	32.5000	36.2500	+4.920%	15	658	-67.586%
2026-06-08	33.5000	34.8000	33.5000	34.5500	-2.676%	102	656	-65.991%
2026-06-05	38.0500	38.0500	35.5000	35.5000	-10.172%	61	624	-66.901%
2026-06-04	35.7300	39.6700	35.7300	39.5200	+24.590%	73	642	-70.268%
2026-06-03	34.1800	35.5000	31.7200	31.7200	-6.070%	76	589	-62.957%
2026-06-02	37.1000	37.3800	32.9000	33.7700	-21.282%	13	563	-65.206%
2026-06-01	42.0000	42.9000	40.0300	42.9000	-0.878%	44	561	-72.611%
2026-05-29	46.2300	46.9700	43.2800	43.2800	-10.301%	12	547	-72.851%
2026-05-28	48.1300	48.2500	48.1300	48.2500	-7.086%	20	543	-75.648%
2026-05-27	51.2500	51.9300	51.2500	51.9300	+8.436%	2	533	-77.373%
2026-05-26	48.1100	48.1100	47.8900	47.8900	+4.109%	45	534	-75.465%
2026-05-22	48.8300	49.0300	45.5000	46.0000	-8.129%	105	517	-74.457%
2026-05-21	47.2500	50.0700	47.2500	50.0700	+2.184%	3	524	-76.533%
2026-05-20	49.2000	49.2000	49.0000	49.0000	-6.755%	2	524	-76.020%
2026-05-19	50.9000	52.6000	50.8100	52.5500	-5.571%	32	507	-77.640%
2026-05-18	55.6500	55.6500	55.6500	55.6500	-1.031%	1	507	-78.886%
2026-05-15	56.0000	57.1500	55.8000	56.2300	-6.252%	112	507	-79.104%
2026-05-14	59.0000	59.9800	59.0000	59.9800	+4.586%	3	569	-80.410%
2026-05-13	57.1600	57.3500	57.1600	57.3500	+14.861%	24	566	-79.512%
2026-05-12	51.1800	51.1800	48.2000	49.9300	-8.217%	7	566	-76.467%
2026-05-11	55.1000	55.1000	54.0900	54.4000	-6.897%	33	566	-78.401%
2026-05-08	58.8000	58.9800	58.4300	58.4300	+1.230%	8	572	-79.890%
2026-05-07	58.0500	58.0500	55.9300	57.7200	+0.035%	14	577	-79.643%
2026-05-06	53.5000	57.7000	53.5000	57.7000	+15.055%	122	585	-79.636%
2026-05-05	49.3800	52.5600	49.0500	50.1500	+5.824%	31	488	-76.570%
2026-05-04	48.9500	48.9500	47.2700	47.3900	-2.490%	35	508	-75.206%
2026-05-01	46.2900	49.1900	45.5000	48.6000	+2.857%	79	560	-75.823%
2026-04-30	37.9500	49.0500	37.8800	47.2500	+55.428%	169	560	-75.132%
2026-04-29	31.7500	32.2300	28.9500	30.4000	+1.232%	73	490	-61.349%
2026-04-28	29.5500	32.0500	29.5500	30.0300	-5.566%	16	479	-60.872%
2026-04-27	30.2300	32.0000	30.2300	31.8000	+21.467%	49	467	-63.050%
2026-04-24	25.1500	26.1800	24.1000	26.1800	+2.868%	45	461	-55.118%
2026-04-23	25.8000	25.8000	25.4500	25.4500	+0.792%	2	441	-53.831%
2026-04-22	24.7300	25.2500	24.7300	25.2500	+11.973%	2	443	-53.465%
2026-04-21	22.8900	22.8900	22.5500	22.5500	-8.889%	18	442	-47.894%
2026-04-20	24.7500	24.7500	24.7500	24.7500	-5.354%	1	442	-52.525%
2026-04-17	24.7000	26.1500	24.4700	26.1500	+6.735%	38	443	-55.067%
2026-04-16	24.3000	25.0300	24.3000	24.5000	+3.376%	3	417	-52.041%
2026-04-15	22.6000	23.7500	22.6000	23.7000	+3.043%	46	415	-50.422%
2026-04-14	21.4000	23.0800	21.4000	23.0000	+21.372%	30	389	-48.913%
2026-04-13	18.2000	18.9500	18.2000	18.9500	+3.270%	2	370	-37.995%
2026-04-10	18.3500	18.3500	18.3500	18.3500	-1.872%	5	369	-35.967%
2026-04-09	15.8700	18.7200	15.8700	18.7000	+4.353%	8	369	-37.166%
2026-04-08	17.0000	17.9200	16.9000	17.9200	+34.232%	25	368	-34.431%
2026-04-07	12.7200	13.3500	12.6500	13.3500	+8.537%	4	354	-11.985%
