Dark

GOOG20261218C390
GOOG Dec 18 2026 390.00 Call (GOOG261218C00390000)
option OPRA

EOD

Sep 17, 2026

8.20+2.500%(+0.20)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.3000	8.9000	8.1200	8.2000	+2.500%	93	1,907	0.000%
2026-09-16	8.8600	8.8600	7.6100	8.0000	-1.235%	72	1,943	+2.500%
2026-09-15	8.0500	8.2500	8.0000	8.1000	-14.286%	20	1,935	+1.235%
2026-09-14	8.0000	9.5400	8.0000	9.4500	+27.876%	71	1,927	-13.228%
2026-09-11	8.1500	8.2000	7.3100	7.3900	+11.970%	12	1,961	+10.961%
2026-09-10	6.6000	6.6000	6.6000	6.6000	0.000%	1	1,958	+24.242%
2026-09-09	6.7300	7.1500	6.4500	6.6000	-15.385%	491	1,958	+24.242%
2026-09-08	6.6400	8.0000	6.4500	7.8000	+4.139%	20	1,560	+5.128%
2026-09-04	8.0700	8.0700	7.2000	7.4900	-13.908%	83	1,515	+9.479%
2026-09-03	8.8000	8.8400	8.0700	8.7000	+19.178%	182	1,515	-5.747%
2026-09-02	7.7500	7.7500	7.1900	7.3000	+10.606%	328	1,558	+12.329%
2026-09-01	6.7700	7.3800	6.4800	6.6000	-15.924%	131	1,389	+24.242%
2026-08-31	9.2800	9.4100	7.5000	7.8500	-23.039%	51	1,295	+4.459%
2026-08-28	8.6500	10.9000	8.6500	10.2000	+17.241%	25	1,296	-19.608%
2026-08-27	8.7400	9.1000	8.4400	8.7000	-6.452%	102	1,290	-5.747%
2026-08-26	10.8500	10.8500	8.8800	9.3000	-15.068%	140	1,285	-11.828%
2026-08-25	11.4500	11.4500	10.7000	10.9500	-4.367%	8	1,219	-25.114%
2026-08-24	11.0000	12.5500	11.0000	11.4500	+4.091%	119	1,220	-28.384%
2026-08-21	10.0600	11.3500	10.0000	11.0000	+11.336%	25	1,141	-25.455%
2026-08-20	10.3200	10.3200	9.6000	9.8800	-8.519%	38	1,135	-17.004%
2026-08-19	10.5000	11.1000	10.5000	10.8000	-0.917%	44	1,122	-24.074%
2026-08-18	10.9300	11.0000	10.3500	10.9000	+0.833%	45	1,128	-24.771%
2026-08-17	11.6000	11.6000	10.5000	10.8100	-8.000%	58	1,112	-24.144%
2026-08-14	12.4300	12.4300	11.7500	11.7500	-4.858%	3	1,079	-30.213%
2026-08-13	12.3000	12.4800	12.3000	12.3500	+3.261%	14	1,078	-33.603%
2026-08-12	11.8000	12.1000	11.3500	11.9600	-4.320%	14	1,067	-31.438%
2026-08-11	15.1300	15.1300	12.5000	12.5000	-22.840%	32	1,056	-34.400%
2026-08-10	16.9000	16.9000	16.2000	16.2000	-3.514%	4	1,049	-49.383%
2026-08-07	17.6600	17.9000	16.5000	16.7900	-10.453%	37	1,045	-51.161%
2026-08-06	20.7300	20.7300	18.7500	18.7500	-10.072%	16	1,026	-56.267%
2026-08-05	28.8200	30.6100	20.4100	20.8500	-26.868%	74	1,021	-60.671%
2026-08-04	25.4400	29.7000	25.4400	28.5100	+5.906%	29	981	-71.238%
2026-08-03	23.3000	28.4700	23.3000	26.9200	+36.997%	63	982	-69.539%
2026-07-31	15.0000	20.0000	15.0000	19.6500	+78.636%	149	993	-58.270%
2026-07-30	10.7200	11.1500	9.7500	11.0000	-14.397%	83	1,048	-25.455%
2026-07-29	10.7000	12.8500	10.2500	12.8500	+29.798%	27	1,014	-36.187%
