Dark

GOOG20261218C380
GOOG Dec 18 2026 380.00 Call (GOOG261218C00380000)
option OPRA

EOD

Jul 31, 2026

22.66+74.308%(+9.66)2,593

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.4000	22.6600	15.4000	22.6600	+74.308%	2,593	3,395	0.000%
2026-07-30	12.9400	13.5000	12.5000	13.0000	-7.143%	9	1,287	+74.308%
2026-07-29	13.3200	15.6000	13.1800	14.0000	+7.692%	56	1,285	+61.857%
2026-07-28	11.4000	13.4000	10.7000	13.0000	+20.930%	23	1,261	+74.308%
2026-07-27	10.9000	12.1200	10.7500	10.7500	+13.877%	21	1,268	+110.791%
2026-07-24	9.8600	11.1000	9.1500	9.4400	-6.995%	105	1,264	+140.042%
2026-07-23	11.0500	12.0000	9.5000	10.1500	-46.296%	217	1,264	+123.251%
2026-07-22	22.0500	22.0500	18.9000	18.9000	-13.699%	55	1,173	+19.894%
2026-07-21	22.0000	22.0000	21.1000	21.9000	-4.783%	77	1,160	+3.470%
2026-07-20	24.2500	26.8500	23.0000	23.0000	+2.908%	33	1,154	-1.478%
2026-07-17	22.0000	22.5000	20.0000	22.3500	-11.834%	94	1,135	+1.387%
2026-07-16	34.7500	34.7800	25.2700	25.3500	-24.889%	37	1,110	-10.611%
2026-07-15	28.6200	33.9000	28.5900	33.7500	+28.571%	48	1,105	-32.859%
2026-07-14	25.2300	26.2500	25.2300	26.2500	+13.342%	2	1,110	-13.676%
2026-07-13	24.2500	24.5100	23.1600	23.1600	-9.354%	12	1,110	-2.159%
2026-07-10	23.9500	25.5500	23.9500	25.5500	+0.196%	42	1,106	-11.311%
2026-07-09	25.5000	25.5000	24.0000	25.5000	-3.774%	46	1,099	-11.137%
2026-07-08	27.9000	27.9600	26.4500	26.5000	-13.086%	12	1,069	-14.491%
2026-07-07	31.5000	34.7500	30.4900	30.4900	-1.582%	17	1,068	-25.681%
2026-07-06	28.5000	31.0600	28.0700	30.9800	+15.727%	9	1,067	-26.856%
2026-07-02	27.7500	28.8000	26.7700	26.7700	-4.325%	5	1,065	-15.353%
2026-07-01	27.8500	28.8500	26.1500	27.9800	+5.585%	18	1,065	-19.014%
2026-06-30	25.6500	26.5000	25.6500	26.5000	+3.922%	46	1,056	-14.491%
2026-06-29	22.7400	25.7000	22.7400	25.5000	+17.188%	32	1,051	-11.137%
2026-06-26	19.8000	21.7600	19.0000	21.7600	+0.741%	15	1,023	+4.136%
2026-06-25	20.7800	22.1000	20.0800	21.6000	-2.921%	188	1,040	+4.907%
2026-06-24	25.4200	26.7500	22.1000	22.2500	-7.676%	27	1,029	+1.843%
2026-06-23	24.9000	25.0500	23.0400	24.1000	-6.043%	113	1,020	-5.975%
2026-06-22	29.0000	29.0000	23.4200	25.6500	-26.714%	57	982	-11.657%
2026-06-18	30.7000	35.0000	30.6500	35.0000	+11.857%	150	1,060	-35.257%
2026-06-17	33.8600	33.8600	31.1000	31.2900	-13.492%	36	1,060	-27.581%
2026-06-16	33.6700	37.5400	33.6700	36.1700	+4.689%	11	1,060	-37.351%
2026-06-15	35.2700	37.1500	33.5000	34.5500	+13.279%	23	1,060	-34.414%
2026-06-12	32.0000	33.1000	29.0000	30.5000	+0.993%	31	1,050	-25.705%
2026-06-11	26.2900	30.2000	24.8500	30.2000	+2.547%	123	1,042	-24.967%
2026-06-10	29.5000	29.5500	29.4500	29.4500	-10.758%	17	1,000	-23.056%
2026-06-09	35.0000	36.0900	31.2500	33.0000	0.000%	109	991	-31.333%
