Dark

GOOG20261218C395
GOOG Dec 18 2026 395.00 Call (GOOG261218C00395000)
option OPRA

EOD

Sep 17, 2026

7.29+4.143%(+0.29)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1300	8.1500	7.1300	7.2900	+4.143%	21	1,257	0.000%
2026-09-16	7.1800	7.7000	7.0000	7.0000	-1.408%	433	1,250	+4.143%
2026-09-15	7.5000	7.5000	7.1000	7.1000	-15.677%	6	1,202	+2.676%
2026-09-14	7.3500	8.5900	7.3500	8.4200	+26.617%	21	1,203	-13.420%
2026-09-11	6.6000	7.2500	6.6000	6.6500	+11.765%	116	1,214	+9.624%
2026-09-10	5.5600	5.9500	5.5600	5.9500	+3.120%	7	1,257	+22.521%
2026-09-09	5.9200	6.0000	5.7700	5.7700	-19.861%	21	1,254	+26.343%
2026-09-08	5.9500	7.2000	5.9500	7.2000	+5.882%	72	1,238	+1.250%
2026-09-04	6.4000	6.8000	6.4000	6.8000	-10.290%	6	1,208	+7.206%
2026-09-03	7.6800	7.6800	7.4700	7.5800	+15.198%	92	1,208	-3.826%
2026-09-02	5.9000	6.5800	5.9000	6.5800	+10.961%	7	1,224	+10.790%
2026-09-01	6.4000	6.7000	5.8300	5.9300	-14.676%	52	1,222	+22.934%
2026-08-31	8.0400	8.0400	6.7100	6.9500	-22.949%	13	1,189	+4.892%
2026-08-28	8.2500	9.4000	8.1700	9.0200	+16.537%	15	1,190	-19.180%
2026-08-27	7.7000	7.9700	7.5900	7.7400	-6.068%	105	1,184	-5.814%
2026-08-26	8.4500	8.5000	8.1000	8.2400	-15.918%	23	1,186	-11.529%
2026-08-25	10.0000	10.0000	9.4000	9.8000	-4.854%	37	1,170	-25.612%
2026-08-24	10.1500	10.9000	10.1500	10.3000	+5.641%	29	1,153	-29.223%
2026-08-21	9.1000	10.0000	9.1000	9.7500	+9.551%	6	1,145	-25.231%
2026-08-20	9.0000	9.0400	8.5000	8.9000	-8.247%	33	1,140	-18.090%
2026-08-19	9.2700	10.0800	9.2700	9.7000	+0.518%	33	1,109	-24.845%
2026-08-18	9.3300	9.6500	9.3000	9.6500	+0.836%	38	1,084	-24.456%
2026-08-17	10.2500	10.2500	9.5000	9.5700	-8.157%	25	1,061	-23.824%
2026-08-14	11.6000	11.6000	10.4200	10.4200	-7.378%	24	1,059	-30.038%
2026-08-13	11.3300	11.3300	11.2000	11.2500	+2.552%	21	1,071	-35.200%
2026-08-12	10.3000	10.9700	10.0100	10.9700	-6.239%	17	1,055	-33.546%
2026-08-11	13.5000	13.6500	11.7000	11.7000	-21.106%	23	1,053	-37.692%
2026-08-10	15.7000	15.7000	14.5000	14.8300	-3.513%	15	1,039	-50.843%
2026-08-07	15.9200	16.1300	15.1000	15.3700	-10.640%	23	1,031	-52.570%
2026-08-06	19.4800	19.4800	17.1000	17.2000	-17.108%	15	1,024	-57.616%
2026-08-05	27.6000	28.0000	19.3200	20.7500	-24.463%	15	1,014	-64.867%
2026-08-04	24.3500	27.4700	24.3500	27.4700	+8.534%	26	1,013	-73.462%
2026-08-03	24.3000	26.1500	22.1300	25.3100	+47.580%	85	1,012	-71.197%
2026-07-31	13.9500	17.3800	13.1000	17.1500	+68.799%	31	983	-57.493%
