Dark

GOOG20261218C430
GOOG Dec 18 2026 430.00 Call (GOOG261218C00430000)
option OPRA

EOD

Sep 17, 2026

3.15+10.915%(+0.31)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.2800	3.0000	3.1500	+10.915%	83	1,492	0.000%
2026-09-16	3.1800	3.1800	2.8400	2.8400	-6.885%	2	1,493	+10.915%
2026-09-15	3.3000	3.3000	2.9500	3.0500	-15.278%	29	1,492	+3.279%
2026-09-14	3.3900	3.6000	3.2500	3.6000	+30.435%	10	1,492	-12.500%
2026-09-11	3.1500	3.3000	2.7600	2.7600	-1.779%	134	1,498	+14.130%
2026-09-10	2.6400	2.8900	2.5900	2.8100	+2.930%	53	1,511	+12.100%
2026-09-09	2.9000	2.9000	2.7000	2.7300	-18.991%	34	1,503	+15.385%
2026-09-08	2.7700	3.3700	2.7700	3.3700	+10.492%	5	1,473	-6.528%
2026-09-04	3.0500	3.0500	3.0500	3.0500	-7.012%	1	1,473	+3.279%
2026-09-03	3.2000	3.3300	3.1300	3.2800	+11.186%	48	1,473	-3.963%
2026-09-02	2.8000	3.0500	2.8000	2.9500	+7.273%	13	1,476	+6.780%
2026-09-01	3.0000	3.0000	2.7500	2.7500	-12.698%	60	1,476	+14.545%
2026-08-31	4.0000	4.0000	3.0900	3.1500	-26.056%	8	1,485	0.000%
2026-08-28	3.7000	4.3500	3.7000	4.2600	+18.333%	4	1,482	-26.056%
2026-08-27	3.5700	3.6200	3.5700	3.6000	-5.263%	14	1,482	-12.500%
2026-08-26	4.0000	4.1500	3.8000	3.8000	-14.607%	14	1,486	-17.105%
2026-08-25	4.7500	4.7500	4.4000	4.4500	-11.531%	34	1,479	-29.213%
2026-08-24	4.7000	5.5000	4.7000	5.0300	+7.249%	32	1,462	-37.376%
2026-08-21	4.2200	4.7000	4.2200	4.6900	+8.314%	7	1,460	-32.836%
2026-08-20	4.2000	4.3300	4.2000	4.3300	-5.870%	2	1,457	-27.252%
2026-08-19	4.9200	4.9500	4.6000	4.6000	-1.288%	3	1,456	-31.522%
2026-08-18	4.5900	4.7500	4.5500	4.6600	-1.480%	14	1,454	-32.403%
2026-08-17	5.0500	5.0500	4.7000	4.7300	-14.312%	165	1,445	-33.404%
2026-08-14	5.5200	5.5200	5.5200	5.5200	-3.158%	1	1,443	-42.935%
2026-08-13	5.5500	5.7000	5.5200	5.7000	+7.143%	6	1,443	-44.737%
2026-08-12	5.4100	5.4100	5.0000	5.3200	-16.220%	131	1,444	-40.789%
2026-08-11	7.0000	7.0400	6.3500	6.3500	-16.993%	7	1,550	-50.394%
2026-08-10	8.0400	8.1500	7.3000	7.6500	-4.851%	33	1,549	-58.824%
2026-08-07	9.1500	9.1500	8.0400	8.0400	-12.893%	38	1,546	-60.821%
2026-08-06	10.4700	10.4700	9.2300	9.2300	-14.537%	4	1,533	-65.872%
2026-08-05	16.8000	16.8000	10.4200	10.8000	-32.500%	105	1,532	-70.833%
2026-08-04	15.0000	16.0000	14.4000	16.0000	+9.589%	41	1,613	-80.313%
2026-08-03	13.6200	15.3000	13.1200	14.6000	+62.222%	54	1,620	-78.425%
2026-07-31	6.2000	9.0000	6.2000	9.0000	+84.426%	63	1,617	-65.000%
2026-07-30	4.8000	5.1000	4.8000	4.8800	-11.273%	33	1,624	-35.451%
2026-07-29	4.8500	6.3100	4.7200	5.5000	+8.696%	43	1,607	-42.727%
2026-07-28	4.1000	5.1000	4.0700	5.0600	+14.480%	47	1,605	-37.747%
2026-07-27	4.3300	4.4200	4.1300	4.4200	+22.099%	6	1,595	-28.733%
2026-07-24	4.1800	4.2000	3.4100	3.6200	-13.397%	113	1,595	-12.983%
