Dark

GOOG20261218C405
GOOG Dec 18 2026 405.00 Call (GOOG261218C00405000)
option OPRA

EOD

Jul 31, 2026

15.00+87.500%(+7.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	11.3800	15.0000	11.3800	15.0000	+87.500%	13	769	0.000%
2026-07-30	7.6400	8.3300	7.6400	8.0000	-19.028%	7	767	+87.500%
2026-07-29	8.0000	9.8800	8.0000	9.8800	+45.081%	11	770	+51.822%
2026-07-28	6.8100	6.8100	6.8100	6.8100	+1.039%	40	770	+120.264%
2026-07-27	7.0000	7.1000	6.5000	6.7400	+15.017%	64	770	+122.552%
2026-07-24	5.9600	5.9600	5.6500	5.8600	-7.132%	8	757	+155.973%
2026-07-23	7.5200	7.5200	5.8500	6.3100	-52.628%	184	751	+137.718%
2026-07-22	13.7100	13.7100	13.3200	13.3200	-8.138%	7	606	+12.613%
2026-07-21	14.4000	14.5000	14.4000	14.5000	-13.174%	6	612	+3.448%
2026-07-20	17.2100	17.2100	16.7000	16.7000	+22.344%	5	606	-10.180%
2026-07-17	14.8500	14.8500	13.6500	13.6500	-22.000%	4	607	+9.890%
2026-07-16	23.4500	23.9500	17.4600	17.5000	-25.690%	86	606	-14.286%
2026-07-15	23.5500	24.1500	23.5000	23.5500	+30.833%	66	588	-36.306%
2026-07-14	16.2000	18.0000	16.2000	18.0000	+9.091%	6	609	-16.667%
2026-07-13	16.5000	16.5000	16.5000	16.5000	-3.509%	1	609	-9.091%
2026-07-10	16.5000	17.1000	16.5000	17.1000	-7.065%	2	608	-12.281%
2026-07-08	19.6500	19.6500	18.4000	18.4000	-19.826%	7	609	-18.478%
2026-07-07	23.5000	23.5000	22.1000	22.9500	+3.007%	8	606	-34.641%
2026-07-06	20.0000	22.2800	19.1300	22.2800	+13.096%	47	607	-32.675%
2026-07-02	20.2500	20.2500	19.7000	19.7000	-1.451%	7	561	-23.858%
2026-07-01	19.5700	20.0000	19.5700	19.9900	+6.104%	4	561	-24.962%
2026-06-30	18.5500	18.8400	18.5500	18.8400	+3.802%	8	560	-20.382%
2026-06-29	17.2800	18.1500	17.2800	18.1500	+26.042%	68	552	-17.355%
2026-06-26	13.4200	14.4000	13.4200	14.4000	-4.192%	55	510	+4.167%
2026-06-25	13.9200	15.2500	13.9200	15.0300	-7.279%	26	562	-0.200%
2026-06-24	18.6300	18.6300	16.2100	16.2100	-1.219%	57	563	-7.465%
2026-06-23	17.6500	18.6000	16.4000	16.4100	-10.815%	50	554	-8.592%
2026-06-22	20.2900	20.2900	16.5100	18.4000	-29.502%	13	540	-18.478%
2026-06-18	23.6600	26.1000	23.6400	26.1000	+9.664%	92	487	-42.529%
2026-06-17	24.3900	24.3900	23.0000	23.8000	-11.028%	3	487	-36.975%
2026-06-16	26.8500	26.8500	25.4500	26.7500	+4.288%	11	487	-43.925%
2026-06-15	25.9500	25.9500	25.6500	25.6500	+14.000%	2	479	-41.520%
2026-06-12	23.2400	23.2400	22.2000	22.5000	+24.309%	33	479	-33.333%
2026-06-11	19.6000	19.6000	18.1000	18.1000	-20.614%	18	478	-17.127%
2026-06-09	26.1000	26.1000	22.8000	22.8000	-5.198%	5	478	-34.211%
2026-06-08	22.9500	24.0500	22.8500	24.0500	-8.625%	9	478	-37.630%
2026-06-05	26.1000	26.3200	26.1000	26.3200	-3.235%	7	475	-43.009%
2026-06-04	21.7000	27.2500	21.7000	27.2000	+21.700%	8	469	-44.853%
2026-06-03	24.4500	24.4500	22.3500	22.3500	-3.664%	14	465	-32.886%
2026-06-02	25.9500	25.9500	23.2000	23.2000	-23.051%	6	463	-35.345%
2026-06-01	27.3000	30.1500	27.3000	30.1500	-4.286%	26	459	-50.249%
2026-05-29	33.3800	33.3800	31.5000	31.5000	-10.638%	2	473	-52.381%
2026-05-28	35.4500	35.4500	35.2500	35.2500	-5.369%	98	472	-57.447%
2026-05-27	37.2500	37.2500	37.2500	37.2500	+8.759%	1	527	-59.732%
2026-05-26	34.7500	34.7500	34.2500	34.2500	0.000%	12	526	-56.204%