2026-07-30	10.1600	10.1600	10.1600	10.1600	-14.044%	7	972	-28.248%
2026-07-29	10.6000	11.8200	10.5000	11.8200	+16.339%	9	968	-38.325%
2026-07-28	8.6900	10.1600	8.3000	10.1600	+20.237%	4	967	-28.248%
2026-07-27	8.4500	8.4500	8.4500	8.4500	+17.361%	2	967	-13.728%
2026-07-24	7.0000	7.2000	6.8500	7.2000	-4.000%	56	966	+1.250%
2026-07-23	8.9500	8.9500	7.0000	7.5000	-52.830%	73	916	-2.800%
2026-07-22	16.4000	16.4000	15.9000	15.9000	-7.018%	14	899	-54.151%
2026-07-21	17.3500	17.4300	16.6600	17.1000	-7.417%	18	889	-57.368%
2026-07-20	19.7000	19.7000	18.4700	18.4700	+14.365%	5	875	-60.531%
2026-07-17	17.3000	17.5500	16.1000	16.1500	-20.443%	35	873	-54.861%
2026-07-16	28.2000	28.2000	20.3000	20.3000	-24.954%	43	872	-64.089%
2026-07-15	23.6500	27.6000	23.6500	27.0500	+28.810%	33	872	-73.050%
2026-07-14	20.5000	21.0000	20.5000	21.0000	+13.514%	4	887	-65.286%
2026-07-13	19.6600	19.6600	18.5000	18.5000	-13.349%	4	887	-60.595%
2026-07-09	19.6000	21.3500	19.6000	21.3500	-0.373%	86	888	-65.855%
2026-07-08	23.0000	23.3600	21.4300	21.4300	-17.099%	17	872	-65.982%
2026-07-07	27.7000	27.7000	25.8500	25.8500	+4.656%	17	871	-71.799%
2026-07-06	23.5500	24.7000	23.5500	24.7000	+11.512%	76	887	-70.486%
2026-07-01	22.2000	22.2000	22.1500	22.1500	+4.235%	3	910	-67.088%
2026-06-30	20.6000	21.2500	20.6000	21.2500	+0.998%	5	909	-65.694%
2026-06-29	18.7000	21.0400	18.7000	21.0400	+26.671%	2	910	-65.352%
2026-06-26	15.7900	18.0000	15.5500	16.6100	-4.540%	35	910	-56.111%
2026-06-25	17.0500	17.4000	17.0500	17.4000	-11.270%	24	895	-58.103%
2026-06-24	20.2000	20.2500	19.6100	19.6100	+1.712%	25	877	-62.825%
2026-06-23	20.0000	20.5000	18.9400	19.2800	-6.180%	173	878	-62.189%
2026-06-22	21.8000	22.5500	18.9500	20.5500	-28.197%	89	794	-64.526%
2026-06-18	26.6600	28.6200	26.2500	28.6200	+8.409%	102	855	-74.528%
2026-06-17	26.3100	26.9800	26.2500	26.4000	-11.853%	21	855	-72.386%
2026-06-16	30.7000	31.4000	29.1500	29.9500	+7.348%	27	855	-75.659%
2026-06-15	29.3000	29.3000	27.8500	27.9000	+6.286%	8	855	-73.871%
2026-06-12	26.2500	26.3000	26.2500	26.2500	+8.696%	29	853	-72.229%
2026-06-11	21.3000	24.2000	20.2500	24.1500	+0.583%	12	844	-69.814%
2026-06-10	24.5000	24.6500	24.0100	24.0100	-14.250%	7	837	-69.638%
2026-06-09	30.0000	30.0000	25.8000	28.0000	+2.115%	7	835	-73.964%
2026-06-08	26.0000	27.4200	25.9500	27.4200	-2.420%	10	839	-73.414%
2026-06-05	29.5500	30.2700	28.1000	28.1000	-9.355%	6	834	-74.057%