2026-07-23	4.2900	4.6700	3.5500	4.1800	-51.954%	98	1,586	-24.641%
2026-07-22	9.1000	9.1500	8.7000	8.7000	-8.901%	26	1,539	-63.793%
2026-07-21	9.5500	9.5500	9.4900	9.5500	-6.464%	5	1,536	-67.016%
2026-07-20	11.1100	12.0500	10.2100	10.2100	+10.978%	16	1,532	-69.148%
2026-07-17	9.9500	9.9500	9.1600	9.2000	-22.363%	63	1,525	-65.761%
2026-07-16	16.5500	16.6600	11.8500	11.8500	-26.168%	61	1,509	-73.418%
2026-07-15	14.4500	16.7500	14.4500	16.0500	+46.175%	85	1,515	-80.374%
2026-07-14	10.9800	10.9800	10.9800	10.9800	-1.525%	1	1,458	-71.311%
2026-07-13	11.6000	11.6000	11.1500	11.1500	-2.193%	5	1,458	-71.749%
2026-07-10	11.4000	11.4000	11.4000	11.4000	-7.916%	5	1,458	-72.368%
2026-07-09	11.3000	12.3800	11.2000	12.3800	-0.801%	15	1,453	-74.556%
2026-07-08	12.6000	12.6000	12.4800	12.4800	-21.509%	3	1,454	-74.760%
2026-07-07	17.3000	17.3200	15.9000	15.9000	+5.089%	4	1,454	-80.189%
2026-07-06	14.3500	15.1300	13.9000	15.1300	+9.163%	5	1,451	-79.180%
2026-07-01	13.1100	14.2000	13.1100	13.8600	+7.860%	13	1,450	-77.273%
2026-06-29	11.0500	12.8500	11.0500	12.8500	+27.228%	43	1,439	-75.486%
2026-06-26	10.3500	10.3500	10.1000	10.1000	-3.071%	2	1,439	-68.812%
2026-06-25	9.5000	10.4200	9.5000	10.4200	-8.194%	14	1,440	-69.770%
2026-06-24	12.8000	13.1800	11.3500	11.3500	-4.622%	70	1,439	-72.247%
2026-06-23	13.0000	13.0000	11.9000	11.9000	-9.299%	4	1,437	-73.529%
2026-06-22	14.5000	14.5000	11.8500	13.1200	-25.455%	33	1,435	-75.991%
2026-06-18	15.0600	17.6000	14.8100	17.6000	+0.571%	10	1,426	-82.102%
2026-06-17	18.9000	18.9000	17.4900	17.5000	-9.561%	14	1,426	-82.000%
2026-06-16	19.0500	19.3500	19.0500	19.3500	+9.818%	4	1,426	-83.721%
2026-06-15	17.9000	18.8500	17.6200	17.6200	+7.439%	45	1,422	-82.123%
2026-06-12	16.9100	17.9400	16.4000	16.4000	+2.500%	26	1,388	-80.793%
2026-06-11	12.8100	16.0000	12.8100	16.0000	+5.263%	15	1,411	-80.313%
2026-06-10	18.2000	18.2000	15.0000	15.2000	-11.884%	7	1,420	-79.276%
2026-06-09	19.5000	19.5000	16.1000	17.2500	+4.545%	31	1,418	-81.739%
2026-06-08	16.6500	16.6500	16.5000	16.5000	-9.241%	2	1,420	-80.909%
2026-06-05	18.4000	18.4000	18.0000	18.1800	-10.267%	6	1,421	-82.673%
2026-06-04	17.0500	20.2600	17.0500	20.2600	+27.502%	37	1,426	-84.452%
2026-06-03	16.5000	16.6000	15.8900	15.8900	-6.529%	4	1,437	-80.176%
2026-06-02	16.9000	20.3000	16.8000	17.0000	-22.303%	81	1,434	-81.471%
2026-06-01	21.1000	22.0100	21.0200	21.8800	-8.452%	80	1,413	-85.603%
2026-05-29	22.9500	24.1400	22.9500	23.9000	-11.580%	3	1,425	-86.820%
2026-05-28	26.6000	27.0300	26.6000	27.0300	-1.566%	2	1,424	-88.346%
2026-05-27	27.4500	27.4600	27.4500	27.4600	+4.570%	57	1,423	-88.529%
2026-05-26	24.7800	26.2600	24.6400	26.2600	+4.872%	9	1,430	-88.005%
2026-05-22	25.0400	25.0400	25.0400	25.0400	-6.217%	3	1,424	-87.420%