2026-07-28	9.0000	11.1000	9.0000	9.9000	+8.197%	19	1,005	-17.172%
2026-07-27	9.4300	10.1500	8.8000	9.1500	+18.065%	21	997	-10.383%
2026-07-24	8.0000	8.0200	7.4500	7.7500	-8.284%	87	995	+5.806%
2026-07-23	9.5400	10.4000	7.8500	8.4500	-47.352%	412	1,043	-2.959%
2026-07-22	17.9000	18.3500	16.0500	16.0500	-13.243%	118	1,119	-48.910%
2026-07-21	18.3300	18.6000	18.3300	18.5000	-12.941%	15	1,114	-55.676%
2026-07-20	21.3000	21.3000	21.2500	21.2500	+20.056%	3	1,113	-61.412%
2026-07-17	18.7000	18.7000	17.2000	17.7000	-18.621%	194	1,113	-53.672%
2026-07-16	29.9000	30.0000	21.7500	21.7500	-23.415%	100	994	-62.299%
2026-07-15	24.8000	29.3000	24.8000	28.4000	+24.726%	204	981	-71.127%
2026-07-14	22.3500	22.7700	22.3500	22.7700	+10.266%	3	1,091	-63.988%
2026-07-13	20.9500	20.9500	20.6000	20.6500	-4.839%	17	1,090	-60.291%
2026-07-10	20.6000	21.7000	20.6000	21.7000	-1.094%	54	1,088	-62.212%
2026-07-09	21.4300	21.9400	20.6000	21.9400	-4.609%	11	1,087	-62.625%
2026-07-08	24.4500	24.4500	23.0000	23.0000	-16.968%	14	1,086	-64.348%
2026-07-07	28.4200	30.0500	27.7000	27.7000	-0.681%	28	1,086	-70.397%
2026-07-06	25.9000	27.8900	25.9000	27.8900	+18.731%	15	1,104	-70.599%
2026-07-02	24.8000	24.8000	21.3000	23.4900	-0.677%	27	1,114	-65.092%
2026-07-01	24.1000	24.1000	23.4000	23.6500	+3.095%	105	1,114	-65.328%
2026-06-30	22.6000	22.9400	22.6000	22.9400	+2.456%	8	1,042	-64.255%
2026-06-29	21.8300	22.3900	21.7500	22.3900	+22.149%	15	1,041	-63.377%
2026-06-26	16.7000	19.3000	16.7000	18.3300	+4.743%	69	1,037	-55.265%
2026-06-25	17.5400	19.1500	16.6500	17.5000	-9.091%	97	1,031	-53.143%
2026-06-24	20.9000	23.2500	19.2500	19.2500	-7.452%	40	989	-57.403%
2026-06-23	19.7500	21.8000	16.9500	20.8000	-7.143%	169	967	-60.577%
2026-06-22	25.5000	25.5000	20.3000	22.4000	-23.939%	156	947	-63.393%
2026-06-18	28.3000	29.8500	26.0000	29.4500	+4.433%	45	905	-72.156%
2026-06-17	31.0800	31.0800	28.0000	28.2000	-12.422%	57	905	-70.922%
2026-06-16	30.4000	33.2300	29.7400	32.2000	+7.333%	104	905	-74.534%
2026-06-15	30.7600	31.9000	29.7000	30.0000	+7.066%	673	900	-72.667%
2026-06-12	28.0000	29.4000	25.5000	28.0200	+5.338%	93	784	-70.735%
2026-06-11	22.8000	26.6000	21.8500	26.6000	+4.724%	10	760	-69.173%
2026-06-10	28.4500	28.4500	25.4000	25.4000	-13.898%	23	754	-67.717%
2026-06-09	31.7800	31.7800	27.4400	29.5000	+4.425%	20	764	-72.203%
2026-06-08	29.7000	30.0000	27.6800	28.2500	-2.586%	25	758	-70.973%
2026-06-05	29.1500	31.6500	29.0000	29.0000	-10.769%	11	768	-71.724%
2026-06-04	29.0000	33.1600	28.4000	32.5000	+23.153%	37	768	-74.769%
2026-06-03	29.0000	29.0000	26.3900	26.3900	-5.649%	35	797	-68.928%
