Dark

GOOG20261218C480
GOOG Dec 18 2026 480.00 Call (GOOG261218C00480000)
option OPRA

EOD

Sep 17, 2026

1.02+2.000%(+0.02)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1200	1.2000	0.9500	1.0200	+2.000%	135	1,438	0.000%
2026-09-16	1.1300	1.1600	0.9500	1.0000	-8.257%	20	1,413	+2.000%
2026-09-14	1.1000	1.1400	1.0900	1.0900	-10.656%	11	1,417	-6.422%
2026-09-11	1.1600	1.2200	1.1600	1.2200	+14.019%	4	1,416	-16.393%
2026-09-10	1.0100	1.0700	1.0100	1.0700	-2.727%	186	1,416	-4.673%
2026-09-09	1.4000	1.4000	1.1000	1.1000	-18.519%	4	1,404	-7.273%
2026-09-08	1.2500	1.3500	1.2500	1.3500	+23.853%	18	1,402	-24.444%
2026-09-04	1.1100	1.1100	1.0200	1.0900	-16.154%	21	1,389	-6.422%
2026-09-03	1.3000	1.3000	1.3000	1.3000	+13.043%	3	1,389	-21.538%
2026-09-02	1.1000	1.1500	1.1000	1.1500	0.000%	2	1,386	-11.304%
2026-08-31	1.2000	1.2000	1.1500	1.1500	-16.667%	7	1,385	-11.304%
2026-08-28	1.3800	1.3800	1.3800	1.3800	+4.545%	1	1,385	-26.087%
2026-08-27	1.3500	1.3500	1.3000	1.3200	-5.036%	68	1,385	-22.727%
2026-08-26	1.4000	1.4000	1.3200	1.3900	-9.740%	9	1,396	-26.619%
2026-08-25	1.5900	1.6200	1.5400	1.5400	-11.494%	5	1,394	-33.766%
2026-08-24	1.7300	1.9800	1.7300	1.7400	0.000%	41	1,391	-41.379%
2026-08-21	1.6900	1.7400	1.6900	1.7400	+19.178%	5	1,389	-41.379%
2026-08-20	1.4900	1.4900	1.4400	1.4600	-13.095%	32	1,385	-30.137%
2026-08-19	1.6000	1.6800	1.6000	1.6800	-2.326%	8	1,380	-39.286%
2026-08-17	1.8600	1.8600	1.7000	1.7200	-10.417%	12	1,388	-40.698%
2026-08-14	2.1100	2.1100	1.9200	1.9200	-10.698%	5	1,396	-46.875%
2026-08-13	2.0900	2.1900	2.0900	2.1500	+7.500%	113	1,393	-52.558%
2026-08-12	2.3200	2.3200	2.0000	2.0000	-6.977%	14	1,378	-49.000%
2026-08-11	2.6500	2.7000	2.1500	2.1500	-26.621%	13	1,378	-52.558%
2026-08-10	3.1500	3.1500	2.9300	2.9300	-7.571%	2	1,376	-65.188%
2026-08-07	3.1000	3.1800	3.1000	3.1700	-17.016%	18	1,376	-67.823%
2026-08-06	4.4000	4.4000	3.8200	3.8200	-12.586%	8	1,384	-73.298%
2026-08-05	6.8000	7.0000	4.3700	4.3700	-39.306%	13	1,384	-76.659%
2026-08-04	6.2000	7.2000	6.0900	7.2000	+13.386%	117	1,377	-85.833%
2026-08-03	5.9300	6.5000	5.1500	6.3500	+70.699%	44	1,348	-83.937%
2026-07-31	2.4000	3.7200	2.4000	3.7200	+92.746%	25	1,344	-72.581%
2026-07-30	1.9300	1.9300	1.9300	1.9300	-20.248%	3	1,328	-47.150%
2026-07-29	1.9600	2.4200	1.8300	2.4200	+23.469%	9	1,331	-57.851%
2026-07-28	1.6300	2.0100	1.5800	1.9600	+21.739%	58	1,328	-47.959%
2026-07-24	1.7600	1.7600	1.4200	1.6100	-8.000%	47	1,342	-36.646%
2026-07-23	1.8800	1.8800	1.6900	1.7500	-51.389%	27	1,352	-41.714%