2026-05-20	26.6800	26.7000	26.6800	26.7000	-6.151%	6	1,425	-88.202%
2026-05-19	28.5000	28.7200	28.3500	28.4500	-18.364%	12	1,497	-88.928%
2026-05-18	31.1900	37.6900	31.1900	34.8500	+9.764%	225	1,497	-90.961%
2026-05-15	32.6000	32.6300	31.5500	31.7500	-7.515%	77	1,497	-90.079%
2026-05-14	32.3700	35.0500	32.1500	34.3300	+0.527%	52	1,503	-90.824%
2026-05-13	31.3000	34.9200	31.3000	34.1500	+31.346%	493	1,249	-90.776%
2026-05-12	28.0600	28.0600	25.4700	26.0000	-9.879%	46	1,249	-87.885%
2026-05-11	32.0400	32.0400	28.8500	28.8500	-12.840%	340	1,249	-89.081%
2026-05-08	32.4200	33.3900	32.4200	33.1000	+2.572%	19	1,475	-90.483%
2026-05-07	31.7500	33.1500	30.4500	32.2700	+3.264%	29	1,481	-90.239%
2026-05-06	30.0000	32.6800	29.1100	31.2500	+19.048%	188	1,490	-89.920%
2026-05-05	28.6300	28.6300	26.2500	26.2500	+4.167%	55	1,330	-88.000%
2026-05-04	24.7500	25.6000	24.7500	25.2000	-5.085%	26	1,322	-87.500%
2026-05-01	24.7700	26.6000	24.5000	26.5500	+7.273%	124	1,275	-88.136%
2026-04-30	18.5000	26.1400	18.0200	24.7500	+70.690%	467	1,275	-87.273%
2026-04-28	14.9300	14.9300	14.1400	14.5000	-5.966%	10	1,085	-78.276%
2026-04-27	15.0900	15.7500	15.0900	15.4200	+17.262%	311	1,083	-79.572%
2026-04-24	11.4900	13.1500	11.1400	13.1500	+10.970%	203	1,353	-76.046%
2026-04-23	12.1000	12.4500	11.8500	11.8500	+0.424%	100	1,277	-73.418%
2026-04-22	11.4000	11.8000	11.2000	11.8000	+11.637%	62	1,268	-73.305%
2026-04-21	10.5700	10.5700	10.5700	10.5700	-8.801%	1	1,219	-70.199%
2026-04-20	11.7600	11.7600	11.5900	11.5900	-5.000%	15	1,219	-72.821%
2026-04-17	11.5000	12.2000	11.5000	12.2000	+1.498%	58	1,219	-74.180%
2026-04-16	11.7500	12.0200	11.7200	12.0200	+3.176%	20	1,201	-73.794%
2026-04-15	10.9000	11.9100	10.9000	11.6500	+9.390%	30	1,192	-72.961%
2026-04-14	10.4500	10.8500	10.4500	10.6500	+26.036%	313	1,210	-70.423%
2026-04-13	8.0900	8.4500	8.0900	8.4500	+7.643%	22	1,079	-62.722%
2026-04-10	8.5400	8.5400	7.8500	7.8500	-5.988%	3	1,069	-59.873%
2026-04-09	8.2500	8.3500	8.2400	8.3500	+6.505%	7	1,069	-62.275%
2026-04-08	7.5500	7.9400	7.5500	7.8400	+53.725%	20	1,064	-59.821%
2026-04-01	4.6200	5.1000	4.6200	5.1000	+60.883%	13	1,047	-38.235%
2026-03-31	3.1700	3.1700	3.1700	3.1700	+13.620%	5	1,036	-0.631%
2026-03-30	3.0500	3.0500	2.7900	2.7900	-6.061%	6	1,036	+12.903%
2026-03-27	2.9700	2.9700	2.9700	2.9700	-18.630%	2	1,039	+6.061%
2026-03-26	3.8200	3.8300	3.6400	3.6500	-21.505%	17	1,039	-13.699%
2026-03-24	5.1800	5.2000	4.5600	4.6500	-16.964%	14	1,023	-32.258%
2026-03-23	5.5000	5.6600	5.5000	5.6000	-7.438%	3	1,016	-43.750%
2026-03-20	6.0000	6.0500	5.8000	6.0500	-7.634%	8	1,015	-47.934%
2026-03-19	6.5600	6.5600	6.5500	6.5500	-10.274%	67	1,011	-51.908%
