Dark

GOOG20261218C400
GOOG Dec 18 2026 400.00 Call (GOOG261218C00400000)
option OPRA

EOD

Sep 17, 2026

6.74+6.984%(+0.44)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.9000	7.1000	6.1500	6.7400	+6.984%	348	7,134	0.000%
2026-09-16	7.0000	7.0000	5.6500	6.3000	+0.800%	152	7,020	+6.984%
2026-09-15	6.6500	6.7500	6.1500	6.2500	-16.444%	667	6,994	+7.840%
2026-09-14	6.4500	7.6000	5.8500	7.4800	+31.228%	1,057	7,188	-9.893%
2026-09-11	5.5000	6.7500	5.5000	5.7000	+3.825%	386	7,617	+18.246%
2026-09-10	4.9500	5.4900	4.8500	5.4900	+4.771%	369	7,549	+22.769%
2026-09-09	5.5000	5.6500	5.0400	5.2400	-18.125%	844	7,377	+28.626%
2026-09-08	5.8000	6.6000	5.2000	6.4000	+3.226%	483	7,066	+5.313%
2026-09-04	6.4000	6.5200	5.6000	6.2000	-7.738%	552	6,745	+8.710%
2026-09-03	6.2500	7.0500	6.2500	6.7200	+15.464%	548	6,745	+0.298%
2026-09-02	5.3500	6.2500	5.1500	5.8200	+11.281%	367	6,795	+15.808%
2026-09-01	5.6500	6.0000	5.2000	5.2300	-18.281%	716	6,624	+28.872%
2026-08-31	7.4500	7.7500	5.9300	6.4000	-22.892%	710	6,245	+5.313%
2026-08-28	7.1000	8.8000	7.1000	8.3000	+20.290%	510	6,092	-18.795%
2026-08-27	7.2500	7.3100	6.7800	6.9000	-4.828%	101	6,162	-2.319%
2026-08-26	8.0000	8.6000	7.1500	7.2500	-13.690%	825	6,119	-7.034%
2026-08-25	9.8000	9.8000	8.4000	8.4000	-11.299%	90	6,214	-19.762%
2026-08-24	8.4500	10.3500	8.3000	9.4700	+7.982%	281	6,179	-28.828%
2026-08-21	8.1000	9.1100	8.1000	8.7700	+10.314%	150	6,050	-23.147%
2026-08-20	8.5000	8.5000	7.6300	7.9500	-10.574%	246	5,966	-15.220%
2026-08-19	8.6000	9.1500	7.9500	8.8900	+1.833%	373	5,851	-24.184%
2026-08-18	8.6500	8.9500	8.3000	8.7300	-1.578%	148	5,713	-22.795%
2026-08-17	9.6000	10.0000	8.5000	8.8700	-9.026%	335	5,619	-24.014%
2026-08-14	10.2500	11.1500	9.3000	9.7500	-3.846%	166	5,560	-30.872%
2026-08-13	10.0500	11.0500	9.7000	10.1400	+2.840%	199	5,487	-33.531%
2026-08-12	10.7000	10.7000	9.1500	9.8600	-2.857%	427	5,412	-31.643%
2026-08-11	13.6100	13.6100	10.1400	10.1500	-27.758%	207	5,160	-33.596%
2026-08-10	14.3200	14.5000	12.9500	14.0500	+0.717%	135	5,082	-52.028%
2026-08-07	15.1000	15.4900	13.7100	13.9500	-12.043%	211	5,126	-51.685%
2026-08-06	17.9700	18.5700	15.6200	15.8600	-12.857%	288	5,161	-57.503%
2026-08-05	26.8800	27.4000	16.7000	18.2000	-26.375%	2,101	5,150	-62.967%
2026-08-04	21.5000	25.5500	21.5000	24.7200	+7.292%	210	5,702	-72.735%
2026-08-03	19.3000	24.4700	18.8500	23.0400	+41.350%	907	5,755	-70.747%
2026-07-31	9.4500	16.9000	9.4500	16.3000	+86.286%	716	5,947	-58.650%
2026-07-30	8.7800	9.6300	8.1000	8.7500	-17.453%	158	6,039	-22.971%
