Dark

GOOG20261218C500
GOOG Dec 18 2026 500.00 Call (GOOG261218C00500000)
option OPRA

EOD

Jul 31, 2026

2.70+92.857%(+1.30)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.8000	2.7000	1.8000	2.7000	+92.857%	85	3,116	0.000%
2026-07-30	1.4300	1.4300	1.4000	1.4000	-18.129%	3	3,177	+92.857%
2026-07-29	1.4300	1.7100	1.4300	1.7100	+15.541%	5	3,178	+57.895%
2026-07-28	1.1900	1.5100	1.1900	1.4800	+22.314%	31	3,180	+82.432%
2026-07-27	1.1800	1.5000	1.1800	1.2100	+10.000%	51	3,180	+123.140%
2026-07-24	1.3400	1.3900	1.0500	1.1000	-13.386%	133	3,173	+145.455%
2026-07-23	1.4500	1.5300	1.2200	1.2700	-51.894%	276	3,171	+112.598%
2026-07-22	2.8500	3.1000	2.6400	2.6400	-8.966%	26	3,090	+2.273%
2026-07-21	2.9800	3.1200	2.9000	2.9000	-10.769%	302	3,074	-6.897%
2026-07-20	3.7500	4.0000	3.2000	3.2500	+8.696%	17	3,133	-16.923%
2026-07-17	3.8000	3.8000	2.9600	2.9900	-22.938%	110	3,135	-9.699%
2026-07-16	5.4000	5.7500	3.8800	3.8800	-30.090%	1,154	3,153	-30.412%
2026-07-15	4.3200	5.8000	4.3200	5.5500	+42.308%	41	3,193	-51.351%
2026-07-14	3.7000	3.9000	3.7000	3.9000	+8.333%	5	3,195	-30.769%
2026-07-13	3.8500	3.8500	3.6000	3.6000	-7.216%	538	3,195	-25.000%
2026-07-10	4.0000	4.0000	3.6600	3.8800	-3.000%	11	3,415	-30.412%
2026-07-09	4.0500	4.0500	3.7500	4.0000	-7.407%	17	3,416	-32.500%
2026-07-08	5.1300	5.1300	4.2700	4.3200	-18.491%	38	3,414	-37.500%
2026-07-07	6.1500	6.1500	5.3000	5.3000	-6.360%	518	3,411	-49.057%
2026-07-06	4.7500	5.6600	4.7500	5.6600	+21.459%	60	3,410	-52.297%
2026-07-02	4.3400	4.6600	4.2500	4.6600	-6.800%	14	3,381	-42.060%
2026-07-01	4.8000	5.0000	4.8000	5.0000	+13.895%	8	3,381	-46.000%
2026-06-30	4.4000	4.4500	4.3200	4.3900	-1.348%	7	3,376	-38.497%
2026-06-29	4.0000	4.6500	3.9000	4.4500	+34.848%	39	3,371	-39.326%
2026-06-26	3.3500	3.3500	3.1500	3.3000	-4.070%	9	3,360	-18.182%
2026-06-25	3.7800	3.8600	3.4400	3.4400	-14.640%	58	3,364	-21.512%
2026-06-24	4.6000	4.6500	3.8500	4.0300	-6.279%	40	3,415	-33.002%
2026-06-23	4.9500	5.0400	4.2000	4.3000	-18.868%	129	3,400	-37.209%
2026-06-22	5.7000	5.7000	4.6600	5.3000	-26.389%	248	3,437	-49.057%
2026-06-18	5.9500	7.2000	5.9500	7.2000	+14.286%	22	3,529	-62.500%
2026-06-17	6.5300	6.5300	6.3000	6.3000	-14.980%	4	3,529	-57.143%
2026-06-16	7.3000	8.0500	7.3000	7.4100	+5.106%	176	3,529	-63.563%
2026-06-15	7.4000	7.4000	7.0500	7.0500	+15.008%	17	3,548	-61.702%
2026-06-12	6.2500	6.8000	6.1300	6.1300	+11.455%	10	3,535	-55.954%
2026-06-11	5.5000	5.5000	4.8000	5.5000	-7.873%	181	3,536	-50.909%
2026-06-10	6.9000	6.9000	5.9500	5.9700	-14.224%	1,340	3,430	-54.774%
2026-06-09	7.9000	8.0800	6.1500	6.9600	+0.144%	165	4,212	-61.207%
2026-06-08	6.6500	7.9000	6.6500	6.9500	-7.825%	20	4,187	-61.151%
2026-06-05	7.5000	8.3000	7.4000	7.5400	-10.345%	142	4,186	-64.191%
2026-06-04	6.9400	8.6500	6.9400	8.4100	+22.416%	26	4,196	-67.895%