2026-06-02	28.0200	34.0000	27.9700	27.9700	-21.411%	48	806	-70.683%
2026-06-01	34.5100	35.6000	31.7000	35.5900	-1.576%	22	797	-76.960%
2026-05-29	40.0000	40.4000	36.0000	36.1600	-15.316%	43	798	-77.323%
2026-05-28	42.7000	42.7000	42.3400	42.7000	-1.089%	7	795	-80.796%
2026-05-27	43.8100	43.9500	43.0500	43.1700	+6.461%	42	792	-81.005%
2026-05-26	39.6500	42.0800	38.8500	40.5500	+4.376%	34	797	-79.778%
2026-05-22	41.0000	41.0000	38.8500	38.8500	-9.609%	109	781	-78.893%
2026-05-21	41.2300	44.6300	39.8500	42.9800	+0.656%	87	772	-80.921%
2026-05-20	44.3500	44.4100	41.3000	42.7000	-0.997%	280	772	-80.796%
2026-05-19	45.5000	46.0000	43.1300	43.1300	-12.781%	47	771	-80.988%
2026-05-18	54.4000	55.1600	49.4500	49.4500	+3.021%	17	771	-83.418%
2026-05-15	47.5000	50.7500	47.5000	48.0000	-6.615%	47	771	-82.917%
2026-05-14	50.1100	51.4000	49.8000	51.4000	-2.133%	7	770	-84.047%
2026-05-13	42.2500	52.5200	42.2500	52.5200	+27.167%	25	746	-84.387%
2026-05-12	43.6500	43.6500	41.3000	41.3000	-8.243%	37	746	-80.145%
2026-05-11	47.5500	47.9600	45.0000	45.0100	-12.771%	45	746	-81.782%
2026-05-08	49.8000	51.6000	49.8000	51.6000	+3.907%	15	742	-84.109%
2026-05-07	49.9300	49.9300	46.8600	49.6600	+2.202%	45	741	-83.488%
2026-05-06	47.9000	50.3100	46.5400	48.5900	+14.707%	31	756	-83.124%
2026-05-05	43.3000	43.7500	41.6500	42.3600	+5.347%	14	750	-80.642%
2026-05-04	41.6500	42.0000	39.0500	40.2100	-4.828%	17	750	-79.607%
2026-05-01	39.1500	42.2500	37.9300	42.2500	+5.440%	86	810	-80.592%
2026-04-30	33.9500	41.0500	31.0000	40.0700	+59.324%	182	810	-79.536%
2026-04-29	23.9500	27.0000	23.9000	25.1500	+3.883%	22	819	-67.396%
2026-04-28	24.8500	25.3500	24.2100	24.2100	-5.430%	20	818	-66.130%
2026-04-27	25.7700	26.5900	25.4100	25.6000	+10.823%	28	805	-67.969%
2026-04-24	20.0500	23.1300	20.0500	23.1000	+8.706%	116	789	-64.502%
2026-04-23	21.3500	21.4100	21.2000	21.2500	+6.784%	225	774	-61.412%
2026-04-22	20.0500	20.0500	19.7500	19.9000	+6.817%	27	627	-58.794%
2026-04-21	19.9500	19.9500	18.6300	18.6300	-8.766%	3	611	-55.985%
2026-04-20	20.6800	20.6800	20.2800	20.4200	-4.579%	12	611	-59.843%
2026-04-17	20.0000	21.4000	20.0000	21.4000	+7.000%	43	611	-61.682%
2026-04-16	20.0000	20.0500	20.0000	20.0000	-1.961%	3	576	-59.000%
2026-04-15	18.6500	20.4000	18.5700	20.4000	+10.569%	8	575	-59.804%
2026-04-14	16.2700	19.1000	15.6500	18.4500	+22.591%	16	573	-55.556%
2026-04-13	14.8300	15.0500	14.8300	15.0500	-0.331%	5	561	-45.515%
2026-04-09	12.8000	15.1000	12.8000	15.1000	+5.891%	13	558	-45.695%
2026-04-08	13.3800	14.6000	13.3700	14.2600	+51.702%	108	557	-42.496%