2026-06-04	27.5000	31.1300	27.5000	31.0000	+19.599%	3	835	-76.484%
2026-06-03	26.8500	27.6000	25.1000	25.9200	-5.574%	45	833	-71.875%
2026-06-02	31.3000	31.3000	27.4500	27.4500	-18.425%	13	838	-73.443%
2026-06-01	31.8100	33.6500	31.8100	33.6500	-1.029%	11	835	-78.336%
2026-05-29	35.9200	36.7000	34.0000	34.0000	-15.318%	5	838	-78.559%
2026-05-28	39.8000	40.1500	39.8000	40.1500	-3.486%	22	835	-81.843%
2026-05-27	41.6000	41.6000	41.6000	41.6000	+5.450%	1	815	-82.476%
2026-05-26	39.4500	39.4500	39.4500	39.4500	+7.493%	20	815	-81.521%
2026-05-22	39.1000	39.1000	36.7000	36.7000	-8.479%	3	795	-80.136%
2026-05-21	39.0700	42.8000	38.2200	40.1000	+1.263%	85	796	-81.820%
2026-05-20	44.0000	44.0000	39.6000	39.6000	-8.227%	3	796	-81.591%
2026-05-19	46.3000	46.3000	41.2300	43.1500	-8.191%	75	767	-83.105%
2026-05-18	52.5000	52.5000	47.0000	47.0000	+1.930%	6	767	-84.489%
2026-05-15	47.8000	48.0000	45.8200	46.1100	-6.261%	17	767	-84.190%
2026-05-14	49.9000	49.9000	49.1900	49.1900	-0.626%	4	766	-85.180%
2026-05-13	39.7800	49.5300	39.7800	49.5000	+25.858%	27	769	-85.273%
2026-05-12	41.0000	41.5000	37.9700	39.3300	-9.252%	26	769	-81.465%
2026-05-11	44.8500	47.0000	43.0000	43.3400	-9.064%	28	769	-83.180%
2026-05-08	48.3500	48.8200	47.0500	47.6600	+2.826%	17	754	-84.704%
2026-05-07	48.5000	48.5000	45.3500	46.3500	+0.761%	20	756	-84.272%
2026-05-06	44.1000	47.6500	44.1000	46.0000	+15.000%	69	751	-84.152%
2026-05-05	39.7000	40.8800	39.6300	40.0000	+5.097%	27	739	-81.775%
2026-05-04	37.8500	38.1900	37.8500	38.0600	-0.549%	61	736	-80.846%
2026-05-01	40.3500	40.3500	38.2700	38.2700	+2.381%	3	775	-80.951%
2026-04-30	32.7500	39.0900	29.5000	37.3800	+68.378%	158	775	-80.498%
2026-04-29	23.5600	24.4400	22.2000	22.2000	-3.688%	8	702	-67.162%
2026-04-28	23.0500	23.0500	23.0500	23.0500	-5.533%	5	700	-68.373%
2026-04-27	23.3900	24.4000	23.3900	24.4000	+16.301%	2	700	-70.123%
2026-04-24	20.9800	20.9800	20.9800	20.9800	+6.282%	1	698	-65.253%
2026-04-23	18.8500	19.7400	18.8500	19.7400	+15.777%	3	699	-63.070%
2026-04-21	17.2300	17.2300	17.0500	17.0500	-9.788%	5	700	-57.243%
2026-04-20	18.9000	18.9000	18.7500	18.9000	-0.787%	31	700	-61.429%
2026-04-16	19.0500	19.0500	19.0500	19.0500	+0.263%	2	701	-61.732%
2026-04-15	18.2500	19.0000	18.0000	19.0000	+8.571%	32	701	-61.632%
2026-04-14	17.5000	17.5000	17.5000	17.5000	+24.026%	61	718	-58.343%
2026-04-13	13.4600	14.1100	13.4500	14.1100	+5.220%	37	664	-48.335%