2026-07-29	8.9400	11.1900	8.0500	10.6000	+23.113%	147	6,014	-36.415%
2026-07-28	7.5500	9.2000	7.1200	8.6100	+13.289%	154	6,026	-21.719%
2026-07-27	7.5400	8.0000	7.0900	7.6000	+20.444%	382	6,021	-11.316%
2026-07-24	7.0500	7.7000	6.1000	6.3100	-10.876%	430	5,818	+6.815%
2026-07-23	9.3000	9.3000	5.8500	7.0800	-47.672%	2,316	5,611	-4.802%
2026-07-22	15.4500	15.4500	13.5300	13.5300	-10.100%	358	5,049	-50.185%
2026-07-21	16.0000	16.1500	15.0000	15.0500	-12.091%	1,141	4,998	-55.216%
2026-07-20	17.6500	20.6500	16.7200	17.1200	+7.673%	178	5,807	-60.631%
2026-07-17	16.5500	16.5500	14.5000	15.9000	-18.670%	788	5,796	-57.610%
2026-07-16	26.3400	26.4500	18.5000	19.5500	-22.297%	250	5,422	-65.524%
2026-07-15	18.7100	26.0000	18.7100	25.1600	+29.092%	369	5,461	-73.211%
2026-07-14	17.4900	19.4900	17.4900	19.4900	+13.977%	60	5,556	-65.418%
2026-07-13	18.7500	19.3000	17.0000	17.1000	-11.169%	84	5,577	-60.585%
2026-07-10	19.5500	19.5500	17.9700	19.2500	-1.786%	79	5,543	-64.987%
2026-07-09	18.7000	19.9000	17.5000	19.6000	-8.625%	205	5,531	-65.612%
2026-07-08	22.0500	22.6000	19.6900	21.4500	-11.910%	86	5,451	-68.578%
2026-07-07	25.0000	26.6800	24.0200	24.3500	-0.205%	123	5,421	-72.320%
2026-07-06	22.0000	25.1000	19.8500	24.4000	+16.135%	160	5,487	-72.377%
2026-07-02	21.1000	21.6600	18.5000	21.0100	-2.731%	104	5,484	-67.920%
2026-07-01	20.8000	21.8100	19.9600	21.6000	+8.000%	107	5,484	-68.796%
2026-06-30	18.8500	20.5500	18.8500	20.0000	+0.756%	86	5,480	-66.300%
2026-06-29	17.0000	19.8500	17.0000	19.8500	+36.897%	92	5,450	-66.045%
2026-06-26	15.5000	17.0000	14.1900	14.5000	-7.643%	160	5,445	-53.517%
2026-06-25	14.9500	16.9000	14.9500	15.7000	-11.149%	163	5,377	-57.070%
2026-06-24	19.2500	20.2500	16.9000	17.6700	-1.395%	237	5,368	-61.856%
2026-06-23	17.4800	20.1500	17.4800	17.9200	-9.723%	411	5,345	-62.388%
2026-06-22	22.9500	23.2500	17.5000	19.8500	-28.210%	619	5,196	-66.045%
2026-06-18	25.1200	27.6500	22.5000	27.6500	+10.159%	48	4,859	-75.624%
2026-06-17	26.5500	26.5500	24.0000	25.1000	-10.197%	111	4,859	-73.147%
2026-06-16	26.0000	30.0000	26.0000	27.9500	+4.486%	46	4,859	-75.886%
2026-06-15	28.4500	29.0000	26.0000	26.7500	+13.830%	134	4,850	-74.804%
2026-06-12	25.6200	25.8000	22.5800	23.5000	-5.051%	123	4,824	-71.319%
2026-06-11	22.0000	24.7500	18.6500	24.7500	+10.196%	290	4,844	-72.768%
2026-06-10	26.5000	27.1000	22.4600	22.4600	-14.242%	68	4,748	-69.991%
2026-06-09	28.0000	28.7300	23.2000	26.1900	+4.928%	115	4,724	-74.265%
2026-06-08	26.4700	26.4700	24.2000	24.9600	-10.216%	119	4,743	-72.997%
2026-06-05	26.5500	29.0000	26.2400	27.8000	-4.138%	205	4,754	-75.755%
