Dark

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

EOD

Sep 17, 2026

5.80+5.455%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0500	6.1000	5.8000	5.8000	+5.455%	10	1,020	0.000%
2026-09-16	5.9000	5.9000	5.5000	5.5000	0.000%	13	1,012	+5.455%
2026-09-15	5.7500	5.7500	5.5000	5.5000	-16.667%	12	1,002	+5.455%
2026-09-14	5.8500	6.6100	5.7000	6.6000	+28.155%	53	1,001	-12.121%
2026-09-11	5.5900	6.0000	5.1500	5.1500	+10.278%	12	1,003	+12.621%
2026-09-10	4.3800	4.6700	4.3800	4.6700	+0.430%	141	1,001	+24.197%
2026-09-09	4.8200	5.0000	4.6500	4.6500	-15.455%	25	895	+24.731%
2026-09-08	5.5700	5.5700	5.5000	5.5000	+2.996%	4	876	+5.455%
2026-09-04	5.6900	5.7900	5.2300	5.3400	-9.184%	118	878	+8.614%
2026-09-03	5.5500	6.0000	5.5500	5.8800	+14.620%	24	878	-1.361%
2026-09-02	5.0500	5.3000	5.0000	5.1300	+8.457%	21	860	+13.060%
2026-09-01	4.7700	5.2600	4.6100	4.7300	-13.370%	69	859	+22.622%
2026-08-31	5.4300	5.4600	5.3800	5.4600	-23.099%	14	854	+6.227%
2026-08-28	7.0000	7.5000	7.0000	7.1000	+14.516%	66	854	-18.310%
2026-08-27	6.2400	6.2500	6.1500	6.2000	-6.907%	42	856	-6.452%
2026-08-26	6.9000	6.9000	6.6600	6.6600	-15.696%	30	852	-12.913%
2026-08-25	7.8600	7.9000	7.7200	7.9000	-6.619%	29	832	-26.582%
2026-08-24	8.4600	8.4600	8.4600	8.4600	+13.557%	2	825	-31.442%
2026-08-21	7.5000	7.5000	7.2500	7.4500	+3.329%	4	827	-22.148%
2026-08-20	7.4500	7.4500	7.0500	7.2100	-10.435%	10	826	-19.556%
2026-08-19	8.0700	8.3700	7.8600	8.0500	+8.784%	24	829	-27.950%
2026-08-18	7.2700	7.9000	7.2700	7.4000	-7.500%	8	810	-21.622%
2026-08-17	7.9000	8.0500	7.9000	8.0000	-5.882%	57	804	-27.500%
2026-08-14	8.8500	8.9900	8.4400	8.5000	-8.896%	8	809	-31.765%
2026-08-13	9.3300	9.3300	9.3300	9.3300	+6.023%	1	810	-37.835%
2026-08-12	8.8000	8.8000	8.8000	8.8000	-16.588%	4	810	-34.091%
2026-08-11	11.2500	11.2500	10.5500	10.5500	-11.345%	3	810	-45.024%
2026-08-10	11.9500	12.1500	11.9000	11.9000	-7.393%	15	811	-51.261%
2026-08-07	12.9500	12.9500	12.8500	12.8500	-14.333%	2	813	-54.864%
2026-08-06	15.8000	15.8000	14.6500	15.0000	-7.692%	27	812	-61.333%
2026-08-05	24.4000	24.4000	16.2500	16.2500	-30.880%	69	806	-64.308%
2026-08-04	22.2500	23.5100	21.8000	23.5100	+5.949%	8	781	-75.330%
2026-08-03	20.0000	22.7200	19.3000	22.1900	+47.933%	162	782	-73.862%
2026-07-31	11.3800	15.0000	11.3800	15.0000	+87.500%	13	769	-61.333%
2026-07-30	7.6400	8.3300	7.6400	8.0000	-19.028%	7	767	-27.500%
2026-07-29	8.0000	9.8800	8.0000	9.8800	+45.081%	11	770	-41.296%
2026-07-28	6.8100	6.8100	6.8100	6.8100	+1.039%	40	770	-14.831%
2026-07-27	7.0000	7.1000	6.5000	6.7400	+15.017%	64	770	-13.947%
2026-07-24	5.9600	5.9600	5.6500	5.8600	-7.132%	8	757	-1.024%
2026-07-23	7.5200	7.5200	5.8500	6.3100	-52.628%	184	751	-8.082%
2026-07-22	13.7100	13.7100	13.3200	13.3200	-8.138%	7	606	-56.456%
2026-07-21	14.4000	14.5000	14.4000	14.5000	-13.174%	6	612	-60.000%
2026-07-20	17.2100	17.2100	16.7000	16.7000	+22.344%	5	606	-65.269%
