Dark

GOOG20261218C385
GOOG Dec 18 2026 385.00 Call (GOOG261218C00385000)
option OPRA

EOD

Sep 17, 2026

9.73+17.229%(+1.43)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.0000	10.0000	9.1000	9.7300	+17.229%	59	5,315	0.000%
2026-09-16	9.4000	9.6500	8.3000	8.3000	-9.190%	35	5,290	+17.229%
2026-09-15	9.7600	9.9100	9.0000	9.1400	-8.600%	30	5,267	+6.455%
2026-09-14	9.3000	10.9500	9.3000	10.0000	+21.359%	85	5,272	-2.700%
2026-09-11	8.5000	9.2000	8.2400	8.2400	+12.877%	53	5,207	+18.083%
2026-09-10	7.5500	7.5500	6.8500	7.3000	+1.389%	52	5,235	+33.288%
2026-09-09	8.0400	8.0400	7.1000	7.2000	-8.861%	110	5,274	+35.139%
2026-09-08	7.8500	8.0000	7.4500	7.9000	-12.222%	10	5,235	+23.165%
2026-09-04	8.9000	9.0000	8.0000	9.0000	-3.226%	11	5,234	+8.111%
2026-09-03	9.7000	9.7000	9.1000	9.3000	+12.183%	15	5,234	+4.624%
2026-09-02	7.8000	8.7500	7.8000	8.2900	+10.093%	18	5,230	+17.370%
2026-09-01	7.6100	8.3000	6.8500	7.5300	-14.915%	179	5,231	+29.216%
2026-08-31	9.4000	9.4000	8.5000	8.8500	-19.619%	88	5,286	+9.944%
2026-08-28	10.3000	12.0000	10.3000	11.0100	+14.093%	13	5,294	-11.626%
2026-08-27	9.4000	10.4000	9.4000	9.6500	-8.095%	38	5,297	+0.829%
2026-08-26	11.0000	11.0000	10.1000	10.5000	-13.223%	76	5,286	-7.333%
2026-08-25	11.9400	12.1300	11.9400	12.1000	-6.202%	12	5,339	-19.587%
2026-08-24	13.4000	13.9500	12.9000	12.9000	+6.173%	7	5,340	-24.574%
2026-08-21	11.2500	12.1900	11.2400	12.1500	+9.955%	4	5,338	-19.918%
2026-08-20	11.7500	11.7500	10.7000	11.0500	-8.299%	40	5,337	-11.946%
2026-08-19	11.6400	12.5500	11.6400	12.0500	-0.578%	7	5,338	-19.253%
2026-08-18	11.6000	12.1200	11.5500	12.1200	+0.664%	17	5,342	-19.719%
2026-08-17	13.4500	13.4500	11.5000	12.0400	-6.376%	43	5,336	-19.186%
2026-08-14	12.8500	12.8600	12.7000	12.8600	-6.473%	9	5,340	-24.339%
2026-08-13	13.5800	14.0500	13.5500	13.7500	+8.268%	162	5,342	-29.236%
2026-08-12	13.2500	13.2500	12.1100	12.7000	-8.104%	55	5,350	-23.386%
2026-08-11	16.0000	16.2000	13.8200	13.8200	-22.490%	39	5,350	-29.595%
2026-08-10	17.3800	17.8300	17.2300	17.8300	-3.622%	5	5,355	-45.429%
2026-08-07	20.0600	20.1000	18.4000	18.5000	-9.756%	229	5,355	-47.405%
2026-08-06	22.6000	22.6000	20.3500	20.5000	-13.136%	24	5,241	-52.537%
2026-08-05	32.5000	32.8300	22.2200	23.6000	-27.250%	94	5,254	-58.771%
2026-08-04	28.2100	32.4400	28.0000	32.4400	+11.478%	56	5,218	-70.006%
2026-08-03	27.0900	31.1500	26.7000	29.1000	+33.486%	1,596	5,219	-66.564%
2026-07-31	15.0000	21.8000	14.8000	21.8000	+80.913%	125	5,364	-55.367%