2026-06-04	23.2000	29.6000	23.2000	29.0000	+24.624%	181	4,809	-76.759%
2026-06-03	24.9300	26.7000	23.0000	23.2700	-5.598%	239	4,731	-71.036%
2026-06-02	26.4600	30.1000	23.7700	24.6500	-21.796%	556	4,628	-72.657%
2026-06-01	30.1900	31.8800	29.8000	31.5200	-3.015%	207	4,589	-78.617%
2026-05-29	34.0000	35.4800	31.5400	32.5000	-14.855%	71	4,520	-79.262%
2026-05-28	36.0000	38.5500	35.9500	38.1700	+1.193%	180	4,495	-82.342%
2026-05-27	38.0000	40.1000	37.7200	37.7200	+3.088%	16	4,393	-82.131%
2026-05-26	35.0000	37.7300	34.7500	36.5900	+5.904%	80	4,390	-81.580%
2026-05-22	37.3600	38.0600	34.5500	34.5500	-10.376%	66	4,349	-80.492%
2026-05-21	37.1800	39.4000	36.4200	38.5500	0.000%	51	4,362	-82.516%
2026-05-20	39.6700	41.5000	37.0000	38.5500	-1.154%	121	4,362	-82.516%
2026-05-19	43.0000	43.0000	38.9700	39.0000	-12.419%	159	4,455	-82.718%
2026-05-18	46.0000	51.0000	44.5300	44.5300	+0.861%	125	4,455	-84.864%
2026-05-15	44.0700	45.9700	43.2600	44.1500	-5.115%	112	4,455	-84.734%
2026-05-14	46.4000	48.5000	44.4500	46.5300	-1.419%	67	4,403	-85.515%
2026-05-13	37.8500	48.0500	37.8500	47.2000	+22.789%	1,100	5,318	-85.720%
2026-05-12	38.2200	39.1700	35.8700	38.4400	-6.586%	255	5,318	-82.466%
2026-05-11	41.0500	44.1000	40.3600	41.1500	-11.315%	133	5,318	-83.621%
2026-05-08	45.0000	46.5300	44.3500	46.4000	+3.111%	76	5,310	-85.474%
2026-05-07	44.3000	45.2600	42.7500	45.0000	0.000%	328	5,278	-85.022%
2026-05-06	40.7500	45.5000	40.7500	45.0000	+17.493%	251	5,462	-85.022%
2026-05-05	38.8000	40.3700	36.6800	38.3000	+6.715%	159	5,408	-82.402%
2026-05-04	36.5700	37.8200	34.5500	35.8900	-3.780%	45	5,365	-81.220%
2026-05-01	33.6900	37.6500	33.2800	37.3000	+1.746%	167	5,438	-81.930%
2026-04-30	28.5000	37.5000	26.8500	36.6600	+72.518%	2,327	5,438	-81.615%
2026-04-29	20.0000	23.3000	20.0000	21.2500	-0.188%	172	3,727	-68.282%
2026-04-28	21.8200	22.6700	21.2900	21.2900	-4.529%	7	3,710	-68.342%
2026-04-27	20.0500	23.4000	20.0500	22.3000	+10.670%	118	3,709	-69.776%
2026-04-24	17.2700	20.1500	17.2700	20.1500	+11.326%	417	3,714	-66.551%
2026-04-23	18.1000	18.1000	18.1000	18.1000	+0.556%	2	3,700	-62.762%
2026-04-22	17.0000	18.0000	17.0000	18.0000	+12.500%	87	3,700	-62.556%
2026-04-21	17.0500	17.4400	15.4500	16.0000	-8.571%	14	3,648	-57.875%
2026-04-20	17.2500	18.1300	17.0000	17.5000	-6.667%	160	3,648	-61.486%
2026-04-17	17.6000	18.8600	17.3000	18.7500	+8.256%	714	3,532	-64.053%
2026-04-16	18.0000	18.0500	17.0400	17.3200	-1.703%	199	3,247	-61.085%
2026-04-15	16.5800	17.6200	16.3000	17.6200	+9.237%	689	3,105	-61.748%