2026-07-17	14.8500	14.8500	13.6500	13.6500	-22.000%	4	607	-57.509%
2026-07-16	23.4500	23.9500	17.4600	17.5000	-25.690%	86	606	-66.857%
2026-07-15	23.5500	24.1500	23.5000	23.5500	+30.833%	66	588	-75.372%
2026-07-14	16.2000	18.0000	16.2000	18.0000	+9.091%	6	609	-67.778%
2026-07-13	16.5000	16.5000	16.5000	16.5000	-3.509%	1	609	-64.848%
2026-07-10	16.5000	17.1000	16.5000	17.1000	-7.065%	2	608	-66.082%
2026-07-08	19.6500	19.6500	18.4000	18.4000	-19.826%	7	609	-68.478%
2026-07-07	23.5000	23.5000	22.1000	22.9500	+3.007%	8	606	-74.728%
2026-07-06	20.0000	22.2800	19.1300	22.2800	+13.096%	47	607	-73.968%
2026-07-02	20.2500	20.2500	19.7000	19.7000	-1.451%	7	561	-70.558%
2026-07-01	19.5700	20.0000	19.5700	19.9900	+6.104%	4	561	-70.985%
2026-06-30	18.5500	18.8400	18.5500	18.8400	+3.802%	8	560	-69.214%
2026-06-29	17.2800	18.1500	17.2800	18.1500	+26.042%	68	552	-68.044%
2026-06-26	13.4200	14.4000	13.4200	14.4000	-4.192%	55	510	-59.722%
2026-06-25	13.9200	15.2500	13.9200	15.0300	-7.279%	26	562	-61.411%
2026-06-24	18.6300	18.6300	16.2100	16.2100	-1.219%	57	563	-64.220%
2026-06-23	17.6500	18.6000	16.4000	16.4100	-10.815%	50	554	-64.656%
2026-06-22	20.2900	20.2900	16.5100	18.4000	-29.502%	13	540	-68.478%
2026-06-18	23.6600	26.1000	23.6400	26.1000	+9.664%	92	487	-77.778%
2026-06-17	24.3900	24.3900	23.0000	23.8000	-11.028%	3	487	-75.630%
2026-06-16	26.8500	26.8500	25.4500	26.7500	+4.288%	11	487	-78.318%
2026-06-15	25.9500	25.9500	25.6500	25.6500	+14.000%	2	479	-77.388%
2026-06-12	23.2400	23.2400	22.2000	22.5000	+24.309%	33	479	-74.222%
2026-06-11	19.6000	19.6000	18.1000	18.1000	-20.614%	18	478	-67.956%
2026-06-09	26.1000	26.1000	22.8000	22.8000	-5.198%	5	478	-74.561%
2026-06-08	22.9500	24.0500	22.8500	24.0500	-8.625%	9	478	-75.884%
2026-06-05	26.1000	26.3200	26.1000	26.3200	-3.235%	7	475	-77.964%
2026-06-04	21.7000	27.2500	21.7000	27.2000	+21.700%	8	469	-78.676%
2026-06-03	24.4500	24.4500	22.3500	22.3500	-3.664%	14	465	-74.049%
2026-06-02	25.9500	25.9500	23.2000	23.2000	-23.051%	6	463	-75.000%
2026-06-01	27.3000	30.1500	27.3000	30.1500	-4.286%	26	459	-80.763%
2026-05-29	33.3800	33.3800	31.5000	31.5000	-10.638%	2	473	-81.587%
2026-05-28	35.4500	35.4500	35.2500	35.2500	-5.369%	98	472	-83.546%
2026-05-27	37.2500	37.2500	37.2500	37.2500	+8.759%	1	527	-84.430%
2026-05-26	34.7500	34.7500	34.2500	34.2500	0.000%	12	526	-83.066%
2026-05-22	34.4000	34.4000	34.2500	34.2500	-8.349%	6	516	-83.066%
2026-05-21	37.3700	37.3700	37.3700	37.3700	+2.693%	1	514	-84.480%
2026-05-20	35.2000	36.3900	35.0000	36.3900	-2.570%	4	514	-84.062%
2026-05-19	37.3900	38.0100	36.9900	37.3500	-16.963%	10	514	-84.471%
2026-05-18	47.1200	47.1200	44.9800	44.9800	+9.841%	8	514	-87.105%
2026-05-15	42.2700	42.2700	40.9500	40.9500	-9.603%	8	514	-85.836%
2026-05-14	44.1100	45.8600	43.0500	45.3000	+0.399%	7	514	-87.196%
2026-05-13	36.7300	45.5200	36.7300	45.1200	+28.437%	11	521	-87.145%
