Dark

GOOG20261218C420
GOOG Dec 18 2026 420.00 Call (GOOG261218C00420000)
option OPRA

EOD

Sep 17, 2026

3.80+4.110%(+0.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.9500	4.1500	3.8000	3.8000	+4.110%	21	2,775	0.000%
2026-09-16	4.1000	4.1000	3.6500	3.6500	-5.195%	15	2,298	+4.110%
2026-09-15	4.2900	4.3000	3.7000	3.8500	-9.412%	46	2,301	-1.299%
2026-09-14	4.2600	4.7000	4.1000	4.2500	+11.842%	88	2,297	-10.588%
2026-09-11	4.0000	4.0700	3.6600	3.8000	+15.152%	21	2,267	0.000%
2026-09-10	3.1900	3.3500	3.1900	3.3000	0.000%	149	2,269	+15.152%
2026-09-09	3.5500	3.6000	3.3000	3.3000	-20.482%	155	2,317	+15.152%
2026-09-08	3.4500	4.2500	3.4500	4.1500	+7.792%	27	2,307	-8.434%
2026-09-04	3.9000	3.9000	3.6400	3.8500	-9.412%	83	2,288	-1.299%
2026-09-03	4.1500	4.2600	3.9700	4.2500	+14.865%	45	2,288	-10.588%
2026-09-02	3.3200	3.9700	3.3200	3.7000	+10.448%	24	2,247	+2.703%
2026-09-01	3.6500	3.8500	3.2900	3.3500	-15.404%	237	2,238	+13.433%
2026-08-31	4.4500	4.4500	3.8000	3.9600	-24.571%	111	2,151	-4.040%
2026-08-28	4.5000	5.5000	4.5000	5.2500	+16.667%	47	2,193	-27.619%
2026-08-27	4.5000	4.6500	4.4100	4.5000	-6.250%	106	2,167	-15.556%
2026-08-26	4.9000	4.9500	4.7000	4.8000	-13.824%	10	2,154	-20.833%
2026-08-25	5.7000	5.7300	5.5000	5.5700	-9.431%	8	2,150	-31.777%
2026-08-24	6.0400	6.6100	5.8700	6.1500	+6.957%	10	2,150	-38.211%
2026-08-21	5.2500	5.7500	5.2500	5.7500	+9.316%	12	2,142	-33.913%
2026-08-20	5.1000	5.4000	5.1000	5.2600	-9.154%	156	2,139	-27.757%
2026-08-19	5.5000	6.1000	5.4000	5.7900	+1.757%	50	2,073	-34.370%
2026-08-18	5.4500	5.8700	5.4500	5.6900	-1.727%	53	2,092	-33.216%
2026-08-17	6.3000	6.3000	5.6600	5.7900	-9.105%	164	2,094	-34.370%
2026-08-14	7.0500	7.0500	6.2500	6.3700	-7.143%	63	2,082	-40.345%
2026-08-13	6.9000	6.9300	6.7800	6.8600	+9.410%	55	2,077	-44.606%
2026-08-12	6.7600	6.7600	6.0900	6.2700	-9.262%	43	2,063	-39.394%
2026-08-11	8.9900	8.9900	6.8300	6.9100	-27.263%	52	2,060	-45.007%
2026-08-10	9.5000	9.9600	8.9500	9.5000	-2.564%	29	2,074	-60.000%
2026-08-07	10.9000	10.9000	9.5000	9.7500	-11.364%	45	2,072	-61.026%
2026-08-06	12.8000	12.8000	10.8100	11.0000	-12.837%	45	2,075	-65.455%
2026-08-05	20.0000	20.0000	12.4200	12.6200	-33.404%	95	2,076	-69.889%
2026-08-04	18.1600	18.9500	17.0000	18.9500	+12.263%	11	2,044	-79.947%
2026-08-03	14.9000	17.7500	13.4500	16.8800	+46.910%	154	2,040	-77.488%
2026-07-31	7.1900	11.4900	7.1900	11.4900	+89.292%	100	1,980	-66.928%
2026-07-30	6.2000	6.2000	6.0700	6.0700	-9.268%	5	1,958	-37.397%
2026-07-29	5.8000	7.6500	5.8000	6.6900	+16.348%	16	1,963	-43.199%
2026-07-28	5.1300	6.0000	5.1300	5.7500	+15.462%	13	1,961	-33.913%
2026-07-27	5.0600	5.4500	4.9800	4.9800	+14.747%	46	1,950	-23.695%