2026-04-14	14.0000	16.4000	13.7300	16.1300	+24.652%	79	3,132	-58.215%
2026-04-13	12.5000	13.0000	11.9600	12.9400	+4.019%	41	3,112	-47.913%
2026-04-10	13.2500	13.2500	12.2500	12.4400	-4.893%	26	3,123	-45.820%
2026-04-09	10.9000	13.1000	10.7000	13.0800	+5.654%	31	3,099	-48.471%
2026-04-08	12.0000	12.5000	11.3000	12.3800	+30.729%	150	3,091	-45.557%
2026-04-07	8.5500	9.5500	8.1500	9.4700	+15.488%	106	3,095	-28.828%
2026-04-06	7.6500	8.2000	7.6500	8.2000	+8.322%	14	3,084	-17.805%
2026-04-02	7.0800	7.8500	6.9000	7.5700	-6.543%	31	3,067	-10.964%
2026-04-01	7.3500	8.4200	7.2800	8.1000	+30.645%	138	3,067	-16.790%
2026-03-31	5.0200	6.5500	4.9300	6.2000	+39.013%	136	3,084	+8.710%
2026-03-30	4.8000	4.8000	4.3600	4.4600	-9.899%	549	3,021	+51.121%
2026-03-27	5.7000	5.7000	4.9100	4.9500	-14.360%	156	3,048	+36.162%
2026-03-26	6.2000	6.4000	5.7800	5.7800	-16.835%	44	3,084	+16.609%
2026-03-25	7.7000	7.7000	6.7100	6.9500	-2.113%	1,702	3,075	-3.022%
2026-03-24	8.2500	8.2500	7.1000	7.1000	-21.634%	80	4,211	-5.070%
2026-03-23	9.4500	9.5500	8.8000	9.0600	-1.735%	103	4,203	-25.607%
2026-03-20	9.9000	9.9500	9.2000	9.2200	-11.686%	29	4,183	-26.898%
2026-03-19	10.6000	10.6700	10.1800	10.4400	-5.946%	36	4,174	-35.441%
2026-03-18	11.5000	11.7500	11.1000	11.1000	-3.478%	55	4,170	-39.279%
2026-03-17	10.6500	11.5000	10.5500	11.5000	+9.524%	66	4,144	-41.391%
2026-03-16	11.1000	11.3000	10.4500	10.5000	-2.778%	36	4,089	-35.810%
2026-03-13	11.5800	11.6000	10.7000	10.8000	-5.180%	19	4,063	-37.593%
2026-03-12	11.7000	11.7000	11.0500	11.3900	-9.603%	103	4,056	-40.825%
2026-03-11	12.9000	12.9000	12.6000	12.6000	0.000%	8	3,964	-46.508%
2026-03-10	12.7000	12.7500	12.1000	12.6000	+4.564%	97	3,963	-46.508%
2026-03-09	10.6000	12.0500	10.3000	12.0500	+8.559%	73	3,922	-44.066%
2026-03-06	11.3500	11.5300	11.1000	11.1000	-3.813%	12	3,930	-39.279%
2026-03-05	12.5500	12.5500	11.5400	11.5400	-5.410%	50	3,927	-41.594%
2026-03-04	12.1000	12.5000	12.1000	12.2000	-4.013%	52	3,946	-44.754%
2026-03-03	12.5100	12.8000	11.7000	12.7100	-8.231%	91	3,929	-46.971%
2026-03-02	13.0000	13.9000	13.0000	13.8500	-1.071%	12	3,905	-51.336%
2026-02-27	13.7500	14.6500	13.7500	14.0000	+1.670%	16	3,897	-51.857%
2026-02-26	14.0000	14.0000	13.0500	13.7700	-9.408%	27	3,893	-51.053%
2026-02-25	15.4500	15.4500	14.7500	15.2000	-3.308%	6	3,883	-55.658%
2026-02-24	14.7000	15.7200	14.7000	15.7200	-1.811%	18	3,883	-57.125%
2026-02-23	17.8700	17.8700	16.0000	16.0100	-6.155%	24	3,873	-57.901%
2026-02-20	15.0000	17.0600	14.6600	17.0600	+31.737%	53	3,852	-60.492%
2026-02-19	10.8100	13.1300	10.8100	12.9500	+2.372%	104	3,851	-47.954%