2026-07-22	3.8600	3.8900	3.6000	3.6000	-10.448%	157	1,351	-71.667%
2026-07-21	4.0200	4.0200	4.0200	4.0200	-9.663%	1	1,351	-74.627%
2026-07-20	5.5000	5.5000	4.4500	4.4500	+13.232%	23	1,351	-77.079%
2026-07-17	4.4000	4.4400	3.9100	3.9300	-27.890%	92	1,340	-74.046%
2026-07-16	7.6800	7.6800	5.4500	5.4500	-28.289%	2	1,357	-81.284%
2026-07-15	6.1500	7.9000	6.1000	7.6000	+38.182%	11	1,357	-86.579%
2026-07-14	4.8000	5.5000	4.8000	5.5000	+9.344%	4	1,363	-81.455%
2026-07-13	5.2600	5.2600	5.0300	5.0300	-3.269%	21	1,364	-79.722%
2026-07-10	5.2000	5.2000	5.2000	5.2000	-9.565%	1	1,373	-80.385%
2026-07-09	5.5500	5.7500	5.2500	5.7500	-14.562%	9	1,372	-82.261%
2026-07-08	6.7300	6.7300	6.7300	6.7300	-9.054%	1	1,371	-84.844%
2026-07-07	8.1000	8.1000	7.3500	7.4000	+9.630%	89	1,370	-86.216%
2026-07-06	6.8500	6.8500	6.7000	6.7500	+3.053%	104	1,351	-84.889%
2026-07-01	6.7500	6.7500	6.1500	6.5500	+23.120%	12	1,299	-84.427%
2026-06-29	5.3200	5.3200	5.3200	5.3200	+14.163%	62	1,288	-80.827%
2026-06-25	4.7100	5.1100	4.6300	4.6600	-22.333%	95	1,288	-78.112%
2026-06-24	6.2000	6.4100	6.0000	6.0000	+4.348%	6	1,243	-83.000%
2026-06-23	5.6500	5.7600	5.6500	5.7500	-9.449%	42	1,247	-82.261%
2026-06-22	7.1500	7.1500	6.3500	6.3500	-20.625%	25	1,235	-83.937%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-15.074%	1	1,226	-87.250%
2026-06-16	10.3000	10.3000	9.4200	9.4200	-0.528%	2	1,226	-89.172%
2026-06-15	9.4000	9.4700	9.4000	9.4700	+10.373%	16	1,226	-89.229%
2026-06-12	8.6500	8.8000	8.5800	8.5800	+8.060%	11	1,234	-88.112%
2026-06-11	6.8500	7.9400	6.4500	7.9400	+0.761%	50	1,235	-87.154%
2026-06-10	9.5600	9.7000	7.8000	7.8800	-23.122%	16	1,239	-87.056%
2026-06-09	10.2500	10.3700	10.2500	10.2500	+15.169%	12	1,238	-90.049%
2026-06-08	8.7000	8.9000	8.7000	8.9000	-15.720%	11	1,239	-88.539%
2026-06-05	10.5500	10.5600	10.5500	10.5600	-1.676%	2	1,249	-90.341%
2026-06-04	10.1000	10.8600	10.1000	10.7400	+19.333%	10	1,249	-90.503%
2026-06-03	8.8800	9.0000	8.8800	9.0000	-5.263%	3	1,254	-88.667%
2026-06-02	9.6300	9.6300	9.5000	9.5000	-18.244%	2	1,254	-89.263%
2026-06-01	11.3900	11.8000	11.3900	11.6200	-1.525%	14	1,254	-91.222%
2026-05-29	12.6200	12.7200	11.8000	11.8000	-12.268%	16	1,258	-91.356%
2026-05-28	13.4500	13.4500	13.4500	13.4500	-9.732%	4	1,260	-92.416%
2026-05-27	14.9000	14.9000	14.9000	14.9000	+4.050%	55	1,264	-93.154%
2026-05-26	14.3200	14.3200	14.3200	14.3200	-5.603%	3	1,264	-92.877%
2026-05-21	15.1700	15.1700	15.1700	15.1700	-1.044%	4	1,264	-93.276%