2026-04-06	11.9000	12.3000	11.7000	12.3000	+6.678%	12	352	-4.472%
2026-04-02	11.2000	11.5300	11.2000	11.5300	-3.191%	16	362	+1.908%
2026-04-01	11.3100	12.5400	11.3000	11.9100	+26.433%	66	362	-1.343%
2026-03-31	8.0800	9.4200	8.0800	9.4200	+38.529%	18	341	+24.735%
2026-03-30	6.9000	6.9000	6.8000	6.8000	-13.815%	8	323	+72.794%
2026-03-27	8.2800	8.2800	7.8900	7.8900	-12.818%	11	320	+48.923%
2026-03-26	9.3800	9.4000	9.0500	9.0500	-10.396%	6	321	+29.834%
2026-03-25	10.5000	10.5000	10.1000	10.1000	-13.156%	4	319	+16.337%
2026-03-24	11.6300	11.6300	11.6300	11.6300	-13.209%	3	321	+1.032%
2026-03-23	14.0500	14.0500	13.4000	13.4000	-5.099%	12	318	-12.313%
2026-03-20	14.5000	14.5000	13.7000	14.1200	-5.678%	15	313	-16.785%
2026-03-19	14.9600	14.9700	14.9600	14.9700	-4.345%	115	301	-21.510%
2026-03-17	15.6000	15.6500	15.5100	15.6500	+0.643%	7	301	-24.920%
2026-03-13	15.4400	15.9500	15.4400	15.5500	-2.994%	18	303	-24.437%
2026-03-12	16.0300	16.0300	16.0300	16.0300	-9.690%	1	285	-26.700%
2026-03-11	17.6500	18.2000	17.6500	17.7500	-1.389%	9	286	-33.803%
2026-03-10	18.0000	18.0000	17.4500	18.0000	+5.882%	3	294	-34.722%
2026-03-09	16.3200	17.0000	16.3200	17.0000	+7.937%	3	292	-30.882%
2026-03-06	15.7900	15.7900	15.7500	15.7500	-1.808%	11	324	-25.397%
2026-03-05	16.7000	16.7000	16.0400	16.0400	-7.014%	49	325	-26.746%
2026-03-04	17.1500	17.2500	17.1500	17.2500	+0.291%	17	281	-31.884%
2026-03-03	17.2000	17.2000	17.2000	17.2000	-10.881%	1	272	-31.686%
2026-03-02	19.1200	19.3000	19.1000	19.3000	+2.387%	18	273	-39.119%
2026-02-26	18.7600	18.8500	18.7600	18.8500	-7.371%	11	266	-37.666%
2026-02-24	20.5500	20.5500	20.3500	20.3500	-9.556%	5	269	-42.260%
2026-02-23	22.9800	22.9800	22.2000	22.5000	-0.442%	11	268	-47.778%
2026-02-20	19.7500	22.6300	19.7500	22.6000	+24.381%	47	262	-48.009%
2026-02-19	18.1700	18.1700	18.1700	18.1700	+1.793%	1	234	-35.333%
2026-02-18	18.0700	18.0700	17.8500	17.8500	+1.133%	2	233	-34.174%
2026-02-17	17.2500	18.0000	17.2500	17.6500	-7.203%	66	232	-33.428%
2026-02-13	19.0200	19.0200	19.0200	19.0200	-10.071%	1	221	-38.223%
2026-02-12	21.1500	21.1500	21.1500	21.1500	+1.488%	2	221	-44.444%
2026-02-11	20.8400	20.8400	20.8400	20.8400	-14.800%	1	221	-43.618%
2026-02-10	24.4600	24.4600	24.4600	24.4600	-8.901%	5	220	-51.962%
2026-02-06	27.0000	27.7700	26.8500	26.8500	0.000%	12	225	-56.238%
2026-02-05	21.8700	26.8500	21.8700	26.8500	-29.620%	6	230	-56.238%
2026-02-03	41.0600	41.1500	38.1500	38.1500	-0.131%	11	229	-69.201%
2026-02-02	37.9000	38.2000	37.9000	38.2000	+9.613%	9	235	-69.241%
2026-01-30	34.8500	34.8500	34.8500	34.8500	-1.637%	1	226	-66.284%
2026-01-29	35.4000	35.4300	30.6500	35.4300	+2.104%	10	226	-66.836%
2026-01-28	34.7000	34.7000	34.7000	34.7000	-0.630%	2	229	-66.138%
2026-01-27	35.4500	35.4500	34.9200	34.9200	+2.315%	12	231	-66.352%
2026-01-26	34.1300	34.1300	34.1300	34.1300	+8.591%	15	220	-65.573%
2026-01-23	32.1000	32.1000	31.4300	31.4300	-1.843%	6	230	-62.615%
2026-01-22	33.5000	33.5000	32.0200	32.0200	+10.414%	2	236	-63.304%