2026-05-12	34.3500	35.1300	34.3500	35.1300	-11.822%	16	521	-83.490%
2026-05-11	40.8700	41.0500	39.8400	39.8400	-8.937%	7	521	-85.442%
2026-05-08	43.5300	43.9300	42.1500	43.7500	+6.061%	32	524	-86.743%
2026-05-07	42.3400	42.3400	40.3000	41.2500	-0.507%	9	526	-85.939%
2026-05-06	39.7900	42.4500	39.5000	41.4600	+13.186%	25	526	-86.011%
2026-05-05	38.1200	38.1200	35.9500	36.6300	+6.949%	5	510	-84.166%
2026-05-04	33.9700	34.2500	33.4000	34.2500	+2.915%	6	509	-83.066%
2026-05-01	33.1000	33.2800	33.1000	33.2800	0.000%	3	505	-82.572%
2026-04-30	28.1000	34.1000	25.8500	33.2800	+70.143%	115	505	-82.572%
2026-04-29	21.9200	21.9200	18.8500	19.5600	-5.962%	11	439	-70.348%
2026-04-27	21.0900	21.9200	20.8000	20.8000	+11.230%	17	432	-72.115%
2026-04-24	18.8500	18.8500	18.0600	18.7000	+12.991%	52	427	-68.984%
2026-04-20	16.5500	16.5500	16.5000	16.5500	-5.966%	20	433	-64.955%
2026-04-17	16.2000	17.6500	16.2000	17.6000	+8.642%	21	423	-67.045%
2026-04-16	16.6400	16.6400	16.2000	16.2000	+0.248%	2	422	-64.198%
2026-04-15	15.3500	16.1600	15.3400	16.1600	+33.004%	4	422	-64.109%
2026-04-13	12.1300	12.1500	11.9700	12.1500	+4.741%	6	422	-52.263%
2026-04-10	11.6400	11.6400	11.6000	11.6000	+9.434%	5	422	-50.000%
2026-04-08	10.8000	10.8000	10.3500	10.6000	+24.267%	7	427	-45.283%
2026-04-07	8.4000	8.5500	8.4000	8.5300	+14.497%	51	426	-32.005%
2026-04-01	7.7500	7.7700	7.4000	7.4500	+50.505%	39	402	-22.148%
2026-03-31	4.9500	4.9500	4.9000	4.9500	+18.705%	12	407	+17.172%
2026-03-30	4.1700	4.1700	4.1700	4.1700	-10.515%	2	414	+39.089%
2026-03-27	4.6600	4.6600	4.6600	4.6600	-14.022%	1	414	+24.464%
2026-03-26	5.7500	5.7800	5.4200	5.4200	-11.726%	26	414	+7.011%
2026-03-25	6.6600	6.6600	6.1400	6.1400	-9.706%	2	402	-5.537%
2026-03-24	7.3000	7.3600	6.8000	6.8000	-18.269%	25	402	-14.706%
2026-03-23	8.7500	8.7500	8.3200	8.3200	-4.914%	2	402	-30.288%
2026-03-20	9.2000	9.2000	8.7500	8.7500	-16.508%	12	402	-33.714%
2026-03-18	10.9900	11.1200	10.4800	10.4800	-0.190%	37	403	-44.656%
2026-03-17	10.0000	10.5000	9.9500	10.5000	+7.692%	4	391	-44.762%
2026-03-16	10.3500	10.4500	9.5100	9.7500	-6.699%	41	391	-40.513%
2026-03-13	10.8100	10.9000	9.9600	10.4500	-14.204%	27	385	-44.498%
2026-03-11	11.8100	12.2000	11.8100	12.1800	+2.698%	11	365	-52.381%
2026-03-10	11.8500	11.8600	11.8500	11.8600	+5.422%	10	361	-51.096%
2026-03-09	9.9000	11.2500	9.9000	11.2500	-2.003%	33	356	-48.444%
2026-03-04	11.4800	11.4800	11.4800	11.4800	-2.131%	15	348	-49.477%
2026-03-03	11.7300	11.7300	11.7300	11.7300	-8.716%	1	352	-50.554%
2026-03-02	13.0700	13.0700	12.8500	12.8500	-13.642%	2	352	-54.864%
2026-02-25	14.8800	14.8800	14.8800	14.8800	+5.159%	1	351	-61.022%
2026-02-24	14.1500	14.1500	14.1500	14.1500	-6.601%	4	351	-59.011%
2026-02-23	15.1500	15.2000	15.1500	15.1500	-3.380%	24	352	-61.716%
2026-02-20	14.1800	15.6800	14.1800	15.6800	+17.102%	5	342	-63.010%
