Dark

GOOG20261218C440
GOOG Dec 18 2026 440.00 Call (GOOG261218C00440000)
option OPRA

EOD

Sep 17, 2026

2.43+8.000%(+0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4500	2.4500	2.4100	2.4300	+8.000%	4	1,132	0.000%
2026-09-16	2.4000	2.6000	2.2500	2.2500	-5.063%	8	1,132	+8.000%
2026-09-15	2.4100	2.4100	2.3700	2.3700	-13.818%	7	1,128	+2.532%
2026-09-14	2.6000	2.7500	2.5500	2.7500	+17.521%	43	1,132	-11.636%
2026-09-11	2.4300	2.5600	2.2700	2.3400	+8.837%	105	1,139	+3.846%
2026-09-10	2.0000	2.2400	2.0000	2.1500	-5.702%	14	1,135	+13.023%
2026-09-09	2.2500	2.5000	2.2200	2.2800	-18.571%	137	1,133	+6.579%
2026-09-08	2.1600	2.8000	2.1600	2.8000	+14.286%	71	1,153	-13.214%
2026-09-04	2.4200	2.5100	2.2400	2.4500	-7.197%	89	1,121	-0.816%
2026-09-03	2.6700	2.6700	2.4600	2.6400	+12.340%	80	1,121	-7.955%
2026-09-02	2.3000	2.5100	2.2800	2.3500	-6.375%	124	1,131	+3.404%
2026-08-31	2.4500	2.5400	2.4500	2.5100	-23.939%	44	1,190	-3.187%
2026-08-28	2.9100	3.3500	2.9100	3.3000	+11.486%	3	1,185	-26.364%
2026-08-27	2.9300	2.9600	2.9300	2.9600	-1.987%	3	1,184	-17.905%
2026-08-26	3.4000	3.4000	2.9300	3.0200	-14.930%	20	1,183	-19.536%
2026-08-25	3.6000	3.6000	3.5500	3.5500	-11.250%	37	1,191	-31.549%
2026-08-24	4.3000	4.3000	4.0000	4.0000	+4.439%	6	1,209	-39.250%
2026-08-21	3.8300	3.8300	3.8300	3.8300	+12.647%	1	1,207	-36.554%
2026-08-20	3.4700	3.4700	3.4000	3.4000	-9.814%	77	1,208	-28.529%
2026-08-19	3.7300	3.9500	3.6500	3.7700	+2.446%	74	1,265	-35.544%
2026-08-18	4.1000	4.1000	3.6800	3.6800	-3.158%	103	1,259	-33.967%
2026-08-17	3.8800	3.9500	3.8000	3.8000	-8.873%	61	1,193	-36.053%
2026-08-14	4.4000	4.4000	4.1700	4.1700	-8.352%	445	1,199	-41.727%
2026-08-13	4.6000	4.6200	4.5500	4.5500	+5.081%	3	1,401	-46.593%
2026-08-12	4.4500	4.4500	4.0900	4.3300	-3.778%	470	1,401	-43.880%
2026-08-11	5.6800	5.8000	4.5000	4.5000	-25.125%	74	1,031	-46.000%
2026-08-10	6.8500	6.8500	6.0100	6.0100	-9.624%	27	1,078	-59.567%
2026-08-07	6.6500	6.6500	6.6500	6.6500	-12.844%	42	1,100	-63.459%
2026-08-06	8.5700	8.5700	7.6300	7.6300	-12.299%	11	1,067	-68.152%
2026-08-05	13.4500	13.4500	8.3700	8.7000	-35.793%	55	1,073	-72.069%
2026-08-04	12.6000	13.5500	12.3400	13.5500	+9.274%	15	1,045	-82.066%
2026-08-03	9.4300	13.0000	9.4300	12.4000	+51.220%	87	1,047	-80.403%
2026-07-31	4.8600	8.2000	4.8600	8.2000	+105.000%	18	1,015	-70.366%
2026-07-28	3.9500	4.0000	3.9500	4.0000	+21.212%	2	1,011	-39.250%
2026-07-27	3.3000	3.3000	3.3000	3.3000	+15.385%	1	1,012	-26.364%
2026-07-24	3.5300	3.5300	2.8200	2.8600	-18.519%	75	1,011	-15.035%
2026-07-23	3.8200	3.8200	3.1500	3.5100	-48.908%	257	1,005	-30.769%
2026-07-22	7.6500	7.6500	6.8700	6.8700	-14.975%	6	1,088	-64.629%
2026-07-21	8.0800	8.0800	8.0700	8.0800	-7.973%	10	1,090	-69.926%
2026-07-20	8.9500	10.6000	8.7800	8.7800	+16.291%	12	1,090	-72.323%
2026-07-17	8.0700	8.4500	7.5500	7.5500	-45.683%	19	1,084	-67.815%
2026-07-16	14.9200	14.9200	13.8800	13.9000	-3.806%	29	1,075	-82.518%