2026-07-24	4.9500	5.1000	4.1700	4.3400	-8.632%	46	1,956	-12.442%
2026-07-23	5.3000	5.8500	4.5300	4.7500	-51.777%	172	1,949	-20.000%
2026-07-22	10.8500	10.8500	9.8500	9.8500	-13.292%	24	1,947	-61.421%
2026-07-21	11.5200	11.5500	11.0500	11.3600	-6.502%	87	1,958	-66.549%
2026-07-20	13.8000	14.4000	12.1500	12.1500	+17.961%	87	1,987	-68.724%
2026-07-17	10.7500	11.4700	10.3000	10.3000	-26.376%	51	2,038	-63.107%
2026-07-16	19.7500	20.0000	13.9200	13.9900	-25.782%	78	2,012	-72.838%
2026-07-15	15.3200	19.1200	15.3200	18.8500	+44.889%	112	2,001	-79.841%
2026-07-14	13.2000	13.2000	13.0100	13.0100	+5.686%	3	2,020	-70.792%
2026-07-13	13.2500	13.2500	12.3100	12.3100	-8.815%	4	2,020	-69.131%
2026-07-10	13.9400	13.9400	13.0500	13.5000	-3.571%	14	2,022	-71.852%
2026-07-09	13.5000	14.0000	13.0100	14.0000	-6.667%	23	2,020	-72.857%
2026-07-08	14.8000	15.0000	14.8000	15.0000	-17.808%	5	2,011	-74.667%
2026-07-07	19.7700	20.0500	18.0500	18.2500	-1.351%	26	2,009	-79.178%
2026-07-06	15.6000	18.5000	14.7000	18.5000	+18.590%	21	2,008	-79.459%
2026-07-02	15.6000	15.6000	14.6500	15.6000	-0.952%	88	2,020	-75.641%
2026-07-01	15.8000	15.8000	15.2900	15.7500	+5.000%	10	2,020	-75.873%
2026-06-30	14.0000	15.0200	13.7900	15.0000	+2.881%	13	2,024	-74.667%
2026-06-29	12.5300	14.5800	12.5300	14.5800	+34.750%	21	2,024	-73.937%
2026-06-26	11.4800	12.6000	10.8200	10.8200	-8.999%	17	2,022	-64.880%
2026-06-25	11.7600	12.3000	11.6500	11.8900	-13.148%	12	2,030	-68.040%
2026-06-24	14.2700	14.2700	13.6900	13.6900	+3.321%	2	2,036	-72.243%
2026-06-23	14.3800	14.7500	13.2500	13.2500	-11.667%	27	2,036	-71.321%
2026-06-22	16.4000	16.7200	13.6500	15.0000	-29.078%	45	2,037	-74.667%
2026-06-18	17.2500	21.1500	17.2500	21.1500	+14.324%	41	2,023	-82.033%
2026-06-17	19.2800	19.5700	18.5000	18.5000	-13.833%	50	2,023	-79.459%
2026-06-16	21.1700	21.9500	21.1700	21.4700	+6.816%	4	2,023	-82.301%
2026-06-15	20.4800	21.7000	20.1000	20.1000	+6.293%	6	2,026	-81.095%
2026-06-12	18.1000	19.4800	18.0500	18.9100	+19.081%	18	2,028	-79.905%
2026-06-11	16.0500	16.0500	14.3600	15.8800	-9.257%	29	2,027	-76.071%
2026-06-10	19.8700	19.8700	17.5000	17.5000	-13.108%	10	2,031	-78.286%
2026-06-09	23.4000	23.4000	18.4900	20.1400	+2.755%	14	2,032	-81.132%
2026-06-08	19.3500	20.4100	19.0000	19.6000	-4.203%	23	2,042	-80.612%
2026-06-05	21.6500	22.2900	20.4100	20.4600	-11.810%	24	2,032	-81.427%
2026-06-04	18.0000	23.2000	18.0000	23.2000	+21.275%	252	2,026	-83.621%
2026-06-03	20.2500	20.2500	18.1500	19.1300	-0.727%	67	2,028	-80.136%
2026-06-02	19.0000	23.2800	19.0000	19.2700	-22.920%	324	2,060	-80.280%
2026-06-01	23.7000	25.0700	23.6100	25.0000	-6.191%	47	1,958	-84.800%