2026-02-18	12.7000	13.0000	12.6500	12.6500	0.000%	49	3,883	-46.719%
2026-02-17	12.6000	12.8500	11.7000	12.6500	-7.190%	70	3,880	-46.719%
2026-02-13	14.1400	14.2600	13.5300	13.6300	-7.279%	146	3,942	-50.550%
2026-02-12	15.2600	16.8000	14.7000	14.7000	-4.421%	96	3,942	-54.150%
2026-02-11	17.1300	17.1300	15.3800	15.3800	-15.495%	142	3,909	-56.177%
2026-02-10	18.7500	18.7500	17.5000	18.2000	-12.077%	70	3,845	-62.967%
2026-02-09	19.0000	21.2600	18.5000	20.7000	+3.759%	53	3,829	-67.440%
2026-02-06	21.6000	21.6000	19.6500	19.9500	-17.220%	92	3,828	-66.216%
2026-02-05	18.5000	24.1000	16.3900	24.1000	-7.663%	148	3,830	-72.033%
2026-02-04	30.3000	30.3000	25.8000	26.1000	-8.741%	63	3,774	-74.176%
2026-02-03	32.0500	32.0500	28.5500	28.6000	-4.794%	112	3,782	-76.434%
2026-02-02	28.2000	30.0400	28.1000	30.0400	+10.645%	214	3,742	-77.563%
2026-01-30	27.2500	27.7800	26.6500	27.1500	-0.804%	128	3,604	-75.175%
2026-01-29	27.2200	27.4300	23.7000	27.3700	+3.596%	42	3,618	-75.374%
2026-01-28	26.2500	26.6800	25.3500	26.4200	+0.801%	72	3,610	-74.489%
2026-01-27	27.1100	27.6000	26.0000	26.2100	+0.345%	84	3,639	-74.285%
2026-01-26	23.6000	26.7000	23.6000	26.1200	+9.518%	91	3,599	-74.196%
2026-01-23	25.5000	25.5000	23.8500	23.8500	-1.037%	8	3,561	-71.740%
2026-01-22	25.4000	25.4000	24.0700	24.1000	-0.905%	30	3,559	-72.033%
2026-01-21	21.2000	25.8500	21.2000	24.3200	+10.545%	36	3,532	-72.286%
2026-01-20	22.7000	23.7000	22.0000	22.0000	-13.386%	80	3,527	-69.364%
2026-01-16	26.6000	26.6000	24.7500	25.4000	-5.576%	65	3,421	-73.465%
2026-01-15	28.4000	28.4000	26.1000	26.9000	-5.282%	9	3,421	-74.944%
2026-01-14	26.8000	28.4000	26.5000	28.4000	+1.320%	21	3,419	-76.268%
2026-01-13	27.9000	30.0500	27.8000	28.0300	+6.376%	205	3,407	-75.954%
2026-01-12	26.0000	26.3500	25.9000	26.3500	+5.190%	24	3,275	-74.421%
2026-01-09	24.0500	25.5000	24.0500	25.0500	+5.696%	466	3,258	-73.094%
2026-01-08	25.0100	25.0100	22.7000	23.7000	+8.716%	53	3,028	-71.561%
2026-01-07	18.9000	23.2000	18.9000	21.8000	+17.838%	55	3,034	-69.083%
2026-01-06	20.2000	21.4000	18.3500	18.5000	-7.960%	77	3,059	-63.568%
2026-01-05	20.3200	20.6000	19.7000	20.1000	+2.186%	87	3,033	-66.468%
2026-01-02	21.6000	22.0000	19.0000	19.6700	+2.448%	145	3,015	-65.735%
2025-12-31	19.1800	19.3500	19.1800	19.2000	-1.133%	70	2,959	-64.896%
2025-12-30	20.0000	20.0000	19.3000	19.4200	-0.308%	427	2,959	-65.294%
2025-12-29	19.8200	19.8200	19.0000	19.4800	-3.802%	10	2,639	-65.400%
2025-12-26	20.4000	20.4000	20.0000	20.2500	-1.220%	56	2,634	-66.716%
2025-12-24	20.2000	20.5000	20.1500	20.5000	-0.870%	23	2,565	-67.122%