2026-04-10	13.4100	13.4100	13.4100	13.4100	-2.473%	4	634	-45.638%
2026-04-09	13.7500	13.7500	13.7500	13.7500	+14.583%	4	632	-46.982%
2026-04-08	13.4200	13.4200	12.0000	12.0000	+20.120%	10	628	-39.250%
2026-04-07	10.0000	10.0000	9.9500	9.9900	+20.361%	39	626	-27.027%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+52.294%	1	617	-12.169%
2026-03-27	5.5000	5.5000	5.4500	5.4500	-15.504%	2	616	+33.761%
2026-03-26	6.6000	6.9500	6.4500	6.4500	-15.243%	27	617	+13.023%
2026-03-25	7.5600	7.6100	7.5600	7.6100	-2.311%	2	621	-4.205%
2026-03-24	7.7900	7.7900	7.7900	7.7900	-20.184%	2	622	-6.418%
2026-03-23	9.8000	10.2000	9.5000	9.7600	-6.154%	62	622	-25.307%
2026-03-20	10.6600	10.6600	10.4000	10.4000	-9.801%	3	645	-29.904%
2026-03-17	11.5300	11.5300	11.5300	11.5300	+1.052%	3	648	-36.774%
2026-03-16	11.5000	11.6000	11.3000	11.4100	-1.638%	28	648	-36.109%
2026-03-13	11.6500	11.6500	11.6000	11.6000	-16.547%	5	646	-37.155%
2026-03-11	13.9500	13.9500	13.9000	13.9000	+3.964%	31	650	-47.554%
2026-03-10	13.6500	13.6500	13.3700	13.3700	+5.276%	39	651	-45.475%
2026-03-09	11.1700	12.8800	11.1700	12.7000	+3.589%	29	625	-42.598%
2026-03-06	12.0500	12.3500	12.0500	12.2600	-0.729%	71	678	-40.538%
2026-03-05	12.3500	12.3500	12.3500	12.3500	-6.084%	5	677	-40.972%
2026-03-04	13.1500	13.1500	13.1500	13.1500	+0.535%	10	677	-44.563%
2026-03-03	13.1000	13.1000	13.0800	13.0800	-5.217%	14	667	-44.266%
2026-03-02	13.8000	13.8000	13.8000	13.8000	-8.488%	1	657	-47.174%
2026-02-26	15.1000	15.1000	15.0800	15.0800	-8.606%	12	656	-51.658%
2026-02-23	16.5000	16.5000	16.5000	16.5000	-5.227%	1	654	-55.818%
2026-02-20	17.4100	17.4100	17.4100	17.4100	+25.523%	1	655	-58.128%
2026-02-19	13.9000	13.9000	13.8500	13.8700	+1.985%	30	655	-47.441%
2026-02-18	13.8300	13.8300	13.6000	13.6000	+5.426%	51	662	-46.397%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-11.945%	440	649	-43.488%
2026-02-13	14.6500	14.6500	14.6500	14.6500	-13.314%	17	688	-50.239%
2026-02-12	16.2000	16.9000	16.2000	16.9000	+4.000%	33	688	-56.864%
2026-02-11	16.6000	16.6000	16.2500	16.2500	-14.519%	45	668	-55.138%
2026-02-10	19.2000	19.2000	19.0100	19.0100	-10.330%	6	625	-61.652%
2026-02-09	21.2000	21.2000	21.2000	21.2000	-1.852%	4	625	-65.613%
2026-02-05	19.6000	23.4800	19.6000	21.6000	-20.442%	33	625	-66.250%
2026-02-04	27.8000	27.8000	27.1500	27.1500	-10.248%	16	630	-73.149%
2026-02-02	28.2700	30.5500	28.2700	30.2500	+21.730%	64	630	-75.901%
2026-01-29	25.0000	25.0000	24.8500	24.8500	-6.226%	46	570	-70.664%