2026-05-29	27.5700	27.5700	26.5000	26.6500	-9.936%	25	1,925	-85.741%
2026-05-28	30.3000	30.3000	29.5600	29.5900	-3.584%	4	1,926	-87.158%
2026-05-27	30.0300	31.6000	30.0300	30.6900	+4.566%	122	1,924	-87.618%
2026-05-26	27.8000	30.0500	27.8000	29.3500	+4.821%	117	1,927	-87.053%
2026-05-22	29.4000	29.4000	28.0000	28.0000	-10.970%	58	1,908	-86.429%
2026-05-21	30.0100	31.5000	29.0500	31.4500	+2.778%	11	1,928	-87.917%
2026-05-20	33.8000	33.8000	29.3500	30.6000	-2.080%	61	1,928	-87.582%
2026-05-19	32.1000	32.7500	31.2500	31.2500	-14.078%	41	1,895	-87.840%
2026-05-18	41.4000	41.4000	36.3700	36.3700	+2.451%	16	1,895	-89.552%
2026-05-15	36.3500	36.3900	35.2500	35.5000	-6.209%	60	1,895	-89.296%
2026-05-14	36.2300	38.9000	36.2300	37.8500	-2.247%	25	1,893	-89.960%
2026-05-13	32.4500	39.2500	32.4500	38.7200	+26.124%	39	1,881	-90.186%
2026-05-12	31.2500	31.4000	28.5400	30.7000	-5.770%	56	1,881	-87.622%
2026-05-11	34.2500	35.0900	32.5200	32.5800	-13.213%	51	1,881	-88.336%
2026-05-08	35.4400	38.0000	35.4400	37.5400	+4.948%	25	1,908	-89.877%
2026-05-07	36.2500	36.2500	34.8500	35.7700	-1.650%	17	1,907	-89.377%
2026-05-06	35.0500	36.3700	33.8000	36.3700	+18.624%	66	1,902	-89.552%
2026-05-05	31.8400	31.8400	30.6600	30.6600	+8.801%	19	1,901	-87.606%
2026-05-04	28.1500	28.9000	28.1500	28.1800	-6.067%	42	1,884	-86.515%
2026-05-01	25.9500	30.0000	25.9500	30.0000	+7.565%	1,144	1,023	-87.333%
2026-04-30	24.2800	29.3000	20.9600	27.8900	+54.515%	78	1,023	-86.375%
2026-04-29	18.0000	18.1000	18.0000	18.0500	+8.408%	17	985	-78.947%
2026-04-28	17.1000	17.1000	16.6500	16.6500	-5.182%	4	977	-77.177%
2026-04-27	17.4000	17.5600	17.4000	17.5600	+14.771%	4	977	-78.360%
2026-04-24	14.0000	15.3500	13.9500	15.3000	+18.147%	13	975	-75.163%
2026-04-22	12.9500	12.9500	12.9500	12.9500	+1.489%	33	972	-70.656%
2026-04-21	12.7600	12.7600	12.7600	12.7600	-1.238%	6	949	-70.219%
2026-04-20	13.0000	13.4500	12.9200	12.9200	-4.296%	63	949	-70.588%
2026-04-17	13.2500	13.6700	13.0200	13.5000	+2.506%	63	914	-71.852%
2026-04-16	13.6300	13.9000	13.0500	13.1700	-1.348%	33	909	-71.147%
2026-04-15	12.1800	13.3500	12.1500	13.3500	+8.097%	44	901	-71.536%
2026-04-14	10.8700	12.3500	10.8700	12.3500	+38.764%	29	883	-69.231%
2026-04-13	8.9000	8.9000	8.9000	8.9000	-4.301%	5	891	-57.303%
2026-04-10	9.1600	9.3000	9.1500	9.3000	+0.541%	23	886	-59.140%
2026-04-09	9.2500	9.2500	9.2500	9.2500	+0.543%	1	883	-58.919%
2026-04-08	8.5000	9.2000	8.3500	9.2000	+40.458%	39	884	-58.696%
2026-04-07	6.2500	6.7000	6.2500	6.5500	+12.931%	150	863	-41.985%
2026-04-06	5.8000	5.8000	5.8000	5.8000	0.000%	2	968	-34.483%
2026-04-01	4.8000	5.8000	4.8000	5.8000	+56.757%	56	970	-34.483%