2026-02-13	13.3900	13.3900	13.3900	13.3900	-14.167%	1	341	-56.684%
2026-02-12	14.6000	15.6000	14.6000	15.6000	+2.497%	2	341	-62.821%
2026-02-11	15.2200	15.2200	15.2200	15.2200	-9.834%	1	339	-61.892%
2026-02-10	16.8800	16.8800	16.8800	16.8800	-10.498%	2	338	-65.640%
2026-02-09	18.8500	19.9200	18.8500	18.8600	+1.562%	12	338	-69.247%
2026-02-06	18.8500	18.8500	18.5700	18.5700	-17.905%	3	332	-68.767%
2026-02-05	18.4000	22.6200	18.4000	22.6200	-8.606%	74	332	-74.359%
2026-02-04	25.4000	25.4000	24.7500	24.7500	-8.840%	20	259	-76.566%
2026-02-03	29.3500	29.3500	27.1500	27.1500	-4.064%	5	240	-78.637%
2026-02-02	27.5000	28.3000	27.5000	28.3000	+8.222%	4	239	-79.505%
2026-01-30	26.1500	26.1500	26.1500	26.1500	+0.577%	10	239	-77.820%
2026-01-29	23.3300	26.0000	23.3100	26.0000	+3.710%	9	239	-77.692%
2026-01-28	25.0700	25.0700	25.0700	25.0700	+1.416%	1	238	-76.865%
2026-01-27	25.5700	25.5700	24.7200	24.7200	+11.351%	6	238	-76.537%
2026-01-20	22.2000	22.2000	22.2000	22.2000	-7.074%	1	237	-73.874%
2026-01-16	23.6500	23.8900	23.6500	23.8900	-6.680%	17	240	-75.722%
2026-01-15	25.0000	25.6000	25.0000	25.6000	-5.360%	3	240	-77.344%
2026-01-14	27.0500	27.0500	27.0500	27.0500	+1.692%	1	237	-78.558%
2026-01-13	27.4300	28.0000	26.6000	26.6000	+7.431%	8	238	-78.195%
2026-01-12	22.7000	24.7600	22.7000	24.7600	+3.124%	2	237	-76.575%
2026-01-09	23.9900	24.0100	23.3700	24.0100	+7.668%	40	237	-75.843%
2026-01-08	22.6000	22.6000	22.3000	22.3000	+6.954%	2	210	-73.991%
2026-01-07	17.9500	20.9000	17.9500	20.8500	+7.641%	93	208	-72.182%
2025-12-26	19.0500	19.3700	19.0500	19.3700	+2.487%	3	137	-70.057%
2025-12-23	18.9000	18.9000	18.9000	18.9000	+7.082%	1	138	-69.312%
2025-12-22	17.1000	17.6500	17.1000	17.6500	+4.130%	15	137	-67.139%
2025-12-19	16.9500	16.9500	16.9500	16.9500	+3.988%	1	123	-65.782%
2025-12-18	16.3000	16.3000	16.3000	16.3000	+2.516%	1	122	-64.417%
2025-12-17	15.9000	15.9000	15.8300	15.9000	-13.587%	27	123	-63.522%
2025-12-15	18.6500	18.6500	18.2000	18.4000	-11.025%	57	134	-68.478%
2025-12-12	20.6700	20.6800	20.6700	20.6800	-9.970%	23	78	-71.954%
2025-12-09	23.1200	23.1200	22.9700	22.9700	-6.436%	24	78	-74.750%
2025-12-05	24.5500	24.5500	24.5500	24.5500	-0.446%	10	54	-76.375%
2025-12-03	23.8800	24.8000	23.7300	24.6600	-2.913%	21	48	-76.480%
2025-12-01	24.8900	25.4000	24.8900	25.4000	-6.446%	2	32	-77.165%
2025-11-26	27.1500	27.1500	27.1500	27.1500	-6.701%	3	28	-78.637%
2025-11-25	28.3500	30.2200	28.2500	29.1000	+9.193%	18	28	-80.069%
2025-11-24	26.6500	26.6500	26.6500	26.6500	+42.895%	1	15	-78.236%
2025-11-20	21.6900	21.6900	18.6500	18.6500	+11.343%	5	14	-68.901%
2025-11-17	18.4000	18.4000	16.7500	16.7500	+2.134%	3	11	-65.373%
2025-11-10	16.2000	16.4000	16.2000	16.4000	+17.986%	5	10	-64.634%
2025-11-04	13.9000	13.9000	13.9000	13.9000	-4.860%	2	7	-58.273%
2025-10-31	14.5100	15.0500	14.4300	14.6100	-1.748%	17	5	-60.301%
2025-10-30	14.7100	14.8900	14.6500	14.8700	0.000%	4	1	-60.995%