2026-01-22	26.5000	26.5000	26.5000	26.5000	+13.978%	1	530	-72.491%
2026-01-20	24.5000	24.8000	23.2500	23.2500	-12.594%	11	529	-68.645%
2026-01-16	26.6000	26.6000	26.6000	26.6000	-6.007%	1	518	-72.594%
2026-01-15	28.0000	28.3000	28.0000	28.3000	-4.874%	59	518	-74.240%
2026-01-14	29.7500	29.7500	29.7500	29.7500	0.000%	1	514	-75.496%
2026-01-13	31.2000	31.6100	29.7500	29.7500	+8.577%	11	514	-75.496%
2026-01-12	27.3500	27.4000	27.3500	27.4000	+3.592%	5	517	-73.394%
2026-01-09	26.3500	26.4500	26.3500	26.4500	+6.653%	445	516	-72.439%
2026-01-08	25.0500	25.0500	24.8000	24.8000	+9.251%	2	147	-70.605%
2026-01-07	22.7000	22.7000	22.7000	22.7000	+16.410%	10	145	-67.885%
2026-01-06	19.5900	19.8800	19.4900	19.5000	-9.302%	33	154	-62.615%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+2.674%	13	138	-66.093%
2026-01-02	23.0400	23.0400	20.5500	20.9400	-2.514%	10	138	-65.186%
2025-12-26	21.5000	21.5000	21.4800	21.4800	-0.093%	2	134	-66.061%
2025-12-24	21.3000	21.5000	21.2500	21.5000	+9.974%	23	117	-66.093%
2025-12-22	19.1500	19.5500	19.1500	19.5500	+3.330%	5	117	-62.711%
2025-12-19	18.9200	18.9200	18.9200	18.9200	-3.715%	2	113	-61.469%
2025-12-16	20.9000	20.9000	19.6500	19.6500	-3.912%	4	112	-62.901%
2025-12-15	19.6000	20.5000	19.6000	20.4500	-13.163%	16	109	-64.352%
2025-12-11	23.2000	23.5500	23.2000	23.5500	-8.008%	2	95	-69.045%
2025-12-10	25.6000	25.6000	25.6000	25.6000	+6.445%	10	94	-71.523%
2025-12-09	24.0500	24.0500	24.0500	24.0500	+0.208%	1	84	-69.688%
2025-12-08	24.7000	24.7000	24.0000	24.0000	-12.727%	10	83	-69.625%
2025-12-05	28.4000	28.4000	26.7000	27.5000	+5.973%	54	79	-73.491%
2025-12-02	25.9500	25.9500	25.9500	25.9500	-1.927%	1	35	-71.908%
2025-12-01	26.6800	26.6800	26.4600	26.4600	-9.538%	3	34	-72.449%
2025-11-28	29.2500	29.2500	29.2500	29.2500	0.000%	1	34	-75.077%
2025-11-24	27.3000	29.2500	27.3000	29.2500	+35.668%	5	33	-75.077%
2025-11-21	22.5000	23.0000	21.5600	21.5600	+5.686%	7	34	-66.187%
2025-11-20	23.8500	23.8900	20.4000	20.4000	-14.465%	7	37	-64.265%
2025-11-19	20.0000	23.8500	20.0000	23.8500	+41.964%	21	33	-69.434%
2025-11-18	16.7000	16.8000	16.7000	16.8000	-9.336%	2	24	-56.607%
2025-11-12	18.6100	18.6100	18.5300	18.5300	-2.984%	3	20	-60.658%
2025-11-11	19.1000	19.1000	19.1000	19.1000	+22.436%	20	20	-61.832%
2025-11-07	15.6200	15.6500	15.6000	15.6000	-3.585%	22	20	-53.269%
2025-10-31	16.4300	16.6900	15.9300	16.1800	0.000%	8	0	-54.944%