2026-05-22	34.4000	34.4000	34.2500	34.2500	-8.349%	6	516	-56.204%
2026-05-21	37.3700	37.3700	37.3700	37.3700	+2.693%	1	514	-59.861%
2026-05-20	35.2000	36.3900	35.0000	36.3900	-2.570%	4	514	-58.780%
2026-05-19	37.3900	38.0100	36.9900	37.3500	-16.963%	10	514	-59.839%
2026-05-18	47.1200	47.1200	44.9800	44.9800	+9.841%	8	514	-66.652%
2026-05-15	42.2700	42.2700	40.9500	40.9500	-9.603%	8	514	-63.370%
2026-05-14	44.1100	45.8600	43.0500	45.3000	+0.399%	7	514	-66.887%
2026-05-13	36.7300	45.5200	36.7300	45.1200	+28.437%	11	521	-66.755%
2026-05-12	34.3500	35.1300	34.3500	35.1300	-11.822%	16	521	-57.301%
2026-05-11	40.8700	41.0500	39.8400	39.8400	-8.937%	7	521	-62.349%
2026-05-08	43.5300	43.9300	42.1500	43.7500	+6.061%	32	524	-65.714%
2026-05-07	42.3400	42.3400	40.3000	41.2500	-0.507%	9	526	-63.636%
2026-05-06	39.7900	42.4500	39.5000	41.4600	+13.186%	25	526	-63.821%
2026-05-05	38.1200	38.1200	35.9500	36.6300	+6.949%	5	510	-59.050%
2026-05-04	33.9700	34.2500	33.4000	34.2500	+2.915%	6	509	-56.204%
2026-05-01	33.1000	33.2800	33.1000	33.2800	0.000%	3	505	-54.928%
2026-04-30	28.1000	34.1000	25.8500	33.2800	+70.143%	115	505	-54.928%
2026-04-29	21.9200	21.9200	18.8500	19.5600	-5.962%	11	439	-23.313%
2026-04-27	21.0900	21.9200	20.8000	20.8000	+11.230%	17	432	-27.885%
2026-04-24	18.8500	18.8500	18.0600	18.7000	+12.991%	52	427	-19.786%
2026-04-20	16.5500	16.5500	16.5000	16.5500	-5.966%	20	433	-9.366%
2026-04-17	16.2000	17.6500	16.2000	17.6000	+8.642%	21	423	-14.773%
2026-04-16	16.6400	16.6400	16.2000	16.2000	+0.248%	2	422	-7.407%
2026-04-15	15.3500	16.1600	15.3400	16.1600	+33.004%	4	422	-7.178%
2026-04-13	12.1300	12.1500	11.9700	12.1500	+4.741%	6	422	+23.457%
2026-04-10	11.6400	11.6400	11.6000	11.6000	+9.434%	5	422	+29.310%
2026-04-08	10.8000	10.8000	10.3500	10.6000	+24.267%	7	427	+41.509%
2026-04-07	8.4000	8.5500	8.4000	8.5300	+14.497%	51	426	+75.850%
2026-04-01	7.7500	7.7700	7.4000	7.4500	+50.505%	39	402	+101.342%
2026-03-31	4.9500	4.9500	4.9000	4.9500	+18.705%	12	407	+203.030%
2026-03-30	4.1700	4.1700	4.1700	4.1700	-10.515%	2	414	+259.712%
2026-03-27	4.6600	4.6600	4.6600	4.6600	-14.022%	1	414	+221.888%
2026-03-26	5.7500	5.7800	5.4200	5.4200	-11.726%	26	414	+176.753%
2026-03-25	6.6600	6.6600	6.1400	6.1400	-9.706%	2	402	+144.300%
2026-03-24	7.3000	7.3600	6.8000	6.8000	-18.269%	25	402	+120.588%
2026-03-23	8.7500	8.7500	8.3200	8.3200	-4.914%	2	402	+80.288%
2026-03-20	9.2000	9.2000	8.7500	8.7500	-16.508%	12	402	+71.429%
2026-03-18	10.9900	11.1200	10.4800	10.4800	-0.190%	37	403	+43.130%
2026-03-17	10.0000	10.5000	9.9500	10.5000	+7.692%	4	391	+42.857%
2026-03-16	10.3500	10.4500	9.5100	9.7500	-6.699%	41	391	+53.846%
2026-03-13	10.8100	10.9000	9.9600	10.4500	-14.204%	27	385	+43.541%
2026-03-11	11.8100	12.2000	11.8100	12.1800	+2.698%	11	365	+23.153%
2026-03-10	11.8500	11.8600	11.8500	11.8600	+5.422%	10	361	+26.476%
2026-03-09	9.9000	11.2500	9.9000	11.2500	-2.003%	33	356	+33.333%
2026-03-04	11.4800	11.4800	11.4800	11.4800	-2.131%	15	348	+30.662%
2026-03-03	11.7300	11.7300	11.7300	11.7300	-8.716%	1	352	+27.877%
2026-03-02	13.0700	13.0700	12.8500	12.8500	-13.642%	2	352	+16.732%