2026-07-15	11.5600	14.5500	11.5600	14.4500	+57.923%	255	1,076	-83.183%
2026-07-14	9.1500	9.1500	9.1500	9.1500	-9.046%	1	1,047	-73.443%
2026-07-10	10.1000	10.1000	10.0600	10.0600	+0.903%	15	1,047	-75.845%
2026-07-09	9.9700	9.9700	9.9700	9.9700	-12.159%	10	1,052	-75.627%
2026-07-08	12.0500	12.1000	11.3500	11.3500	-16.236%	6	1,052	-78.590%
2026-07-07	14.7200	14.7200	13.3500	13.5500	-0.587%	26	1,047	-82.066%
2026-07-06	12.3500	13.6300	11.0200	13.6300	+8.779%	5	1,049	-82.172%
2026-07-02	12.5000	12.5300	12.4900	12.5300	+12.579%	4	1,048	-80.607%
2026-07-01	11.0000	12.5000	11.0000	11.1300	-0.179%	13	1,048	-78.167%
2026-06-30	11.1500	11.1500	11.1500	11.1500	+39.375%	1	1,047	-78.206%
2026-06-26	8.1200	9.4000	7.9000	8.0000	-11.111%	69	1,047	-69.625%
2026-06-25	8.6000	9.0000	8.6000	9.0000	-10.000%	41	1,084	-73.000%
2026-06-24	11.0500	11.0500	10.0000	10.0000	-1.478%	49	1,062	-75.700%
2026-06-23	10.8000	11.2100	10.0500	10.1500	-2.498%	146	1,030	-76.059%
2026-06-22	12.4100	12.4100	10.4100	10.4100	-35.221%	29	895	-76.657%
2026-06-18	14.5000	16.0700	14.5000	16.0700	+13.569%	9	887	-84.879%
2026-06-17	14.8000	14.8000	14.1500	14.1500	-13.982%	4	887	-82.827%
2026-06-16	15.3000	17.0300	15.3000	16.4500	+6.680%	29	887	-85.228%
2026-06-15	16.6000	16.6000	15.4200	15.4200	+3.838%	6	885	-84.241%
2026-06-12	14.3000	15.3000	14.3000	14.8500	+10.000%	5	883	-83.636%
2026-06-11	11.5700	13.5000	10.9300	13.5000	+1.351%	13	881	-82.000%
2026-06-10	13.2500	13.3200	13.2500	13.3200	-9.388%	2	882	-81.757%
2026-06-09	14.4300	14.7000	13.4500	14.7000	-6.962%	9	883	-83.469%
2026-06-08	15.8000	15.8000	15.0300	15.8000	-7.872%	20	885	-84.620%
2026-06-05	17.1500	17.1500	17.1500	17.1500	-2.557%	1	883	-85.831%
2026-06-04	15.5000	17.6000	15.5000	17.6000	+24.823%	4	883	-86.193%
2026-06-03	14.9300	15.7500	14.0500	14.1000	-4.794%	146	883	-82.766%
2026-06-02	14.8000	17.1800	14.7500	14.8100	-24.784%	78	876	-83.592%
2026-06-01	18.6200	19.6900	18.0000	19.6900	-6.238%	46	892	-87.659%
2026-05-29	21.2200	21.5000	20.9500	21.0000	-10.752%	22	886	-88.429%
2026-05-28	22.7600	23.7000	22.7600	23.5300	-2.243%	6	879	-89.673%
2026-05-27	24.1500	24.5700	24.0700	24.0700	+3.084%	20	879	-89.904%
2026-05-26	23.3000	23.3500	22.5900	23.3500	+7.653%	12	879	-89.593%
2026-05-22	23.2600	23.2600	21.6900	21.6900	-11.650%	6	881	-88.797%
2026-05-21	25.1800	25.2000	24.4800	24.5500	-0.163%	14	878	-90.102%
2026-05-20	24.8000	24.8200	23.4500	24.5900	-0.566%	92	878	-90.118%
2026-05-19	25.0500	27.1700	24.7300	24.7300	-17.152%	8	900	-90.174%
2026-05-18	28.1000	33.8200	28.1000	29.8500	+4.007%	61	900	-91.859%
2026-05-15	29.7000	29.7000	28.1400	28.7000	-7.090%	45	900	-91.533%
2026-05-14	28.7700	32.0500	27.4000	30.8900	+0.292%	20	860	-92.133%
2026-05-13	24.3500	31.0500	24.3500	30.8000	+36.163%	40	842	-92.110%
2026-05-12	24.6500	24.6500	22.3500	22.6200	-13.000%	40	842	-89.257%