2026-06-08	33.0000	33.0000	31.1000	33.0000	-6.383%	11	952	-31.333%
2026-06-05	36.0000	36.5000	33.4500	35.2500	-5.012%	45	952	-35.716%
2026-06-04	32.5000	37.2500	32.5000	37.1100	+20.683%	14	924	-38.938%
2026-06-03	32.0000	33.0000	30.0000	30.7500	-3.906%	84	927	-26.309%
2026-06-02	33.5300	37.4900	30.5100	32.0000	-20.200%	128	918	-29.188%
2026-06-01	39.6500	40.1000	38.2000	40.1000	-1.788%	19	899	-43.491%
2026-05-29	42.4000	44.3000	40.8300	40.8300	-14.006%	501	893	-44.502%
2026-05-28	46.8000	47.4800	46.5000	47.4800	+1.605%	13	863	-52.275%
2026-05-27	48.0600	49.5000	46.7300	46.7300	+0.064%	16	859	-51.509%
2026-05-26	44.5000	46.7000	43.8000	46.7000	+7.778%	153	855	-51.478%
2026-05-22	46.7000	46.8500	43.3300	43.3300	-9.199%	20	897	-47.704%
2026-05-21	46.5500	48.2500	45.0300	47.7200	+1.814%	9	895	-52.515%
2026-05-20	46.0000	47.4900	45.8800	46.8700	-3.161%	24	895	-51.654%
2026-05-19	50.0000	50.5500	48.1500	48.4000	-12.208%	38	909	-53.182%
2026-05-18	59.4000	59.4000	55.1300	55.1300	+2.587%	20	909	-58.897%
2026-05-15	54.2000	54.4000	53.7400	53.7400	-7.901%	13	909	-57.834%
2026-05-13	48.9500	58.3600	48.6500	58.3500	+26.848%	21	917	-61.165%
2026-05-12	47.5000	48.8400	45.3800	46.0000	-8.512%	41	906	-50.739%
2026-05-11	51.9000	53.6700	49.6500	50.2800	-10.613%	49	906	-54.932%
2026-05-08	55.3700	57.5100	54.7000	56.2500	+2.740%	24	917	-59.716%
2026-05-07	55.9500	55.9500	51.9900	54.7500	+3.439%	56	913	-58.612%
2026-05-06	51.8900	55.9500	51.8900	52.9300	+13.706%	50	910	-57.189%
2026-05-05	49.8600	49.8600	46.4900	46.5500	+4.022%	41	917	-51.321%
2026-05-04	47.0000	47.0000	44.0000	44.7500	-1.864%	33	904	-49.363%
2026-05-01	44.0100	46.8000	43.5000	45.6000	0.000%	126	893	-50.307%
2026-04-30	38.3900	46.5500	34.2600	45.6000	+62.857%	206	893	-50.307%
2026-04-29	27.9400	30.3500	27.3500	28.0000	+0.358%	51	920	-19.071%
2026-04-28	28.8500	28.8500	27.5000	27.9000	-5.902%	34	890	-18.781%
2026-04-27	25.8000	30.1300	25.8000	29.6500	+14.833%	20	890	-23.575%
2026-04-24	23.0000	25.9500	23.0000	25.8200	+4.917%	12	884	-12.239%
2026-04-23	23.9600	24.6100	23.8600	24.6100	+17.190%	16	880	-7.924%
2026-04-21	23.3000	23.3000	21.0000	21.0000	-8.056%	16	871	+7.905%
2026-04-20	23.5000	23.5000	22.6500	22.8400	-6.814%	137	871	-0.788%
2026-04-17	22.8900	24.5100	22.8900	24.5100	+7.736%	5	773	-7.548%
2026-04-16	22.7300	23.5000	22.6000	22.7500	-2.570%	9	774	-0.396%
2026-04-15	21.6300	23.3500	21.6000	23.3500	+8.353%	7	771	-2.955%
2026-04-14	19.2000	21.6600	19.0400	21.5500	+27.214%	33	772	+5.151%
2026-04-13	16.2500	16.9400	16.2500	16.9400	+2.979%	25	759	+33.766%
2026-04-10	16.7600	16.7600	16.4500	16.4500	-6.000%	5	760	+37.751%
2026-04-09	16.8100	17.5000	16.8100	17.5000	+5.422%	5	759	+29.486%