2026-03-31	3.6300	3.7000	3.6100	3.7000	+13.846%	5	958	+2.703%
2026-03-30	3.3000	3.3700	3.2000	3.2500	-13.333%	6	958	+16.923%
2026-03-27	3.6700	3.7500	3.5200	3.7500	-14.188%	19	954	+1.333%
2026-03-26	4.5300	4.5300	4.3700	4.3700	-12.600%	5	944	-13.043%
2026-03-25	5.1500	5.1500	5.0000	5.0000	-3.846%	2	943	-24.000%
2026-03-24	5.7300	5.7300	5.2000	5.2000	-21.212%	28	942	-26.923%
2026-03-23	6.6000	6.6000	6.5500	6.6000	-17.293%	4	950	-42.424%
2026-03-17	7.9800	7.9800	7.9800	7.9800	+2.308%	1	947	-52.381%
2026-03-16	7.8500	7.8500	7.7500	7.8000	-15.217%	42	947	-51.282%
2026-03-12	9.2000	9.2000	9.2000	9.2000	-1.075%	1	922	-58.696%
2026-03-10	9.3000	9.3000	9.3000	9.3000	+2.990%	1	922	-59.140%
2026-03-05	9.0000	9.0500	8.9000	9.0300	-4.947%	11	922	-57.918%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-11.381%	15	919	-60.000%
2026-03-02	10.7200	10.7200	10.7200	10.7200	-6.783%	10	919	-64.552%
2026-02-25	12.2000	12.2000	11.5000	11.5000	-6.352%	38	919	-66.957%
2026-02-24	12.2800	12.2800	12.2800	12.2800	-3.307%	1	919	-69.055%
2026-02-20	12.7000	12.7000	12.7000	12.7000	+25.743%	1	919	-70.079%
2026-02-19	10.1000	10.1000	10.1000	10.1000	+1.000%	10	919	-62.376%
2026-02-18	10.1500	10.1500	10.0000	10.0000	0.000%	2	924	-62.000%
2026-02-17	9.7500	10.0000	9.2500	10.0000	-9.091%	6	924	-62.000%
2026-02-13	10.8200	11.0000	10.6000	11.0000	-13.793%	17	907	-65.455%
2026-02-12	12.4000	12.7600	12.4000	12.7600	+2.738%	2	907	-70.219%
2026-02-11	12.5400	13.0000	12.4200	12.4200	-12.535%	15	908	-69.404%
2026-02-10	14.6000	14.7400	13.9500	14.2000	-13.625%	60	910	-73.239%
2026-02-09	16.8500	16.8500	16.4200	16.4400	+5.250%	3	910	-76.886%
2026-02-06	17.1100	17.1100	15.5000	15.6200	-21.111%	41	910	-75.672%
2026-02-05	13.4700	19.8000	13.2500	19.8000	-7.907%	188	903	-80.808%
2026-02-04	22.2300	22.2300	20.8500	21.5000	-7.567%	5	797	-82.326%
2026-02-03	24.6000	24.6000	23.2600	23.2600	-4.280%	10	797	-83.663%
2026-02-02	23.0000	24.3000	23.0000	24.3000	+11.724%	22	797	-84.362%
2026-01-30	22.2800	22.2800	21.7500	21.7500	+1.778%	8	789	-82.529%
2026-01-29	21.9100	21.9100	19.0000	21.3700	+1.088%	40	786	-82.218%
2026-01-28	21.4500	21.4500	20.3200	21.1400	-5.835%	15	760	-82.025%
2026-01-27	21.6600	22.4500	21.6600	22.4500	+6.147%	3	766	-83.073%
2026-01-26	20.5900	21.6200	20.5900	21.1500	+9.870%	8	765	-82.033%
2026-01-23	19.4700	19.9000	19.2500	19.2500	-3.266%	3	757	-80.260%
2026-01-22	20.3600	20.3600	19.9000	19.9000	+12.620%	4	756	-80.905%
2026-01-20	14.7500	19.0000	14.7500	17.6700	-13.594%	3	752	-78.495%
2026-01-16	20.4500	20.4500	20.4500	20.4500	-5.412%	1	752	-81.418%
2026-01-15	21.6500	21.9500	21.6200	21.6200	-1.279%	9	752	-82.424%
