Dark

GOOG20261218C470
GOOG Dec 18 2026 470.00 Call (GOOG261218C00470000)
option OPRA

EOD

Sep 17, 2026

1.230.000%(0.00)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1900	1.2500	1.1900	1.2300	0.000%	286	1,760	0.000%
2026-09-15	1.4000	1.4000	1.2100	1.2300	-12.143%	27	1,932	0.000%
2026-09-14	1.3300	1.4200	1.3300	1.4000	+2.190%	6	1,917	-12.143%
2026-09-11	1.4100	1.4100	1.3500	1.3700	+10.484%	6	1,917	-10.219%
2026-09-10	1.2100	1.2500	1.1900	1.2400	+0.813%	189	1,916	-0.806%
2026-09-09	1.4000	1.4000	1.2300	1.2300	-7.519%	76	1,904	0.000%
2026-09-04	1.2800	1.3300	1.2500	1.3300	+1.527%	10	1,868	-7.519%
2026-09-03	1.4100	1.4100	1.3100	1.3100	0.000%	3	1,868	-6.107%
2026-09-02	1.4300	1.4300	1.2800	1.3100	+10.084%	97	1,865	-6.107%
2026-09-01	1.3200	1.3600	1.1900	1.1900	-14.388%	18	1,863	+3.361%
2026-08-31	1.5700	1.5700	1.3600	1.3900	-26.842%	165	1,855	-11.511%
2026-08-28	1.9000	1.9000	1.9000	1.9000	+15.854%	5	1,841	-35.263%
2026-08-27	1.6400	1.6400	1.6400	1.6400	0.000%	10	1,836	-25.000%
2026-08-26	1.7400	1.7500	1.6100	1.6400	-23.364%	30	1,826	-25.000%
2026-08-24	2.2800	2.3400	2.1400	2.1400	+1.905%	4	1,825	-42.523%
2026-08-21	1.8900	2.1000	1.8900	2.1000	+14.130%	12	1,827	-41.429%
2026-08-20	1.9700	2.1300	1.7300	1.8400	-6.599%	72	1,818	-33.152%
2026-08-19	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,839	-37.563%
2026-08-18	2.0000	2.0900	2.0000	2.0000	-4.762%	76	1,838	-38.500%
2026-08-17	2.5000	2.5000	2.1000	2.1000	-10.256%	44	1,909	-41.429%
2026-08-14	2.3600	2.3900	2.2900	2.3400	-8.949%	22	1,893	-47.436%
2026-08-13	2.6000	2.6500	2.5200	2.5700	+8.898%	134	1,895	-52.140%
2026-08-12	2.4200	2.4200	2.3600	2.3600	-17.770%	8	1,888	-47.881%
2026-08-11	3.3000	3.3000	2.8200	2.8700	-42.600%	194	1,890	-57.143%
2026-08-06	5.3000	5.3000	4.8800	5.0000	-9.091%	11	1,891	-75.400%
2026-08-05	8.0500	8.0500	5.3500	5.5000	-32.515%	10	1,895	-77.636%
2026-08-04	8.1500	8.1500	8.1500	8.1500	+8.667%	3	1,900	-84.908%
2026-08-03	5.1500	7.6500	5.1500	7.5000	+85.185%	115	1,900	-83.600%
2026-07-31	3.4400	4.0500	3.4400	4.0500	+126.257%	19	1,881	-69.630%
2026-07-28	1.7900	1.7900	1.7900	1.7900	-13.527%	1	1,881	-31.285%
2026-07-27	2.0700	2.0700	2.0700	2.0700	+13.115%	2	1,882	-40.580%
2026-07-24	2.1000	2.1000	1.7100	1.8300	-15.668%	40	1,882	-32.787%
2026-07-23	2.8000	2.8000	1.9700	2.1700	-52.826%	214	1,882	-43.318%
2026-07-22	4.6500	4.8000	4.5500	4.6000	-4.167%	7	1,896	-73.261%
2026-07-21	5.0000	5.0000	4.8000	4.8000	-4.000%	16	1,891	-74.375%
2026-07-20	5.0000	5.0000	5.0000	5.0000	+2.669%	1	1,876	-75.400%
2026-07-17	5.5000	5.5000	4.8700	4.8700	-44.279%	73	1,876	-74.743%