2026-04-08	16.3700	16.6000	15.7000	16.6000	+33.333%	12	756	+36.506%
2026-04-07	12.4500	12.4500	12.4500	12.4500	+20.290%	2	752	+82.008%
2026-04-02	9.7300	10.3500	9.7300	10.3500	-6.757%	9	748	+118.937%
2026-04-01	10.4000	11.1000	10.3500	11.1000	+31.986%	24	748	+104.144%
2026-03-31	7.4400	8.4100	7.4400	8.4100	+25.522%	5	744	+169.441%
2026-03-30	6.3200	6.7000	6.3200	6.7000	-8.219%	7	744	+238.209%
2026-03-27	7.1500	7.5500	7.1500	7.3000	-10.976%	21	745	+210.411%
2026-03-26	8.5000	8.5000	8.2000	8.2000	-12.017%	17	747	+176.341%
2026-03-25	10.0500	10.0500	9.3200	9.3200	-9.865%	42	744	+143.133%
2026-03-24	11.3000	11.3000	10.3400	10.3400	-19.533%	19	778	+119.149%
2026-03-20	13.5500	13.5500	12.8500	12.8500	-10.140%	43	772	+76.342%
2026-03-19	14.2800	14.4000	13.8400	14.3000	-5.611%	11	767	+58.462%
2026-03-17	14.6500	15.1500	14.6500	15.1500	+5.870%	6	767	+49.571%
2026-03-16	15.2500	15.2500	14.3100	14.3100	-1.986%	9	768	+58.351%
2026-03-13	14.6200	14.6200	14.6000	14.6000	-4.262%	5	765	+55.205%
2026-03-12	14.6000	15.2500	14.6000	15.2500	-8.133%	2	765	+48.590%
2026-03-11	17.1500	17.1500	16.6000	16.6000	-1.249%	17	764	+36.506%
2026-03-10	16.8100	16.8100	16.8100	16.8100	+11.398%	1	755	+34.801%
2026-03-09	14.3600	15.0900	14.3600	15.0900	+1.753%	10	755	+50.166%
2026-03-06	14.8300	14.8300	14.8300	14.8300	-2.434%	3	850	+52.798%
2026-03-05	15.2000	15.4500	15.0200	15.2000	-5.119%	179	850	+49.079%
2026-03-04	16.2000	16.2000	16.0200	16.0200	-1.233%	71	695	+41.448%
2026-03-03	16.1500	16.2200	15.2400	16.2200	-5.698%	45	640	+39.704%
2026-03-02	17.2000	17.2000	17.2000	17.2000	-0.807%	1	596	+31.744%
2026-02-27	17.3400	17.3400	17.3400	17.3400	+1.404%	3	596	+30.681%
2026-02-26	17.1000	17.1000	17.1000	17.1000	-12.487%	3	596	+32.515%
2026-02-25	20.0000	20.3000	19.5000	19.5400	+4.492%	9	598	+15.967%
2026-02-24	18.7000	18.7000	18.7000	18.7000	-7.972%	1	598	+21.176%
2026-02-23	21.4500	21.4500	20.1400	20.3200	-5.488%	47	597	+11.516%
2026-02-20	20.8300	21.5000	20.8300	21.5000	+29.129%	5	620	+5.395%
2026-02-19	16.4500	16.9000	16.4500	16.6500	-1.479%	43	620	+36.096%
2026-02-18	16.2600	16.9000	16.2600	16.9000	+4.969%	13	609	+34.083%
2026-02-17	16.2000	16.3600	15.2000	16.1000	-9.551%	63	611	+40.745%
2026-02-13	18.3500	18.3500	17.8000	17.8000	-8.998%	142	518	+27.303%
2026-02-11	20.0000	20.2500	19.5600	19.5600	-15.325%	11	518	+15.849%
2026-02-10	23.1500	23.1500	23.1000	23.1000	-7.489%	2	519	-1.905%
2026-02-06	25.8500	26.0500	24.8900	24.9700	-14.310%	22	518	-9.251%
2026-02-05	24.0000	29.1400	24.0000	29.1400	-9.923%	6	514	-22.237%
2026-02-04	32.7300	32.7300	32.0000	32.3500	-6.503%	34	512	-29.954%
2026-02-03	38.9200	38.9200	34.6000	34.6000	-5.205%	16	494	-34.509%
2026-02-02	33.6400	36.5000	33.6400	36.5000	+9.445%	42	494	-37.918%