2026-03-17	6.7000	7.3000	6.7000	7.3000	+8.955%	22	1,011	-56.849%
2026-03-16	6.8000	6.8000	6.7000	6.7000	-6.294%	14	1,009	-52.985%
2026-03-13	7.1500	7.1500	7.1400	7.1500	-3.117%	21	1,003	-55.944%
2026-03-12	7.5500	7.5500	7.3800	7.3800	-10.654%	27	982	-57.317%
2026-03-10	8.2500	8.2600	8.2500	8.2600	+8.684%	25	982	-61.864%
2026-03-06	7.6000	7.6000	7.6000	7.6000	-3.553%	1	958	-58.553%
2026-03-05	7.8800	7.8800	7.8800	7.8800	-8.372%	24	958	-60.025%
2026-03-03	8.3000	8.6000	8.3000	8.6000	-9.474%	33	958	-63.372%
2026-03-02	9.5000	9.5000	9.5000	9.5000	-5.941%	1	959	-66.842%
2026-02-25	10.3300	10.3300	10.1000	10.1000	-11.404%	2	959	-68.812%
2026-02-23	11.8300	11.8300	11.4000	11.4000	+1.333%	5	959	-72.368%
2026-02-20	11.2500	11.2500	11.2500	11.2500	+26.689%	8	962	-72.000%
2026-02-19	8.5300	8.9000	8.5300	8.8800	+4.965%	22	962	-64.527%
2026-02-17	8.6500	8.8800	8.2500	8.4600	-10.947%	15	960	-62.766%
2026-02-13	9.6700	9.6700	9.5000	9.5000	-9.524%	4	965	-66.842%
2026-02-11	10.5000	10.5000	10.5000	10.5000	-16.000%	1	965	-70.000%
2026-02-10	12.5000	12.5000	12.5000	12.5000	-16.667%	1	965	-74.800%
2026-02-09	14.3000	15.0000	14.3000	15.0000	+6.383%	2	964	-79.000%
2026-02-06	15.3100	15.3500	13.9300	14.1000	-18.023%	7	962	-77.660%
2026-02-05	13.1700	17.2000	13.1700	17.2000	-10.136%	54	957	-81.686%
2026-02-04	22.1000	22.1000	18.6000	19.1400	-14.362%	57	983	-83.542%
2026-02-03	22.2500	22.4800	22.2500	22.3500	+1.730%	6	934	-85.906%
2026-02-02	21.4000	21.9700	21.4000	21.9700	+10.960%	2	930	-85.662%
2026-01-30	20.3000	20.3000	19.7900	19.8000	+4.211%	12	930	-84.091%
2026-01-29	19.0000	19.0000	19.0000	19.0000	-1.299%	2	935	-83.421%
2026-01-28	19.2500	19.2500	19.2500	19.2500	-0.259%	18	937	-83.636%
2026-01-27	20.2200	20.2200	19.3000	19.3000	-0.515%	20	926	-83.679%
2026-01-26	19.4000	19.4000	19.4000	19.4000	+7.718%	1	911	-83.763%
2026-01-23	17.9500	18.0100	17.6900	18.0100	-0.222%	6	910	-82.510%
2026-01-22	18.3100	18.9000	17.9500	18.0500	+2.849%	13	909	-82.548%
2026-01-21	17.0000	17.5500	17.0000	17.5500	+2.273%	8	903	-82.051%
2026-01-20	16.7700	17.1600	16.7700	17.1600	-7.243%	5	900	-81.643%
2026-01-16	18.7200	18.7300	18.4500	18.5000	-6.234%	6	896	-82.973%
2026-01-15	19.1000	19.8500	19.1000	19.7300	-5.598%	8	896	-84.034%
2026-01-14	19.9500	20.9000	19.9500	20.9000	-0.381%	2	893	-84.928%
2026-01-13	20.6000	22.4700	20.6000	20.9800	+7.590%	23	893	-84.986%
2026-01-12	18.6000	19.5000	18.6000	19.5000	+4.839%	20	898	-83.846%
2026-01-09	18.7500	18.7500	18.6000	18.6000	+11.045%	3	883	-83.065%
2026-01-08	16.7500	16.7500	16.7500	16.7500	+1.208%	1	882	-81.194%
2026-01-07	15.6400	16.5500	15.0000	16.5500	+23.877%	11	882	-80.967%
2026-01-06	13.2500	13.3600	13.2400	13.3600	-7.862%	5	874	-76.422%
2026-01-05	14.6600	14.6600	14.5000	14.5000	+2.910%	7	872	-78.276%