2026-07-16	8.9500	9.5500	8.7400	8.7400	+0.460%	23	1,876	-85.927%
2026-07-15	7.1000	8.9500	7.1000	8.7000	+36.792%	28	1,888	-85.862%
2026-07-14	6.3600	6.3600	6.3600	6.3600	+8.718%	1	1,887	-80.660%
2026-07-13	5.8500	5.8500	5.8500	5.8500	-3.306%	1	1,887	-78.974%
2026-07-10	6.4500	6.4500	6.0500	6.0500	0.000%	11	1,887	-79.669%
2026-07-09	6.7000	6.7000	6.0500	6.0500	-19.009%	9	1,876	-79.669%
2026-07-08	8.1500	8.1500	6.7800	7.4700	-13.140%	26	1,870	-83.534%
2026-07-07	8.6000	8.6000	8.5000	8.6000	-0.348%	71	1,857	-85.698%
2026-07-06	7.9000	8.6300	7.8000	8.6300	+23.639%	15	1,794	-85.747%
2026-07-02	7.0000	7.0000	6.9800	6.9800	-9.702%	2	1,789	-82.378%
2026-07-01	7.1000	7.7300	7.1000	7.7300	+9.645%	12	1,789	-84.088%
2026-06-30	7.0500	7.0500	7.0500	7.0500	+11.905%	4	1,799	-82.553%
2026-06-29	6.1100	6.3500	6.1100	6.3000	+24.752%	72	1,795	-80.476%
2026-06-26	5.2500	5.6400	5.0500	5.0500	-8.182%	17	1,786	-75.644%
2026-06-25	5.4700	5.6900	5.3600	5.5000	-14.197%	313	1,772	-77.636%
2026-06-24	6.8700	6.8900	6.4100	6.4100	-2.879%	132	1,564	-80.811%
2026-06-23	6.8500	6.8500	6.6000	6.6000	-8.840%	48	1,568	-81.364%
2026-06-22	8.3000	8.3000	6.9000	7.2400	-31.698%	76	1,558	-83.011%
2026-06-18	8.9800	10.6000	8.9800	10.6000	+12.766%	161	1,468	-88.396%
2026-06-17	9.6500	9.6500	9.4000	9.4000	-14.155%	14	1,468	-86.915%
2026-06-16	11.3500	11.3500	10.9500	10.9500	+1.389%	7	1,468	-88.767%
2026-06-15	10.7500	11.0500	10.7500	10.8000	+11.917%	6	1,466	-88.611%
2026-06-12	9.9000	10.7800	9.1500	9.6500	+22.152%	35	1,464	-87.254%
2026-06-11	8.2600	8.2600	7.4500	7.9000	-28.182%	9	1,458	-84.430%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+20.879%	1	1,436	-88.818%
2026-06-09	10.4500	10.4500	9.1000	9.1000	-8.081%	7	1,436	-86.484%
2026-06-08	10.3000	10.3000	9.9000	9.9000	-16.456%	5	1,433	-87.576%
2026-06-05	11.7300	12.0000	11.6500	11.8500	-4.435%	25	1,430	-89.620%
2026-06-04	10.4000	12.4000	10.4000	12.4000	+31.078%	25	1,431	-90.081%
2026-06-03	9.8000	10.1800	9.4600	9.4600	-14.851%	6	1,420	-86.998%
2026-06-02	10.0900	11.8400	10.0900	11.1100	-17.090%	11	1,420	-88.929%
2026-06-01	12.8000	13.5000	12.8000	13.4000	-4.286%	45	1,413	-90.821%
2026-05-29	14.5000	14.5000	14.0000	14.0000	-14.216%	6	1,398	-91.214%
2026-05-28	16.3200	16.3200	16.3200	16.3200	-9.081%	1	1,397	-92.463%
2026-05-27	17.9500	17.9500	17.9500	17.9500	+3.161%	1	1,396	-93.148%
2026-05-21	15.8000	17.4000	15.8000	17.4000	+4.505%	3	1,395	-92.931%
2026-05-20	16.6500	16.6500	16.6500	16.6500	-9.560%	30	1,395	-92.613%
2026-05-19	18.4400	18.4400	18.4100	18.4100	-11.914%	7	1,412	-93.319%