2026-07-30	12.5800	12.5800	11.8000	12.0500	-3.984%	4	5,454	-19.253%
2026-07-29	11.0000	12.5500	11.0000	12.5500	+3.805%	830	5,458	-22.470%
2026-07-28	10.1000	12.0900	10.1000	12.0900	+19.585%	36	5,941	-19.520%
2026-07-27	9.9500	10.6000	9.7500	10.1100	+18.246%	43	5,963	-3.759%
2026-07-24	9.2500	9.2500	8.1500	8.5500	-8.065%	35	5,981	+13.801%
2026-07-23	10.1600	10.1600	8.4400	9.3000	-49.346%	97	5,955	+4.624%
2026-07-22	20.1500	20.1500	18.3600	18.3600	-5.846%	5	5,937	-47.004%
2026-07-21	20.0500	20.0500	19.5000	19.5000	-9.344%	3	5,933	-50.103%
2026-07-20	22.8500	25.3500	21.5100	21.5100	+10.991%	14	5,931	-54.765%
2026-07-17	19.0800	20.5700	18.7300	19.3800	-17.109%	70	5,931	-49.794%
2026-07-16	31.5000	31.5000	23.0000	23.3800	-23.844%	7	5,897	-58.383%
2026-07-15	27.3000	31.8500	26.2500	30.7000	+25.306%	38	5,894	-68.306%
2026-07-14	23.5000	24.5000	23.0000	24.5000	+9.620%	18	5,877	-60.286%
2026-07-13	22.6000	22.6000	22.3000	22.3500	-6.485%	3	5,880	-56.465%
2026-07-10	23.5000	23.9000	22.1500	23.9000	-2.129%	1,274	5,878	-59.289%
2026-07-09	23.2000	24.8000	22.5000	24.4200	-2.748%	139	4,759	-60.156%
2026-07-08	27.0000	27.0000	25.0000	25.1100	-20.664%	56	4,758	-61.250%
2026-07-07	31.6500	31.6500	31.6500	31.6500	+5.500%	1	4,713	-69.258%
2026-07-06	27.0000	30.0000	27.0000	30.0000	+15.830%	5	4,714	-67.567%
2026-07-02	27.6000	27.6000	23.5000	25.9000	-2.264%	45	4,720	-62.432%
2026-07-01	26.5000	27.1000	25.0000	26.5000	+8.830%	10	4,720	-63.283%
2026-06-30	23.4000	25.1500	23.0500	24.3500	+0.206%	32	4,722	-60.041%
2026-06-29	20.7500	24.3000	20.7500	24.3000	+27.559%	11	4,710	-59.959%
2026-06-26	19.7700	20.7000	18.3400	19.0500	-4.271%	42	4,711	-48.924%
2026-06-25	19.3300	20.0500	19.3300	19.9000	-3.865%	37	4,719	-51.106%
2026-06-24	24.9500	24.9500	20.6000	20.7000	-6.250%	63	4,717	-52.995%
2026-06-23	23.7500	23.7500	21.5000	22.0800	-7.032%	254	4,706	-55.933%
2026-06-22	26.5000	26.8000	22.5000	23.7500	-28.892%	2,738	4,709	-59.032%
2026-06-18	28.8600	33.4000	28.8600	33.4000	+8.795%	1,133	1,293	-70.868%
2026-06-17	32.0000	32.0000	29.5000	30.7000	-10.496%	31	1,293	-68.306%
2026-06-16	34.0000	35.8000	33.0000	34.3000	+7.355%	9	1,293	-71.633%
2026-06-15	32.8500	33.0000	31.9500	31.9500	+3.633%	3	1,287	-69.546%
2026-06-12	29.7000	30.8300	29.7000	30.8300	+20.430%	11	1,286	-68.440%
2026-06-11	26.6400	26.6400	23.4200	25.6000	-7.246%	64	1,296	-61.992%
2026-06-10	31.9600	31.9600	27.6000	27.6000	-11.396%	46	1,311	-64.746%