2026-01-02	14.5300	15.7700	13.8000	14.0900	-1.812%	11	872	-77.644%
2025-12-30	14.2500	14.3500	14.2500	14.3500	+2.500%	10	861	-78.049%
2025-12-29	14.0000	14.0000	14.0000	14.0000	-6.040%	4	855	-77.500%
2025-12-24	14.8000	14.9000	14.7500	14.9000	-0.667%	24	848	-78.859%
2025-12-23	13.8100	15.0000	13.8100	15.0000	+10.701%	9	848	-79.000%
2025-12-22	13.0000	13.5500	13.0000	13.5500	+6.358%	4	839	-76.753%
2025-12-19	12.7500	12.7500	12.7400	12.7400	+3.158%	6	836	-75.275%
2025-12-18	12.5200	12.5200	12.3500	12.3500	+2.320%	2	836	-74.494%
2025-12-17	12.5500	12.5500	12.0700	12.0700	-11.640%	30	835	-73.902%
2025-12-16	13.6600	13.6600	13.6600	13.6600	-3.463%	1	852	-76.940%
2025-12-15	14.7700	14.8000	14.1500	14.1500	-6.908%	67	852	-77.739%
2025-12-12	15.2000	15.2000	15.2000	15.2000	-7.879%	2	798	-79.276%
2025-12-11	17.7000	17.7000	16.5000	16.5000	-9.241%	11	798	-80.909%
2025-12-09	18.0500	18.1800	18.0500	18.1800	+3.886%	53	796	-82.673%
2025-12-08	19.0500	19.0500	16.9500	17.5000	-9.933%	11	796	-82.000%
2025-12-05	20.4200	20.4200	19.2800	19.4300	+0.674%	56	788	-83.788%
2025-12-04	19.1000	19.3000	18.8000	19.3000	-5.392%	5	779	-83.679%
2025-12-03	18.9000	20.4100	18.8800	20.4000	+6.527%	51	781	-84.559%
2025-12-02	19.3500	19.3500	18.7400	19.1500	-5.198%	38	741	-83.551%
2025-12-01	20.2000	20.2000	20.2000	20.2000	-7.339%	10	751	-84.406%
2025-11-28	22.5500	22.5500	21.8000	21.8000	-2.242%	2	751	-85.550%
2025-11-26	21.7000	22.3000	21.7000	22.3000	-7.277%	5	745	-85.874%
2025-11-25	22.9900	25.4900	22.9200	24.0500	+9.767%	34	745	-86.902%
2025-11-24	18.7300	22.0000	18.7300	21.9100	+31.988%	88	729	-85.623%
2025-11-21	16.3100	16.7700	15.9000	16.6000	+17.647%	80	655	-81.024%
2025-11-20	17.2000	17.3500	14.1100	14.1100	-6.680%	31	598	-77.675%
2025-11-19	15.0000	18.2000	15.0000	15.1200	+18.125%	146	590	-79.167%
2025-11-18	11.7500	13.2000	11.4500	12.8000	+3.644%	158	487	-75.391%
2025-11-17	13.0500	13.2000	12.2900	12.3500	+17.619%	93	362	-74.494%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-6.667%	1	272	-70.000%
2025-11-13	11.0500	11.5000	11.0500	11.2500	-12.109%	11	271	-72.000%
2025-11-12	13.1000	13.1000	12.8000	12.8000	-3.396%	2	246	-75.391%
2025-11-11	13.2500	13.2500	13.2500	13.2500	-1.852%	20	246	-76.226%
2025-11-10	12.7800	13.5000	12.7800	13.5000	+22.727%	4	246	-76.667%
2025-11-07	11.7500	11.7500	10.7500	11.0000	-14.463%	78	245	-71.364%
2025-11-06	12.7400	12.8600	12.4500	12.8600	+8.523%	4	171	-75.505%
2025-11-05	10.4000	11.9500	10.4000	11.8500	+15.723%	16	168	-73.418%
2025-11-04	11.1500	11.1500	10.2400	10.2400	-12.851%	53	153	-69.238%
2025-11-03	11.3800	11.9500	11.3800	11.7500	+0.171%	106	0	-73.191%
2025-10-31	11.5300	11.7300	11.5300	11.7300	0.000%	2	0	-73.146%