2026-04-01	8.5900	9.9000	8.5900	9.4000	+74.074%	69	539	-12.766%
2026-03-30	5.4500	5.4500	5.4000	5.4000	-24.686%	13	531	+51.852%
2026-03-26	7.4000	7.4000	7.1700	7.1700	-9.241%	6	537	+14.365%
2026-03-25	7.9000	7.9000	7.9000	7.9000	-8.671%	20	534	+3.797%
2026-03-24	9.1500	9.1500	8.6000	8.6500	-15.938%	6	544	-5.202%
2026-03-23	11.1000	11.1000	10.2900	10.2900	-6.455%	25	548	-20.311%
2026-03-20	11.6500	11.6500	11.0000	11.0000	-10.204%	32	539	-25.455%
2026-03-19	12.1600	12.2500	12.1600	12.2500	-8.582%	7	524	-33.061%
2026-03-18	13.3000	13.5000	13.3000	13.4000	+6.688%	8	524	-38.806%
2026-03-17	12.5600	12.5600	12.5600	12.5600	+2.447%	1	520	-34.713%
2026-03-16	12.9400	12.9400	12.1800	12.2600	-3.388%	20	520	-33.116%
2026-03-13	13.5400	13.5400	12.4500	12.6900	-12.058%	52	512	-35.382%
2026-03-11	15.0900	15.1000	14.4300	14.4300	-1.164%	12	481	-43.174%
2026-03-10	14.3600	14.6000	14.3600	14.6000	+7.749%	22	479	-43.836%
2026-03-09	12.1500	13.5500	12.1500	13.5500	+3.042%	7	478	-39.483%
2026-03-06	12.9100	13.1500	12.8500	13.1500	-1.498%	15	490	-37.643%
2026-03-05	13.5500	13.5500	13.2000	13.3500	-3.957%	23	479	-38.577%
2026-03-04	14.2200	14.2300	13.9000	13.9000	-4.795%	113	472	-41.007%
2026-03-02	14.6000	14.6000	14.6000	14.6000	-7.302%	1	371	-43.836%
2026-02-26	15.8000	15.8000	15.7500	15.7500	-5.689%	47	372	-47.937%
2026-02-25	16.7000	16.7000	16.7000	16.7000	-3.580%	2	336	-50.898%
2026-02-24	17.3200	17.3200	17.3200	17.3200	+15.621%	5	336	-52.656%
2026-02-19	14.8500	14.9800	14.8300	14.9800	+1.559%	21	341	-45.260%
2026-02-18	14.4500	14.7500	14.4500	14.7500	+1.027%	3	351	-44.407%
2026-02-17	14.6000	14.6000	14.6000	14.6000	-8.176%	1	348	-43.836%
2026-02-13	15.9000	15.9000	15.9000	15.9000	-6.745%	1	346	-48.428%
2026-02-12	17.0000	17.1000	17.0000	17.0500	-25.383%	27	346	-51.906%
2026-02-06	23.9600	23.9600	22.8500	22.8500	-5.773%	3	324	-64.114%
2026-02-05	19.2000	24.2500	19.2000	24.2500	-17.179%	5	323	-66.186%
2026-02-04	29.6900	29.6900	29.2800	29.2800	-13.012%	3	327	-71.995%
2026-02-03	33.6600	33.6600	33.6600	33.6600	+0.869%	3	328	-75.639%
2026-02-02	33.3700	33.3700	33.3700	33.3700	+10.314%	3	331	-75.427%
2026-01-30	30.5500	30.5500	30.2500	30.2500	+10.401%	29	328	-72.893%
2026-01-29	27.6000	27.6000	27.0000	27.4000	-5.971%	5	313	-70.073%
2026-01-27	29.2500	29.2500	29.0400	29.1400	+0.656%	4	312	-71.860%
2026-01-26	29.3900	29.4200	28.9500	28.9500	+5.005%	4	309	-71.675%
2026-01-23	27.5700	27.5700	27.5700	27.5700	-4.602%	1	310	-70.258%
2026-01-22	28.9000	28.9000	28.9000	28.9000	+17.959%	2	309	-71.626%
2026-01-20	24.5000	24.5000	24.5000	24.5000	-11.552%	1	307	-66.531%