2026-06-09	34.0500	34.0500	28.6000	31.1500	-1.111%	9	1,286	-68.764%
2026-06-08	30.8300	31.5000	29.5000	31.5000	-3.640%	12	1,289	-69.111%
2026-06-05	32.1000	32.6900	31.7000	32.6900	-6.600%	6	1,286	-70.236%
2026-06-04	32.2500	35.4000	32.2500	35.0000	+21.824%	22	1,283	-72.200%
2026-06-03	31.1000	31.1100	28.0000	28.7300	-5.957%	63	1,273	-66.133%
2026-06-02	30.6600	35.3000	29.9400	30.5500	-17.987%	79	1,278	-68.151%
2026-06-01	37.0000	37.4500	35.7000	37.2500	-5.696%	21	1,280	-73.879%
2026-05-29	40.8000	40.8000	39.5000	39.5000	-11.236%	39	1,277	-75.367%
2026-05-28	44.5000	44.5000	44.5000	44.5000	+0.565%	5	1,295	-78.135%
2026-05-27	44.6500	46.4300	44.2500	44.2500	+1.724%	69	1,290	-78.011%
2026-05-26	41.8500	44.0000	41.8500	43.5000	+5.917%	17	1,287	-77.632%
2026-05-22	44.0000	44.0000	41.0700	41.0700	-7.354%	27	1,277	-76.309%
2026-05-21	43.2900	45.8700	43.2900	44.3300	-1.489%	21	1,255	-78.051%
2026-05-20	48.2500	48.2500	43.2500	45.0000	-3.433%	47	1,255	-78.378%
2026-05-19	47.2500	48.5000	45.7400	46.6000	-10.677%	27	1,263	-79.120%
2026-05-18	56.0000	57.6800	52.1700	52.1700	-3.192%	11	1,263	-81.349%
2026-05-14	52.6600	54.6600	51.3300	53.8900	-2.409%	5	1,263	-81.945%
2026-05-13	46.0000	55.2300	45.7300	55.2200	+22.711%	22	1,253	-82.380%
2026-05-12	45.5600	45.9800	42.6300	45.0000	-5.163%	24	1,253	-78.378%
2026-05-11	51.0000	51.0000	47.4500	47.4500	-9.962%	22	1,253	-79.494%
2026-05-08	53.5500	53.5500	52.7000	52.7000	0.000%	14	1,251	-81.537%
2026-05-07	53.1500	53.1500	50.7000	52.7000	+4.522%	17	1,262	-81.537%
2026-05-06	49.6000	53.2100	49.6000	50.4200	+13.559%	67	1,266	-80.702%
2026-05-05	44.0000	47.2800	43.6500	44.4000	+3.256%	151	1,280	-78.086%
2026-05-04	45.0000	45.0000	42.0800	43.0000	-1.308%	5	1,300	-77.372%
2026-05-01	41.0800	44.1500	40.4000	43.5700	-0.297%	27	1,287	-77.668%
2026-04-30	36.5500	43.7000	32.6200	43.7000	+63.060%	84	1,287	-77.735%
2026-04-29	26.0000	26.9000	26.0000	26.8000	+2.290%	12	1,259	-63.694%
2026-04-28	26.2900	26.6500	26.1500	26.2000	-6.629%	20	1,254	-62.863%
2026-04-27	27.2000	28.5500	27.1500	28.0600	+17.504%	43	1,256	-65.324%
2026-04-24	24.0700	24.0700	23.8800	23.8800	+5.898%	9	1,247	-59.255%
2026-04-23	22.0800	22.5500	22.0800	22.5500	+5.472%	3	1,246	-56.851%
2026-04-22	21.6400	21.6400	21.2400	21.3800	+4.548%	45	1,244	-54.490%
2026-04-21	21.7800	21.7800	20.4500	20.4500	-5.977%	4	1,220	-52.421%
2026-04-20	21.7500	21.7500	21.7500	21.7500	-5.435%	2	1,220	-55.264%