2026-01-30	31.8000	34.1500	31.8000	33.3500	-1.331%	48	489	-32.054%
2026-01-29	34.1000	34.1000	29.1500	33.8000	+3.049%	31	486	-32.959%
2026-01-28	31.7000	32.8000	31.4000	32.8000	-1.353%	204	469	-30.915%
2026-01-27	33.5000	33.5500	33.2500	33.2500	+2.308%	4	584	-31.850%
2026-01-26	30.8700	32.5000	30.8700	32.5000	+3.339%	20	582	-30.277%
2026-01-23	31.4500	31.4500	31.4500	31.4500	+2.677%	1	575	-27.949%
2026-01-22	32.0000	32.0000	30.3000	30.6300	+1.761%	6	574	-26.020%
2026-01-21	28.3300	31.3000	28.3300	30.1000	+11.688%	23	571	-24.718%
2026-01-20	27.7000	27.8500	26.9000	26.9500	-12.215%	32	567	-15.918%
2026-01-16	31.1500	31.1500	30.7000	30.7000	-6.174%	52	548	-26.189%
2026-01-14	32.7200	32.7200	32.7200	32.7200	-4.187%	1	548	-30.746%
2026-01-13	34.2000	36.5000	34.0000	34.1500	+8.241%	53	548	-33.646%
2026-01-12	28.6800	31.7000	28.6800	31.5500	+2.269%	10	531	-28.177%
2026-01-09	30.6500	31.2500	30.4000	30.8500	+5.832%	17	524	-26.548%
2026-01-08	28.6700	29.8000	28.6700	29.1500	+6.581%	12	516	-22.264%
2026-01-07	27.0000	27.3500	27.0000	27.3500	+16.333%	2	523	-17.148%
2026-01-06	23.5100	23.5100	23.5100	23.5100	-5.010%	1	523	-3.615%
2026-01-05	25.0800	25.0800	24.7500	24.7500	+0.202%	6	525	-8.444%
2026-01-02	27.2900	27.2900	24.7000	24.7000	+2.745%	10	525	-8.259%
2025-12-31	24.0400	24.0400	24.0400	24.0400	+0.881%	1	526	-5.740%
2025-12-29	23.8400	23.8400	23.8300	23.8300	-5.810%	3	526	-4.910%
2025-12-26	25.3000	25.3000	25.3000	25.3000	-1.365%	6	523	-10.435%
2025-12-23	24.1000	25.6500	24.1000	25.6500	+11.135%	17	523	-11.657%
2025-12-22	22.5900	23.0800	22.5900	23.0800	+7.149%	2	520	-1.820%
2025-12-18	21.0000	21.5400	21.0000	21.5400	+5.588%	5	520	+5.200%
2025-12-17	20.4000	20.4000	20.4000	20.4000	-11.304%	1	521	+11.078%
2025-12-16	23.0000	23.0000	23.0000	23.0000	-4.167%	3	521	-1.478%
2025-12-15	24.1500	24.1500	23.5500	24.0000	-6.250%	100	521	-5.583%
2025-12-12	25.5500	25.6000	25.5500	25.6000	-5.185%	7	553	-11.484%
2025-12-11	28.1200	28.1200	27.0000	27.0000	-11.184%	52	559	-16.074%
2025-12-10	29.3100	30.4000	29.0000	30.4000	+3.542%	52	588	-25.461%
2025-12-09	27.6200	29.4500	27.6200	29.3600	+5.120%	59	537	-22.820%
2025-12-08	28.7000	28.7500	27.9300	27.9300	-9.318%	14	515	-18.869%
2025-12-05	30.8000	30.8000	30.8000	30.8000	0.000%	3	514	-26.429%
2025-12-04	30.4000	30.8000	29.9900	30.8000	-4.644%	4	514	-26.429%
2025-12-03	32.3000	32.3000	32.3000	32.3000	+5.383%	1	512	-29.845%
2025-12-02	30.6500	30.6500	30.6500	30.6500	-1.415%	19	512	-26.069%
2025-12-01	31.0000	31.6900	31.0000	31.0900	-5.645%	8	517	-27.115%
2025-11-28	32.9500	32.9500	32.9500	32.9500	-1.935%	8	517	-31.229%
2025-11-26	35.0000	35.4400	33.4200	33.6000	-7.514%	35	515	-32.560%
2025-11-25	37.7500	38.4000	35.1800	36.3300	+11.613%	52	515	-37.627%