2026-01-16	28.4000	28.4000	27.7000	27.7000	-7.358%	12	306	-70.397%
2026-01-14	29.9000	29.9000	29.9000	29.9000	-8.841%	1	306	-72.575%
2026-01-13	32.2500	32.8000	31.5000	32.8000	+14.008%	13	307	-75.000%
2026-01-12	26.9600	28.9500	26.9600	28.7700	+8.566%	49	308	-71.498%
2026-01-08	27.1600	27.1600	26.5000	26.5000	+7.071%	20	300	-69.057%
2026-01-07	23.4100	24.7500	23.2000	24.7500	+19.913%	17	289	-66.869%
2026-01-06	21.4000	21.4000	20.6400	20.6400	-7.651%	65	279	-60.271%
2026-01-05	22.3500	22.3500	22.3500	22.3500	+2.664%	1	263	-63.311%
2025-12-30	21.7700	21.7700	21.7700	21.7700	-0.730%	11	263	-62.333%
2025-12-29	21.5800	21.9300	21.5800	21.9300	-2.186%	2	263	-62.608%
2025-12-26	22.7800	22.7800	22.4200	22.4200	-0.576%	6	262	-63.426%
2025-12-24	22.5000	22.6000	22.3600	22.5500	-2.296%	26	242	-63.636%
2025-12-23	22.9200	23.0800	22.7800	23.0800	+9.384%	13	242	-64.471%
2025-12-22	20.7200	21.1000	20.7000	21.1000	+5.606%	11	231	-61.137%
2025-12-19	19.9800	19.9800	19.9800	19.9800	+2.725%	1	220	-58.959%
2025-12-18	19.4500	19.4500	19.4500	19.4500	+9.887%	2	219	-57.841%
2025-12-17	18.6500	18.6500	17.6700	17.7000	-14.493%	75	217	-53.672%
2025-12-16	20.7000	20.7000	20.7000	20.7000	-4.167%	2	150	-60.386%
2025-12-15	22.2200	22.2200	21.6000	21.6000	-6.291%	21	150	-62.037%
2025-12-12	23.0500	23.0500	23.0500	23.0500	-12.257%	7	138	-64.425%
2025-12-10	26.2700	26.2700	26.2700	26.2700	+1.233%	1	145	-68.786%
2025-12-08	26.2000	26.2000	25.9500	25.9500	-8.787%	11	144	-68.401%
2025-12-05	29.8000	29.8000	28.4500	28.4500	+2.893%	3	136	-71.178%
2025-12-04	27.6500	27.6500	27.6500	27.6500	+0.655%	15	133	-70.344%
2025-12-02	27.4700	27.4700	27.4700	27.4700	-8.280%	3	118	-70.149%
2025-11-24	30.4000	31.4000	29.2600	29.9500	+21.353%	12	115	-72.621%
2025-11-21	24.4000	24.6800	24.4000	24.6800	+18.654%	6	107	-66.775%
2025-11-20	24.8800	24.9800	20.8000	20.8000	-6.935%	8	107	-60.577%
2025-11-19	20.0000	24.6600	20.0000	22.3500	+5.276%	27	102	-63.311%
2025-11-17	21.2300	21.2300	21.2300	21.2300	+34.452%	5	85	-61.375%
2025-11-14	15.7900	15.7900	15.7900	15.7900	-7.661%	1	85	-48.068%
2025-11-13	16.8000	17.1000	16.8000	17.1000	-9.763%	2	84	-52.047%
2025-11-12	18.7500	18.9500	18.7300	18.9500	-5.674%	29	85	-56.728%
2025-11-11	19.3000	20.0900	19.3000	20.0900	+1.980%	7	59	-59.184%
2025-11-10	18.7400	19.7000	18.7400	19.7000	+22.360%	3	59	-58.376%
2025-11-07	16.1000	16.1000	16.1000	16.1000	-0.923%	1	58	-49.068%
2025-11-04	16.3000	16.3000	16.2500	16.2500	-4.636%	54	57	-49.538%
2025-10-31	16.0000	17.4800	16.0000	17.0400	-2.795%	21	6	-51.878%
2025-10-30	19.4800	19.4800	17.3200	17.5300	0.000%	3	1	-53.223%