2026-04-17	21.0500	23.0000	21.0500	23.0000	+6.729%	492	1,220	-57.696%
2026-04-15	21.5500	21.5500	21.5500	21.5500	+7.481%	1	779	-54.849%
2026-04-14	19.8300	20.0500	19.8300	20.0500	+32.343%	2	778	-51.471%
2026-04-13	15.1500	15.1500	15.1500	15.1500	-0.656%	1	778	-35.776%
2026-04-10	15.2500	15.2500	15.2500	15.2500	-5.864%	5	777	-36.197%
2026-04-09	14.2600	16.2000	14.1500	16.2000	+5.882%	25	772	-39.938%
2026-04-08	14.5600	15.9800	14.5600	15.3000	+50.739%	66	748	-36.405%
2026-04-06	10.1500	10.1500	10.1500	10.1500	+6.842%	1	741	-4.138%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-9.004%	4	740	+2.421%
2026-04-01	9.3500	10.6900	9.3500	10.4400	+33.846%	21	740	-6.801%
2026-03-31	7.9000	7.9000	7.8000	7.8000	+34.483%	17	737	+24.744%
2026-03-30	6.0500	6.0500	5.8000	5.8000	-9.375%	16	748	+67.759%
2026-03-27	6.8700	6.8700	6.4000	6.4000	-18.987%	8	748	+52.031%
2026-03-26	7.8900	7.9000	7.8900	7.9000	-17.450%	8	741	+23.165%
2026-03-24	9.9500	9.9500	9.5700	9.5700	-13.861%	6	749	+1.672%
2026-03-23	12.0500	12.0500	11.1100	11.1100	-5.688%	9	749	-12.421%
2026-03-20	12.4800	12.4800	11.7800	11.7800	-10.758%	12	740	-17.402%
2026-03-19	12.8100	13.2500	12.8100	13.2000	-8.651%	7	742	-26.288%
2026-03-18	14.8500	14.9000	14.3500	14.4500	+3.584%	103	735	-32.664%
2026-03-17	13.5000	13.9500	13.5000	13.9500	-9.884%	4	643	-30.251%
2026-03-11	15.4800	15.4800	15.4800	15.4800	+0.194%	10	639	-37.145%
2026-03-10	15.1000	15.5000	15.1000	15.4500	+4.181%	8	639	-37.023%
2026-03-09	13.7500	14.8300	13.7500	14.8300	+4.070%	16	636	-34.390%
2026-03-05	14.3000	14.3000	14.1500	14.2500	-5.316%	27	629	-31.719%
2026-03-04	15.0500	15.0500	15.0500	15.0500	-1.634%	10	615	-35.349%
2026-03-03	14.7000	15.3800	14.7000	15.3000	-8.493%	44	605	-36.405%
2026-03-02	16.7200	16.7200	16.7200	16.7200	-0.358%	1	570	-41.806%
2026-02-26	16.7800	16.7800	16.7800	16.7800	-9.297%	10	570	-42.014%
2026-02-25	18.5000	18.5000	18.5000	18.5000	-0.804%	1	559	-47.405%
2026-02-24	17.9200	18.6500	17.7500	18.6500	-7.214%	454	559	-47.828%
2026-02-23	20.1000	20.1000	20.1000	20.1000	+13.881%	10	158	-51.592%
2026-02-20	17.6500	17.6500	17.6500	17.6500	+11.356%	5	148	-44.873%
2026-02-19	15.8500	15.8500	15.8500	15.8500	+2.922%	10	146	-38.612%
2026-02-18	15.5000	15.5000	15.4000	15.4000	+7.692%	2	146	-36.818%
2026-02-17	14.3000	14.3000	14.3000	14.3000	-20.511%	1	145	-31.958%
2026-02-12	18.7000	18.7000	17.9900	17.9900	-16.209%	7	145	-45.914%
2026-02-10	21.4400	21.4700	21.4400	21.4700	-9.752%	3	141	-54.681%