2026-05-11	28.5500	28.5500	26.0000	26.0000	-13.879%	36	842	-90.654%
2026-05-08	28.6500	30.3700	27.7500	30.1900	+6.228%	159	817	-91.951%
2026-05-07	28.7700	28.7700	28.0800	28.4200	-2.000%	15	785	-91.450%
2026-05-06	26.0500	29.0000	26.0500	29.0000	+26.859%	43	780	-91.621%
2026-05-05	26.0000	26.0000	21.8000	22.8600	+1.016%	18	773	-89.370%
2026-05-04	22.6300	22.6300	22.6300	22.6300	-2.499%	1	763	-89.262%
2026-05-01	21.1100	23.4500	21.1100	23.2100	+5.023%	25	752	-89.530%
2026-04-30	17.2800	22.9900	16.4000	22.1000	+70.000%	107	752	-89.005%
2026-04-29	13.0200	13.0200	13.0000	13.0000	+3.586%	3	692	-81.308%
2026-04-28	12.7300	13.7000	12.5500	12.5500	-9.582%	12	689	-80.637%
2026-04-27	11.7800	13.9000	11.7800	13.8800	+20.696%	69	688	-82.493%
2026-04-24	10.0000	11.6900	10.0000	11.5000	+25.136%	18	677	-78.870%
2026-04-21	9.1900	9.1900	9.1900	9.1900	-9.458%	1	691	-73.558%
2026-04-20	10.4500	10.4500	10.0500	10.1500	-6.019%	28	691	-76.059%
2026-04-17	9.8500	10.8500	9.8500	10.8000	+9.091%	6	677	-77.500%
2026-04-16	9.9000	9.9000	9.9000	9.9000	+5.882%	1	672	-75.455%
2026-04-15	9.4500	9.4500	9.3500	9.3500	+1.630%	4	672	-74.011%
2026-04-14	8.0300	9.3200	8.0300	9.2000	+36.296%	43	674	-73.587%
2026-04-08	6.7500	6.7500	6.7500	6.7500	+41.807%	20	659	-64.000%
2026-04-07	4.8500	4.8500	4.7600	4.7600	+14.423%	110	659	-48.950%
2026-04-06	4.0600	4.1600	4.0600	4.1600	+2.716%	2	654	-41.587%
2026-04-02	4.0500	4.0500	4.0500	4.0500	+2.273%	1	653	-40.000%
2026-04-01	3.9500	3.9600	3.9500	3.9600	+45.055%	10	653	-38.636%
2026-03-31	2.7300	2.7300	2.7300	2.7300	+2.247%	1	650	-10.989%
2026-03-27	2.6700	2.6700	2.6700	2.6700	-17.846%	1	650	-8.989%
2026-03-26	3.2800	3.2800	3.2500	3.2500	-15.584%	19	650	-25.231%
2026-03-24	4.3000	4.3000	3.8100	3.8500	-31.858%	156	641	-36.883%
2026-03-19	5.6500	5.6600	5.6500	5.6500	-11.164%	67	671	-56.991%
2026-03-18	6.3600	6.3600	6.3600	6.3600	+5.298%	1	671	-61.792%
2026-03-17	6.0400	6.0400	6.0400	6.0400	+5.043%	1	671	-59.768%
2026-03-16	5.7500	5.7500	5.7500	5.7500	-23.333%	20	671	-57.739%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+6.383%	2	667	-67.600%
2026-03-10	6.9500	7.0500	6.9500	7.0500	+10.329%	3	667	-65.532%
2026-03-09	6.4000	6.4000	6.3900	6.3900	-5.891%	11	667	-61.972%
2026-03-05	6.9300	7.0000	6.7600	6.7900	-7.619%	39	666	-64.212%
2026-03-04	7.3500	7.3500	7.3500	7.3500	-1.606%	2	662	-66.939%
2026-03-03	7.5000	7.5000	7.2200	7.4700	-17.459%	28	662	-67.470%
2026-02-25	9.0500	9.0500	9.0500	9.0500	-3.105%	20	643	-73.149%
2026-02-24	9.2000	9.3400	9.2000	9.3400	-5.657%	26	643	-73.983%
2026-02-23	10.3000	10.3000	9.9000	9.9000	-3.883%	3	621	-75.455%
2026-02-20	10.0500	10.3000	10.0500	10.3000	+31.210%	2	622	-76.408%
2026-02-18	7.8200	7.8500	7.8200	7.8500	+2.883%	4	622	-69.045%
2026-02-17	7.6300	7.6300	7.6300	7.6300	-10.235%	1	618	-68.152%
2026-02-13	8.3000	8.5000	8.3000	8.5000	-6.593%	6	611	-71.412%
2026-02-12	10.6500	10.6500	9.1000	9.1000	-7.895%	16	611	-73.297%