2026-05-20	15.4500	15.4500	14.6000	15.3300	-4.188%	47	1,264	-93.346%
2026-05-19	16.5000	16.7500	16.0000	16.0000	-14.439%	86	1,250	-93.625%
2026-05-18	20.9500	21.2500	18.7000	18.7000	+2.804%	18	1,250	-94.545%
2026-05-15	19.0000	19.0000	17.9500	18.1900	-9.050%	22	1,250	-94.393%
2026-05-14	19.0000	20.0000	19.0000	20.0000	+0.654%	4	1,240	-94.900%
2026-05-13	15.3000	19.8700	15.3000	19.8700	+21.529%	9	1,240	-94.867%
2026-05-11	16.8400	17.1000	16.3500	16.3500	-11.286%	54	1,240	-93.761%
2026-05-08	18.4600	18.4600	18.4300	18.4300	+3.598%	11	1,209	-94.466%
2026-05-07	17.8600	18.1800	17.3500	17.7900	-1.167%	36	1,204	-94.266%
2026-05-06	16.4500	18.0000	16.4500	18.0000	+27.660%	32	1,174	-94.333%
2026-05-05	14.2000	14.2000	13.8900	14.1000	+4.136%	92	1,162	-92.766%
2026-04-30	10.4000	14.2000	10.1700	13.5400	+76.993%	170	1,158	-92.467%
2026-04-28	7.7000	8.1000	7.4500	7.6500	-5.556%	98	1,036	-86.667%
2026-04-27	8.1000	8.1000	8.0500	8.1000	+20.357%	20	975	-87.407%
2026-04-24	5.8500	6.7900	5.8500	6.7300	+13.109%	6	965	-84.844%
2026-04-23	6.0000	6.1000	5.9500	5.9500	+6.250%	33	964	-82.857%
2026-04-22	5.5500	5.6000	5.5500	5.6000	+6.667%	30	958	-81.786%
2026-04-21	5.1500	5.2500	5.1500	5.2500	-8.217%	120	943	-80.571%
2026-04-20	5.7200	5.7200	5.7200	5.7200	-5.921%	1	967	-82.168%
2026-04-17	5.9500	6.0800	5.9500	6.0800	-1.138%	12	966	-83.224%
2026-04-16	6.4500	6.4500	6.1500	6.1500	+1.485%	4	961	-83.415%
2026-04-15	5.5200	6.0800	5.4900	6.0600	+13.483%	34	957	-83.168%
2026-04-14	4.8000	5.4000	4.8000	5.3400	+33.500%	23	971	-80.899%
2026-04-13	3.7400	4.0300	3.7400	4.0000	+84.332%	45	962	-74.500%
2026-04-01	2.1700	2.1700	2.1700	2.1700	+30.723%	1	937	-52.995%
2026-03-31	1.5000	1.6600	1.5000	1.6600	+27.692%	16	937	-38.554%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-35.000%	1	937	-21.538%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-6.977%	1	938	-49.000%
2026-03-24	2.2200	2.2700	2.1500	2.1500	-29.276%	135	938	-52.558%
2026-03-20	3.0400	3.0400	3.0400	3.0400	-4.403%	10	942	-66.447%
2026-03-16	3.2400	3.2400	3.1800	3.1800	-24.286%	11	942	-67.925%
2026-03-11	4.2000	4.2000	4.1500	4.2000	0.000%	3	943	-75.714%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+9.948%	1	941	-75.714%
2026-03-09	3.8200	3.8200	3.8200	3.8200	-9.048%	1	942	-73.298%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-24.051%	1	964	-75.714%
2026-02-25	5.5300	5.5300	5.5300	5.5300	+17.410%	3	961	-81.555%
2026-02-18	4.7100	4.7100	4.7100	4.7100	+3.063%	1	961	-78.344%