2026-02-25	14.8800	14.8800	14.8800	14.8800	+5.159%	1	351	+0.806%
2026-02-24	14.1500	14.1500	14.1500	14.1500	-6.601%	4	351	+6.007%
2026-02-23	15.1500	15.2000	15.1500	15.1500	-3.380%	24	352	-0.990%
2026-02-20	14.1800	15.6800	14.1800	15.6800	+17.102%	5	342	-4.337%
2026-02-13	13.3900	13.3900	13.3900	13.3900	-14.167%	1	341	+12.024%
2026-02-12	14.6000	15.6000	14.6000	15.6000	+2.497%	2	341	-3.846%
2026-02-11	15.2200	15.2200	15.2200	15.2200	-9.834%	1	339	-1.445%
2026-02-10	16.8800	16.8800	16.8800	16.8800	-10.498%	2	338	-11.137%
2026-02-09	18.8500	19.9200	18.8500	18.8600	+1.562%	12	338	-20.467%
2026-02-06	18.8500	18.8500	18.5700	18.5700	-17.905%	3	332	-19.225%
2026-02-05	18.4000	22.6200	18.4000	22.6200	-8.606%	74	332	-33.687%
2026-02-04	25.4000	25.4000	24.7500	24.7500	-8.840%	20	259	-39.394%
2026-02-03	29.3500	29.3500	27.1500	27.1500	-4.064%	5	240	-44.751%
2026-02-02	27.5000	28.3000	27.5000	28.3000	+8.222%	4	239	-46.996%
2026-01-30	26.1500	26.1500	26.1500	26.1500	+0.577%	10	239	-42.639%
2026-01-29	23.3300	26.0000	23.3100	26.0000	+3.710%	9	239	-42.308%
2026-01-28	25.0700	25.0700	25.0700	25.0700	+1.416%	1	238	-40.168%
2026-01-27	25.5700	25.5700	24.7200	24.7200	+11.351%	6	238	-39.320%
2026-01-20	22.2000	22.2000	22.2000	22.2000	-7.074%	1	237	-32.432%
2026-01-16	23.6500	23.8900	23.6500	23.8900	-6.680%	17	240	-37.212%
2026-01-15	25.0000	25.6000	25.0000	25.6000	-5.360%	3	240	-41.406%
2026-01-14	27.0500	27.0500	27.0500	27.0500	+1.692%	1	237	-44.547%
2026-01-13	27.4300	28.0000	26.6000	26.6000	+7.431%	8	238	-43.609%
2026-01-12	22.7000	24.7600	22.7000	24.7600	+3.124%	2	237	-39.418%
2026-01-09	23.9900	24.0100	23.3700	24.0100	+7.668%	40	237	-37.526%
2026-01-08	22.6000	22.6000	22.3000	22.3000	+6.954%	2	210	-32.735%
2026-01-07	17.9500	20.9000	17.9500	20.8500	+7.641%	93	208	-28.058%
2025-12-26	19.0500	19.3700	19.0500	19.3700	+2.487%	3	137	-22.561%
2025-12-23	18.9000	18.9000	18.9000	18.9000	+7.082%	1	138	-20.635%
2025-12-22	17.1000	17.6500	17.1000	17.6500	+4.130%	15	137	-15.014%
2025-12-19	16.9500	16.9500	16.9500	16.9500	+3.988%	1	123	-11.504%
2025-12-18	16.3000	16.3000	16.3000	16.3000	+2.516%	1	122	-7.975%
2025-12-17	15.9000	15.9000	15.8300	15.9000	-13.587%	27	123	-5.660%
2025-12-15	18.6500	18.6500	18.2000	18.4000	-11.025%	57	134	-18.478%
2025-12-12	20.6700	20.6800	20.6700	20.6800	-9.970%	23	78	-27.466%
2025-12-09	23.1200	23.1200	22.9700	22.9700	-6.436%	24	78	-34.697%
2025-12-05	24.5500	24.5500	24.5500	24.5500	-0.446%	10	54	-38.900%
2025-12-03	23.8800	24.8000	23.7300	24.6600	-2.913%	21	48	-39.173%
2025-12-01	24.8900	25.4000	24.8900	25.4000	-6.446%	2	32	-40.945%
2025-11-26	27.1500	27.1500	27.1500	27.1500	-6.701%	3	28	-44.751%
2025-11-25	28.3500	30.2200	28.2500	29.1000	+9.193%	18	28	-48.454%
2025-11-24	26.6500	26.6500	26.6500	26.6500	+42.895%	1	15	-43.715%
2025-11-20	21.6900	21.6900	18.6500	18.6500	+11.343%	5	14	-19.571%
2025-11-17	18.4000	18.4000	16.7500	16.7500	+2.134%	3	11	-10.448%
2025-11-10	16.2000	16.4000	16.2000	16.4000	+17.986%	5	10	-8.537%
2025-11-04	13.9000	13.9000	13.9000	13.9000	-4.860%	2	7	+7.914%
2025-10-31	14.5100	15.0500	14.4300	14.6100	-1.748%	17	5	+2.669%
2025-10-30	14.7100	14.8900	14.6500	14.8700	0.000%	4	1	+0.874%