2026-02-09	23.7900	23.7900	23.7900	23.7900	-5.106%	2	143	-59.100%
2026-02-06	23.3700	25.0700	23.3700	25.0700	+1.293%	3	141	-61.189%
2026-02-05	25.2300	25.2300	24.6800	24.7500	-17.500%	5	140	-60.687%
2026-02-04	31.7100	31.7100	30.0000	30.0000	-14.286%	6	138	-67.567%
2026-02-02	33.6000	35.0000	33.6000	35.0000	+8.865%	6	132	-72.200%
2026-01-30	32.1500	32.1500	32.1500	32.1500	+10.103%	2	130	-69.736%
2026-01-22	29.2000	29.2000	29.2000	29.2000	-0.341%	1	130	-66.678%
2026-01-16	29.4400	29.4400	29.3000	29.3000	-4.653%	4	133	-66.792%
2026-01-15	30.8700	30.8700	30.7300	30.7300	-6.311%	3	133	-68.337%
2026-01-14	31.4000	32.8000	31.4000	32.8000	-3.953%	2	130	-70.335%
2026-01-13	34.1500	34.1500	34.1500	34.1500	+13.455%	4	129	-71.508%
2026-01-12	29.1900	30.2500	29.1900	30.1000	+2.555%	4	129	-67.674%
2026-01-09	29.4500	29.7000	29.3500	29.3500	+4.821%	3	128	-66.848%
2026-01-08	28.0000	28.0000	28.0000	28.0000	+26.126%	1	127	-65.250%
2026-01-06	22.2000	22.2000	22.2000	22.2000	-5.932%	10	126	-56.171%
2026-01-05	23.6000	23.6000	23.6000	23.6000	-8.456%	1	115	-58.771%
2026-01-02	25.7800	25.7800	25.7800	25.7800	+10.171%	1	115	-62.258%
2025-12-30	23.1000	23.4000	23.1000	23.4000	-2.092%	13	116	-58.419%
2025-12-24	23.9000	23.9000	23.9000	23.9000	+9.382%	1	105	-59.289%
2025-12-16	21.8500	21.8500	21.8500	21.8500	-3.956%	3	105	-55.469%
2025-12-15	23.1500	23.1500	22.7300	22.7500	-19.696%	63	105	-57.231%
2025-12-10	28.3300	28.3300	28.3300	28.3300	+0.711%	10	42	-65.655%
2025-12-09	27.9000	28.1300	27.9000	28.1300	+3.229%	2	33	-65.411%
2025-12-08	27.2000	27.3500	27.2000	27.2500	-7.470%	3	33	-64.294%
2025-12-05	29.4500	29.4500	29.4500	29.4500	-4.507%	1	33	-66.961%
2025-12-03	30.8400	30.8400	30.8400	30.8400	+2.800%	4	32	-68.450%
2025-12-01	29.8500	30.0000	29.8500	30.0000	-14.408%	2	32	-67.567%
2025-11-28	35.0500	35.0500	35.0500	35.0500	+7.913%	1	33	-72.240%
2025-11-26	32.8000	32.8000	32.2200	32.4800	-7.517%	4	30	-70.043%
2025-11-25	35.0000	35.1200	35.0000	35.1200	+7.565%	6	30	-72.295%
2025-11-24	31.5800	32.6500	30.9200	32.6500	+33.538%	16	25	-70.199%
2025-11-21	24.4500	24.4500	24.4500	24.4500	+6.074%	2	11	-60.204%
2025-11-20	26.1500	26.6000	23.0500	23.0500	-1.748%	13	9	-57.787%
2025-11-19	23.4600	23.4600	23.4600	23.4600	+11.080%	1	3	-58.525%
2025-11-11	21.0500	21.1200	21.0500	21.1200	+18.121%	2	2	-53.930%
2025-10-31	18.0600	18.3200	17.6900	17.8800	-2.720%	12	1	-45.582%
2025-10-30	20.2400	20.2400	18.1300	18.3800	0.000%	3	1	-47.062%