2026-02-17	4.5700	4.5700	4.5700	4.5700	-14.259%	10	962	-77.681%
2026-02-13	5.3300	5.3300	5.3300	5.3300	-5.664%	1	972	-80.863%
2026-02-12	6.0000	6.0000	5.6500	5.6500	-7.377%	20	972	-81.947%
2026-02-11	6.4000	6.4000	6.0500	6.1000	-15.278%	442	972	-83.279%
2026-02-10	7.2000	7.2000	7.2000	7.2000	-7.692%	3	1,204	-85.833%
2026-02-09	7.6500	7.8000	7.6500	7.8000	-8.235%	8	1,201	-86.923%
2026-02-06	8.0500	8.5000	7.8800	8.5000	-2.299%	370	1,193	-88.000%
2026-02-05	9.5000	9.5000	8.7000	8.7000	-32.922%	2	1,239	-88.276%
2026-02-04	12.9700	12.9700	12.9700	12.9700	+2.530%	1	1,238	-92.136%
2026-02-03	13.4000	13.4000	12.6500	12.6500	+7.203%	13	1,238	-91.937%
2026-01-30	11.8000	11.8100	11.7000	11.8000	-0.422%	600	1,228	-91.356%
2026-01-29	11.8500	11.8500	11.8500	11.8500	+30.220%	1	1,505	-91.392%
2026-01-21	9.1000	9.1000	9.1000	9.1000	-12.500%	2	1,505	-88.791%
2026-01-20	10.5000	10.5000	10.4000	10.4000	-20.000%	2	1,505	-90.192%
2026-01-15	13.0000	13.0000	13.0000	13.0000	-0.763%	1	1,505	-92.154%
2026-01-14	13.1000	13.1000	13.1000	13.1000	+10.549%	1	1,505	-92.214%
2026-01-12	10.6000	11.8500	10.6000	11.8500	+6.278%	818	1,505	-91.392%
2026-01-09	11.1100	11.1500	11.0200	11.1500	+6.393%	104	705	-90.852%
2026-01-08	10.4500	10.9000	10.4000	10.4800	+7.487%	535	605	-90.267%
2026-01-07	9.5000	10.0500	9.5000	9.7500	+14.035%	23	121	-89.538%
2026-01-05	8.6000	8.6000	8.5500	8.5500	+4.015%	2	110	-88.070%
2026-01-02	8.2500	8.2500	8.2200	8.2200	-1.557%	2	110	-87.591%
2025-12-29	8.4000	8.4000	8.3500	8.3500	+4.637%	3	109	-87.784%
2025-12-22	7.9800	7.9800	7.9800	7.9800	+5.000%	1	107	-87.218%
2025-12-19	7.6000	7.6000	7.6000	7.6000	+2.426%	15	107	-86.579%
2025-12-18	7.4000	7.4800	7.4000	7.4200	+1.644%	17	92	-86.253%
2025-12-17	7.5000	7.5000	7.3000	7.3000	-15.607%	4	75	-86.027%
2025-12-15	8.6000	8.6500	8.6000	8.6500	-9.424%	3	71	-88.208%
2025-12-12	9.5500	9.5500	9.5500	9.5500	-10.329%	1	68	-89.319%
2025-12-11	10.6000	10.6500	10.6000	10.6500	-6.167%	2	68	-90.423%
2025-12-10	10.9500	11.3500	10.9500	11.3500	+6.573%	4	66	-91.013%
2025-12-09	10.6500	10.6500	10.6500	10.6500	-1.843%	4	63	-90.423%
2025-12-08	10.8000	10.8500	10.8000	10.8500	-10.552%	5	59	-90.599%
2025-12-05	12.8000	12.8000	12.1300	12.1300	-0.574%	5	54	-91.591%
2025-12-02	12.0000	12.2000	11.9500	12.2000	-5.058%	3	52	-91.639%
2025-12-01	12.7500	13.3500	12.7500	12.8500	-17.681%	10	49	-92.062%
2025-11-28	15.9000	15.9000	15.6100	15.6100	+7.655%	2	39	-93.466%
2025-11-26	14.6500	14.6500	14.2000	14.5000	0.000%	41	0	-92.966%