2025-11-24	29.5000	33.8600	29.5000	32.5500	+18.796%	77	519	-30.384%
2025-11-21	24.7500	27.5500	24.7500	27.4000	+20.175%	39	456	-17.299%
2025-11-20	25.8500	27.4300	22.8000	22.8000	-5.590%	98	465	-0.614%
2025-11-19	22.7000	27.8000	22.7000	24.1500	+17.347%	17	503	-6.170%
2025-11-18	19.1000	21.1500	19.1000	20.5800	+2.900%	31	508	+10.107%
2025-11-17	22.6500	23.3700	20.0000	20.0000	+15.075%	73	503	+13.300%
2025-11-14	17.3800	17.3800	17.3800	17.3800	-7.798%	1	519	+30.380%
2025-11-13	18.8500	18.8500	18.8500	18.8500	-9.809%	1	518	+20.212%
2025-11-12	20.1500	20.9000	20.1500	20.9000	-5.301%	19	518	+8.421%
2025-11-11	21.4500	22.0700	21.4500	22.0700	+4.104%	15	505	+2.673%
2025-11-10	20.8500	21.4300	20.8500	21.2000	+17.582%	5	510	+6.887%
2025-11-07	18.0000	18.0300	18.0000	18.0300	-14.832%	3	511	+25.679%
2025-11-06	20.5000	21.1700	20.5000	21.1700	+17.611%	7	511	+7.038%
2025-11-05	18.0000	18.0000	18.0000	18.0000	-2.174%	1	511	+25.889%
2025-11-04	18.4000	18.4000	18.4000	18.4000	-7.305%	2	511	+23.152%
2025-11-03	19.7000	19.8500	19.7000	19.8500	+3.710%	41	472	+14.156%
2025-10-31	18.3100	19.3400	17.6700	19.1400	-1.187%	22	472	+18.391%
2025-10-30	21.2000	21.2000	19.0300	19.3700	+11.194%	22	462	+16.985%
2025-10-29	14.6200	17.4200	14.5400	17.4200	+20.138%	139	463	+30.080%
2025-10-28	14.5000	14.9500	14.1500	14.5000	+3.571%	30	448	+56.276%
2025-10-27	12.9500	14.0200	12.8000	14.0000	+21.212%	90	355	+61.857%
2025-10-24	11.0600	12.0600	11.0600	11.5500	+12.136%	20	355	+96.190%
2025-10-23	10.3400	10.3800	10.3000	10.3000	+4.569%	6	351	+120.000%
2025-10-22	10.4000	10.5400	9.8500	9.8500	+2.604%	9	351	+130.051%
2025-10-21	9.6500	9.6500	8.8400	9.6000	-9.859%	106	349	+136.042%
2025-10-20	10.2800	10.8500	10.2800	10.6500	+7.576%	29	286	+112.770%
2025-10-17	9.9000	9.9000	9.9000	9.9000	-3.415%	6	271	+128.889%
2025-10-16	10.0000	10.2500	10.0000	10.2500	+16.082%	5	265	+121.073%
2025-10-15	8.7000	9.2000	8.7000	8.8300	+10.100%	122	261	+156.625%
2025-10-14	7.5000	8.0200	7.5000	8.0200	+9.563%	7	152	+182.544%
2025-10-13	7.2800	7.3200	7.2800	7.3200	+6.087%	2	149	+209.563%
2025-10-10	6.9000	6.9000	6.9000	6.9000	-2.542%	1	149	+228.406%
2025-10-09	7.0600	7.0800	7.0600	7.0800	-18.150%	3	148	+220.056%
2025-10-07	8.3500	8.6500	8.3500	8.6500	+3.593%	3	145	+161.965%
2025-10-06	7.6000	8.3500	7.6000	8.3500	+24.627%	2	144	+171.377%
2025-10-03	6.7000	6.7000	6.7000	6.7000	-6.944%	1	143	+238.209%
2025-10-02	7.2000	7.2000	7.2000	7.2000	0.000%	10	142	+214.722%
2025-10-01	6.4000	7.2000	6.4000	7.2000	+17.073%	3	142	+214.722%
2025-09-30	6.1500	6.1500	6.1500	6.1500	-17.004%	4	141	+268.455%
2025-09-26	7.9500	7.9500	7.4000	7.4100	-1.984%	142	141	+205.803%
2025-09-25	7.3500	7.6000	7.3500	7.5600	0.000%	5	5	+199.735%