2026-01-14	21.9500	22.0000	21.9000	21.9000	-4.989%	4	744	-82.648%
2026-01-13	23.3100	24.8200	23.0500	23.0500	+9.345%	18	747	-83.514%
2026-01-12	20.2500	21.0800	19.5000	21.0800	+2.330%	17	749	-81.973%
2026-01-09	20.2500	20.6000	20.1900	20.6000	+5.641%	36	760	-81.553%
2026-01-08	18.5500	19.5000	18.5500	19.5000	+10.795%	6	730	-80.513%
2026-01-07	16.8000	17.6000	16.8000	17.6000	+10.553%	103	729	-78.409%
2026-01-05	16.0500	16.0500	15.9200	15.9200	+0.442%	3	639	-76.131%
2026-01-02	16.8100	16.8100	15.8500	15.8500	+1.603%	8	639	-76.025%
2025-12-30	15.8700	15.8700	15.6000	15.6000	0.000%	4	634	-75.641%
2025-12-29	15.6000	15.6000	15.6000	15.6000	-5.282%	2	634	-75.641%
2025-12-26	16.3700	16.4700	16.3700	16.4700	+0.672%	5	634	-76.928%
2025-12-23	16.3600	16.3600	16.3600	16.3600	+14.968%	2	632	-76.773%
2025-12-22	14.2300	14.2300	14.2300	14.2300	-2.534%	1	629	-73.296%
2025-12-19	14.5000	14.6000	14.4600	14.6000	+5.568%	14	629	-73.973%
2025-12-18	13.6000	13.9300	13.6000	13.8300	+7.043%	14	625	-72.523%
2025-12-17	13.4300	13.7500	12.9200	12.9200	-14.437%	20	621	-70.588%
2025-12-15	16.1000	16.1000	15.1000	15.1000	-11.696%	32	631	-74.834%
2025-12-12	16.5000	17.1000	16.5000	17.1000	-6.147%	10	612	-77.778%
2025-12-11	19.5000	19.5000	18.2200	18.2200	-11.510%	22	610	-79.144%
2025-12-10	20.0500	20.5900	20.0500	20.5900	+2.899%	6	593	-81.544%
2025-12-09	18.7500	20.1000	18.7500	20.0100	+6.436%	80	593	-81.009%
2025-12-08	20.3300	21.0300	18.6000	18.8000	-11.529%	380	632	-79.787%
2025-12-04	20.6000	21.2500	20.6000	21.2500	-4.922%	20	298	-82.118%
2025-12-03	20.6500	22.5200	20.6500	22.3500	+6.683%	8	308	-82.998%
2025-12-02	20.4300	21.0100	20.4300	20.9500	-3.009%	109	307	-81.862%
2025-12-01	22.8500	22.8500	21.6000	21.6000	-5.677%	37	215	-82.407%
2025-11-28	22.9000	22.9000	22.9000	22.9000	-6.721%	2	215	-83.406%
2025-11-26	24.7000	25.2000	23.6500	24.5500	-1.878%	21	226	-84.521%
2025-11-25	25.3000	26.6100	24.6600	25.0200	+6.468%	60	226	-84.812%
2025-11-24	23.6000	24.1800	21.7500	23.5000	+26.958%	47	194	-83.830%
2025-11-21	18.7000	18.7000	18.5100	18.5100	+3.989%	8	160	-79.471%
2025-11-20	18.8500	18.8500	17.8000	17.8000	-7.050%	17	159	-78.652%
2025-11-19	19.0000	19.2000	19.0000	19.1500	+43.985%	5	165	-80.157%
2025-11-18	13.3000	13.3000	13.3000	13.3000	-2.493%	1	163	-71.429%
2025-11-17	14.6000	14.6000	13.6100	13.6400	+6.813%	76	163	-72.141%
2025-11-13	12.7400	12.7700	12.7400	12.7700	-13.599%	2	94	-70.243%
2025-11-10	14.1200	14.7800	14.1200	14.7800	+25.787%	3	92	-74.290%
2025-11-04	11.9000	11.9000	11.7100	11.7500	-10.305%	86	91	-67.660%
2025-11-03	12.6000	13.1000	12.6000	13.1000	+3.639%	12	2	-70.992%
2025-10-31	12.8800	13.0500	12.3900	12.6400	0.000%	4	0	-69.937%