2026-05-18	23.1500	23.1500	20.9000	20.9000	-4.040%	65	1,412	-94.115%
2026-05-14	20.9500	22.8000	20.9500	21.7800	-2.156%	17	1,412	-94.353%
2026-05-13	20.0800	22.2600	20.0800	22.2600	+36.985%	31	1,419	-94.474%
2026-05-12	17.9600	17.9600	16.2500	16.2500	-10.665%	24	1,419	-92.431%
2026-05-11	19.5000	19.5000	18.1900	18.1900	-13.381%	40	1,419	-93.238%
2026-05-08	21.0000	21.0000	21.0000	21.0000	+2.439%	1	1,420	-94.143%
2026-05-07	20.5300	20.5300	19.0000	20.5000	+2.244%	40	1,420	-94.000%
2026-05-06	18.6200	20.0500	18.6200	20.0500	+21.148%	12	1,428	-93.865%
2026-05-05	17.5500	17.5600	16.3000	16.5500	+6.774%	490	1,424	-92.568%
2026-05-04	15.5000	15.5000	15.5000	15.5000	-5.199%	1	1,243	-92.065%
2026-05-01	15.3900	16.3500	15.3900	16.3500	+9.365%	26	1,242	-92.477%
2026-04-30	12.7500	15.0000	11.5500	14.9500	+70.857%	500	1,242	-91.773%
2026-04-29	8.5000	9.3500	8.1000	8.7500	+2.820%	232	810	-85.943%
2026-04-28	8.5000	9.1000	8.3000	8.5100	-8.984%	5	753	-85.546%
2026-04-27	7.9400	9.3500	7.9400	9.3500	+19.872%	47	753	-86.845%
2026-04-24	6.7000	7.8500	6.3900	7.8000	+9.859%	27	756	-84.231%
2026-04-23	6.9000	7.1000	6.7500	7.1000	+8.397%	72	778	-82.676%
2026-04-22	6.5000	6.5500	6.3000	6.5500	-2.963%	46	770	-81.221%
2026-04-16	7.3500	7.3500	6.7500	6.7500	+8.871%	5	739	-81.778%
2026-04-14	5.5000	6.2000	5.4500	6.2000	+38.702%	23	743	-80.161%
2026-04-09	4.4700	4.4700	4.4700	4.4700	+2.759%	1	731	-72.483%
2026-04-08	3.6000	4.3500	3.6000	4.3500	+71.937%	24	731	-71.724%
2026-04-06	2.5300	2.5300	2.5300	2.5300	+46.243%	8	731	-51.383%
2026-03-27	1.7500	1.7800	1.7300	1.7300	-27.311%	203	731	-28.902%
2026-03-24	2.5900	2.6900	2.3800	2.3800	-28.955%	319	753	-48.319%
2026-03-23	3.2100	3.3500	3.2100	3.3500	-9.946%	12	867	-63.284%
2026-03-19	3.6400	3.7200	3.6300	3.7200	-9.709%	119	863	-66.935%
2026-03-12	4.1200	4.1200	4.1200	4.1200	-13.263%	1	865	-70.146%
2026-03-11	4.8000	4.8000	4.7000	4.7500	0.000%	7	866	-74.105%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+17.284%	7	871	-74.105%
2026-03-09	4.0500	4.0500	4.0500	4.0500	-8.163%	1	867	-69.630%
2026-03-06	4.4100	4.4100	4.4100	4.4100	-8.125%	1	898	-72.109%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-2.041%	17	897	-74.375%
2026-03-04	4.9600	4.9600	4.9000	4.9000	-16.096%	3	880	-74.898%
2026-03-02	5.5500	5.8400	5.5500	5.8400	-0.171%	4	877	-78.938%
2026-02-26	5.5500	5.8500	5.5500	5.8500	-20.408%	3	877	-78.974%
2026-02-23	7.3500	7.3500	7.3500	7.3500	-0.676%	1	878	-83.265%
2026-02-20	6.2900	7.4000	6.2900	7.4000	+46.245%	3	878	-83.378%