2025-12-23	20.0500	20.7500	19.8500	20.6800	+9.418%	80	2,565	-67.408%
2025-12-22	18.8800	18.9500	18.0000	18.9000	+6.180%	26	2,536	-64.339%
2025-12-19	17.3000	18.1800	17.3000	17.8000	+3.188%	70	2,516	-62.135%
2025-12-18	17.1500	17.4000	17.0100	17.2500	+8.970%	97	2,471	-60.928%
2025-12-17	17.2900	17.3500	15.8000	15.8300	-16.243%	70	2,427	-57.423%
2025-12-16	18.0800	20.1000	18.0500	18.9000	-3.127%	56	2,387	-64.339%
2025-12-15	20.7000	20.7000	18.8300	19.5100	-6.651%	211	2,381	-65.454%
2025-12-12	22.3000	22.3000	20.1000	20.9000	-6.278%	45	2,206	-67.751%
2025-12-11	23.2000	23.2000	21.4700	22.3000	-11.858%	54	2,173	-69.776%
2025-12-10	24.3000	25.3000	23.6200	25.3000	+5.417%	12	2,147	-73.360%
2025-12-09	23.2200	24.3500	22.6000	24.0000	+4.575%	67	2,144	-71.917%
2025-12-08	25.3000	25.5000	22.5000	22.9500	-10.246%	58	2,146	-70.632%
2025-12-05	26.8700	26.8700	25.4300	25.5700	+0.472%	69	2,146	-73.641%
2025-12-04	25.4000	25.5000	25.1500	25.4500	-5.390%	5	2,163	-73.517%
2025-12-03	25.4500	27.0700	25.4500	26.9000	+6.746%	58	2,162	-74.944%
2025-12-02	25.4000	25.6500	24.4500	25.2000	-0.395%	21	2,142	-73.254%
2025-12-01	26.4000	26.9400	25.3000	25.3000	-7.765%	81	2,142	-73.360%
2025-11-28	29.3700	29.3700	27.3300	27.4300	-3.415%	27	2,104	-75.428%
2025-11-26	29.4000	29.6700	28.0000	28.4000	-6.517%	18	2,103	-76.268%
2025-11-25	31.4500	33.6000	28.9300	30.3800	+8.500%	199	2,103	-77.814%
2025-11-24	24.8700	28.7500	24.8700	28.0000	+30.233%	4,582	1,988	-75.929%
2025-11-21	21.7500	21.7500	20.6700	21.5000	+8.586%	9	190	-68.651%
2025-11-20	21.7000	22.9500	19.5500	19.8000	-1.000%	12	186	-65.960%
2025-11-19	19.2500	23.6300	19.2500	20.0000	+14.548%	57	178	-66.300%
2025-11-18	16.0000	17.4800	15.6500	17.4600	+7.182%	19	137	-61.397%
2025-11-17	19.2500	19.2500	16.2800	16.2900	+12.734%	56	150	-58.625%
2025-11-14	14.3300	14.4500	14.3300	14.4500	-6.472%	8	124	-53.356%
2025-11-13	15.3800	15.4500	14.9600	15.4500	-9.913%	17	119	-56.375%
2025-11-12	17.7000	17.7000	16.5200	17.1500	-4.722%	40	117	-60.700%
2025-11-10	17.0000	18.0000	17.0000	18.0000	+20.805%	28	111	-62.556%
2025-11-07	14.9000	14.9000	14.9000	14.9000	-12.094%	2	111	-54.765%
2025-11-06	15.8000	16.9500	15.8000	16.9500	+6.336%	36	111	-60.236%
2025-11-05	15.8000	15.9400	15.6500	15.9400	-0.685%	20	93	-57.716%
2025-11-03	15.6800	16.2700	15.6800	16.0500	+4.424%	29	58	-58.006%
2025-10-31	14.5500	15.8400	14.5500	15.3700	-1.789%	15	58	-56.148%
2025-10-30	15.0200	17.0500	15.0200	15.6500	+13.406%	29	53	-56.933%
2025-10-29	12.8500	13.8000	12.8500	13.8000	0.000%	31	0	-51.159%