2026-02-11	9.8800	9.8800	9.8800	9.8800	-20.643%	90	611	-75.405%
2026-02-09	12.1200	12.4500	12.1200	12.4500	+0.810%	3	672	-80.482%
2026-02-06	13.6600	13.6600	12.3500	12.3500	-3.891%	6	672	-80.324%
2026-02-05	12.3500	14.0300	12.3500	12.8500	-27.606%	179	676	-81.089%
2026-02-04	17.2000	17.7500	17.2000	17.7500	-17.288%	45	587	-86.310%
2026-02-03	21.4600	21.4600	21.4600	21.4600	+7.086%	8	565	-88.677%
2026-02-02	20.0500	20.0500	20.0400	20.0400	+19.642%	4	557	-87.874%
2026-01-29	16.7500	16.7500	16.7500	16.7500	-3.011%	3	553	-85.493%
2026-01-28	17.2700	17.2700	17.2700	17.2700	+1.409%	10	556	-85.929%
2026-01-26	17.5700	17.6700	17.0300	17.0300	+3.150%	3	556	-85.731%
2026-01-22	16.5100	16.5100	16.5100	16.5100	+6.999%	1	556	-85.282%
2026-01-20	15.4300	15.4300	15.4300	15.4300	-5.800%	2	555	-84.251%
2026-01-16	16.8800	16.8800	16.3000	16.3800	-7.301%	16	562	-85.165%
2026-01-15	17.9000	17.9000	17.4000	17.6700	-13.721%	10	562	-86.248%
2026-01-13	20.4800	20.4800	20.4800	20.4800	+16.034%	5	553	-88.135%
2026-01-12	17.6500	17.6500	17.6500	17.6500	+6.647%	1	558	-86.232%
2026-01-09	16.5500	16.5500	16.5500	16.5500	+9.530%	2	557	-85.317%
2026-01-08	15.0100	15.1100	15.0100	15.1100	+3.849%	15	556	-83.918%
2026-01-07	14.2000	14.9300	14.2000	14.5500	+21.656%	7	556	-83.299%
2026-01-06	11.8000	11.9600	11.8000	11.9600	-8.911%	4	552	-79.682%
2026-01-05	13.1300	13.1300	13.1300	13.1300	+2.578%	2	554	-81.493%
2025-12-29	12.7400	12.8000	12.7400	12.8000	-4.833%	43	554	-81.016%
2025-12-26	13.4500	13.4500	13.4500	13.4500	+2.281%	1	511	-81.933%
2025-12-24	13.1500	13.1500	13.1500	13.1500	+11.441%	1	511	-81.521%
2025-12-22	11.7700	11.8000	11.7700	11.8000	+1.114%	2	510	-79.407%
2025-12-19	11.7000	11.7000	11.6700	11.6700	+5.135%	7	510	-79.177%
2025-12-18	11.1000	11.1000	11.1000	11.1000	+2.493%	1	508	-78.108%
2025-12-17	10.8000	11.2500	10.8000	10.8300	-9.675%	32	507	-77.562%
2025-12-16	12.0000	12.0000	11.9900	11.9900	-2.282%	4	494	-79.733%
2025-12-15	13.1000	13.1000	12.2700	12.2700	-12.043%	64	493	-80.196%
2025-12-12	14.0000	14.0000	13.9500	13.9500	-7.860%	3	447	-82.581%
2025-12-11	15.1400	15.1400	15.1400	15.1400	-6.543%	5	447	-83.950%
2025-12-10	16.2000	16.2000	16.2000	16.2000	-1.937%	5	450	-85.000%
2025-12-09	16.5100	16.5300	16.5100	16.5200	+5.223%	7	450	-85.291%
2025-12-08	16.0600	16.0600	15.7000	15.7000	-12.778%	10	444	-84.522%
2025-12-05	18.8000	18.8000	17.7500	18.0000	-2.703%	33	441	-86.500%
2025-12-03	18.8500	18.8500	18.5000	18.5000	+6.936%	61	415	-86.865%
2025-12-02	17.1800	17.4900	17.1800	17.3000	-4.155%	103	385	-85.954%
2025-12-01	18.2000	18.6300	18.0000	18.0500	-9.750%	20	293	-86.537%
2025-11-28	22.3500	22.3500	20.0000	20.0000	+0.857%	6	288	-87.850%
2025-11-26	19.8300	19.8300	19.8300	19.8300	-5.571%	5	280	-87.746%
2025-11-25	21.0000	21.0000	21.0000	21.0000	+4.426%	5	280	-88.429%
2025-11-24	18.1000	20.6500	17.9400	20.1100	0.000%	289	281	-87.916%