2026-02-17	5.0600	5.0600	5.0300	5.0600	-20.315%	4	878	-75.692%
2026-02-13	6.3500	6.3500	6.3500	6.3500	0.000%	2	881	-80.630%
2026-02-12	6.6500	6.6500	6.3500	6.3500	-7.299%	3	881	-80.630%
2026-02-11	6.8000	6.8500	6.8000	6.8500	-26.106%	442	882	-82.044%
2026-02-09	9.3500	9.3500	9.2700	9.2700	-1.383%	2	1,114	-86.731%
2026-02-06	8.9000	9.4000	8.7900	9.4000	-4.179%	362	1,115	-86.915%
2026-02-05	7.8000	9.8900	7.8000	9.8100	-21.833%	76	1,247	-87.462%
2026-02-04	13.4500	13.4500	12.5500	12.5500	-13.982%	26	1,275	-90.199%
2026-02-03	15.9000	15.9000	14.5900	14.5900	+5.343%	10	1,253	-91.570%
2026-02-02	13.1500	13.8500	12.9000	13.8500	+5.564%	4	1,247	-91.119%
2026-01-30	13.0700	13.2500	12.9500	13.1200	+16.830%	800	1,247	-90.625%
2026-01-29	11.7000	11.7000	11.2300	11.2300	-10.088%	2	1,447	-89.047%
2026-01-26	11.6500	12.4900	11.6500	12.4900	+3.651%	2	1,448	-90.152%
2026-01-22	12.5100	12.5100	11.8500	12.0500	+5.240%	7	1,448	-89.793%
2026-01-21	10.8500	12.2000	10.8500	11.4500	+8.019%	10	1,444	-89.258%
2026-01-20	11.3000	11.3000	10.6000	10.6000	-16.206%	8	1,443	-88.396%
2026-01-16	12.7000	12.7000	12.4600	12.6500	-4.887%	5	1,444	-90.277%
2026-01-15	13.2800	13.3000	13.2800	13.3000	-7.575%	2	1,444	-90.752%
2026-01-14	14.3900	14.3900	14.3900	14.3900	-3.098%	1	1,443	-91.452%
2026-01-13	14.8000	15.1000	14.8000	14.8500	+20.732%	23	1,442	-91.717%
2026-01-12	12.4000	13.2500	12.3000	12.3000	+0.820%	817	1,422	-90.000%
2026-01-09	12.1700	12.2000	12.1700	12.2000	+5.172%	101	641	-89.918%
2026-01-08	10.8000	11.9500	10.8000	11.6000	+4.977%	507	541	-89.397%
2026-01-07	9.9400	11.0500	9.9100	11.0500	+17.930%	4	93	-88.869%
2026-01-05	9.3700	9.3700	9.3700	9.3700	+0.644%	1	91	-86.873%
2025-12-29	9.3100	9.3100	9.3100	9.3100	-4.611%	20	91	-86.788%
2025-12-26	9.7300	9.7600	9.7300	9.7600	+8.444%	2	74	-87.398%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+9.756%	3	73	-86.333%
2025-12-18	8.2000	8.2500	8.2000	8.2000	+9.333%	25	70	-85.000%
2025-12-17	7.9500	7.9500	7.5000	7.5000	-27.536%	13	59	-83.600%
2025-12-12	10.5000	10.5000	10.3500	10.3500	-15.510%	2	53	-88.116%
2025-12-10	12.4500	12.5000	12.2500	12.2500	+1.660%	3	53	-89.959%
2025-12-08	12.6500	12.6500	12.0000	12.0500	-9.057%	3	51	-89.793%
2025-12-04	13.2400	13.2500	13.2400	13.2500	0.000%	2	50	-90.717%
2025-12-02	13.2500	13.2500	13.2500	13.2500	-3.986%	1	51	-90.717%
2025-12-01	13.8600	14.0500	13.8000	13.8000	-8.790%	7	50	-91.087%
2025-11-28	15.1300	15.1300	15.1300	15.1300	-3.937%	2	45	-91.870%
2025-11-26	15.9500	15.9500	15.7500	15.7500	-5.405%	4	39	-92.190%
2025-11-25	18.4000	18.4000	16.3000	16.6500	0.000%	40	0	-92.613%