2026-01-20	28.8500	29.1000	28.8500	29.0000	-9.233%	9	234	-59.483%
2026-01-16	31.9500	31.9500	31.9500	31.9500	-6.442%	10	238	-63.224%
2026-01-15	34.1500	34.1500	34.1500	34.1500	-4.073%	10	238	-65.593%
2026-01-14	34.0500	35.6000	34.0500	35.6000	-3.208%	6	248	-66.994%
2026-01-13	36.3100	38.2000	35.5500	36.7800	+9.464%	41	243	-68.053%
2026-01-12	31.4100	33.6000	31.1800	33.6000	+3.544%	67	221	-65.030%
2026-01-09	30.8500	32.5800	30.8500	32.4500	+5.186%	5	181	-63.790%
2026-01-08	29.8200	31.5000	29.8100	30.8500	+1.148%	7	179	-61.912%
2026-01-07	27.5500	30.5000	27.1500	30.5000	+16.146%	28	181	-61.475%
2026-01-05	26.2600	26.2600	26.2600	26.2600	+3.386%	1	173	-55.255%
2026-01-02	28.7100	28.7500	25.4000	25.4000	+1.559%	8	173	-53.740%
2025-12-31	25.1400	25.1500	25.0100	25.0100	-1.922%	36	158	-53.019%
2025-12-29	25.3500	25.7500	25.3500	25.5000	-4.315%	6	158	-53.922%
2025-12-26	26.6000	26.6500	26.5800	26.6500	+0.377%	3	158	-55.910%
2025-12-24	26.4000	26.5500	26.4000	26.5500	-1.921%	2	158	-55.744%
2025-12-23	26.4000	27.0800	26.4000	27.0700	+9.153%	15	158	-56.594%
2025-12-22	23.9500	24.8500	23.6700	24.8000	+11.261%	27	147	-52.621%
2025-12-18	22.2900	22.2900	22.2900	22.2900	+6.447%	1	140	-47.286%
2025-12-17	20.9400	20.9400	20.9400	20.9400	-13.827%	1	139	-43.887%
2025-12-16	24.3000	24.3000	24.3000	24.3000	-3.953%	3	138	-51.646%
2025-12-15	25.7100	25.7100	25.2000	25.3000	-6.122%	17	138	-53.557%
2025-12-12	27.0000	27.0000	26.9500	26.9500	-13.065%	2	126	-56.401%
2025-12-10	31.0000	31.0000	31.0000	31.0000	+0.977%	10	126	-62.097%
2025-12-09	30.8400	30.8400	30.7000	30.7000	+5.535%	5	116	-61.726%
2025-12-08	30.1500	30.1500	29.0900	29.0900	-14.189%	5	114	-59.608%
2025-12-03	32.6000	33.9500	32.5600	33.9000	-0.294%	17	114	-65.339%
2025-12-01	34.0000	34.0000	34.0000	34.0000	-2.467%	2	116	-65.441%
2025-11-28	35.0100	35.0100	34.6500	34.8600	-1.609%	14	118	-66.294%
2025-11-26	35.4300	35.4300	35.4300	35.4300	-5.419%	1	103	-66.836%
2025-11-25	35.9500	40.0000	35.9500	37.4600	+7.644%	7	103	-68.633%
2025-11-24	33.0500	34.8000	33.0500	34.8000	+32.571%	18	98	-66.236%
2025-11-21	26.2500	26.2500	26.2500	26.2500	-4.476%	1	83	-55.238%
2025-11-20	27.4800	27.4900	27.4800	27.4800	+23.063%	7	83	-57.242%
2025-11-18	22.7000	22.7000	22.2400	22.3300	+18.713%	3	85	-47.380%
2025-11-14	18.8100	18.8100	18.8100	18.8100	-2.488%	5	83	-37.533%
2025-11-13	19.7400	19.7400	19.2800	19.2900	-17.388%	42	78	-39.088%
2025-11-12	23.3500	23.3500	23.3500	23.3500	+3.410%	1	38	-49.679%
2025-11-11	22.5800	22.5800	22.5800	22.5800	+0.579%	1	38	-47.963%
2025-11-10	21.6000	22.4500	21.6000	22.4500	+18.532%	6	38	-47.661%
2025-11-07	18.9300	19.0700	18.9300	18.9400	-12.558%	65	33	-37.962%
2025-11-06	20.2500	21.6600	20.2500	21.6600	+18.750%	73	81	-45.753%
2025-11-04	18.2400	18.2400	18.2400	18.2400	-8.800%	5	9	-35.581%
2025-11-03	20.2800	20.2800	20.0000	20.0000	+1.061%	4	2	-41.250%
2025-10-31	19.5300	19.7900	19.5300	19.7900	-2.512%	2	2	-40.627%
2025-10-30	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-42.118%