2026-06-03	7.2000	7.7900	6.7900	6.8700	-5.890%	333	4,193	-60.699%
2026-06-02	7.0900	8.7000	6.9100	7.3000	-20.219%	79	4,367	-63.014%
2026-06-01	8.7000	9.2300	8.6000	9.1500	+1.667%	52	4,356	-70.492%
2026-05-29	10.1500	10.2500	9.0000	9.0000	-20.705%	46	4,350	-70.000%
2026-05-28	10.8000	11.5000	10.8000	11.3500	-0.439%	33	4,324	-76.211%
2026-05-27	11.9000	12.0000	11.4000	11.4000	+1.333%	24	4,309	-76.316%
2026-05-26	11.2700	11.7000	10.8000	11.2500	+11.386%	76	4,319	-76.000%
2026-05-22	12.0500	12.0500	10.0700	10.1000	-17.213%	33	4,311	-73.267%
2026-05-21	11.8900	12.8000	11.8900	12.2000	+1.667%	66	4,311	-77.869%
2026-05-20	12.9200	12.9200	11.5000	12.0000	-6.103%	202	4,311	-77.500%
2026-05-19	12.8300	13.3900	12.6500	12.7800	-13.061%	56	4,277	-78.873%
2026-05-18	13.7600	17.5000	13.7600	14.7000	+2.439%	43	4,277	-81.633%
2026-05-15	16.2500	16.2500	14.0000	14.3500	-7.419%	23	4,277	-81.185%
2026-05-14	15.0500	16.7500	14.5500	15.5000	-3.125%	108	4,278	-82.581%
2026-05-13	12.0000	16.0000	12.0000	16.0000	+44.535%	1,468	3,880	-83.125%
2026-05-12	12.3500	12.3500	11.0000	11.0700	-14.385%	65	3,880	-75.610%
2026-05-11	13.4300	14.8000	12.9300	12.9300	-13.800%	107	3,880	-79.118%
2026-05-08	15.2000	15.2000	14.3500	15.0000	+4.676%	64	3,855	-82.000%
2026-05-07	14.0000	14.4500	13.4500	14.3300	-0.486%	968	3,820	-81.158%
2026-05-06	12.2700	14.6500	12.2700	14.4000	+30.317%	142	2,894	-81.250%
2026-05-05	12.1000	12.1000	11.0000	11.0500	+3.368%	93	2,885	-75.566%
2026-05-04	11.0000	11.1000	10.5000	10.6900	-9.021%	360	2,891	-74.743%
2026-05-01	9.4500	11.7500	9.4500	11.7500	+12.440%	365	2,848	-77.021%
2026-04-30	8.1500	11.2400	7.5500	10.4500	+86.607%	2,394	2,848	-74.163%
2026-04-29	5.6500	6.4000	5.5000	5.6000	-4.274%	92	1,579	-51.786%
2026-04-28	5.6800	6.3000	5.6000	5.8500	-3.146%	29	1,526	-53.846%
2026-04-27	5.3500	6.3500	5.1000	6.0400	+18.200%	116	1,520	-55.298%
2026-04-24	4.3600	5.3000	4.2500	5.1100	+11.816%	156	1,533	-47.162%
2026-04-23	4.7000	4.7400	4.5000	4.5700	+1.556%	181	1,569	-40.919%
2026-04-22	4.1600	4.5000	4.1600	4.5000	+13.924%	46	1,548	-40.000%
2026-04-21	4.2100	4.2100	3.9500	3.9500	-9.195%	2	1,527	-31.646%
2026-04-20	4.6000	4.6000	4.3000	4.3500	-8.421%	37	1,527	-37.931%
2026-04-17	4.3200	4.7500	4.3200	4.7500	+7.955%	51	1,537	-43.158%
2026-04-16	4.5500	4.6000	4.4000	4.4000	-5.376%	8	1,524	-38.636%
2026-04-15	4.3000	4.6700	4.3000	4.6500	+15.672%	43	1,521	-41.935%
2026-04-14	3.5000	4.1000	3.5000	4.0200	+25.625%	43	1,538	-32.836%
2026-04-13	2.7500	3.2000	2.7500	3.2000	+8.844%	49	1,529	-15.625%
2026-04-10	3.4500	3.7500	2.9400	2.9400	-6.667%	29	1,515	-8.163%
2026-04-09	3.0400	3.1500	3.0400	3.1500	+14.545%	4	1,509	-14.286%
2026-04-08	2.3500	2.9000	2.3500	2.7500	+43.979%	153	1,510	-1.818%
2026-04-07	1.8600	1.9100	1.8600	1.9100	+13.690%	2	1,492	+41.361%
2026-04-06	1.5900	1.6800	1.5900	1.6800	-1.754%	13	1,491	+60.714%
2026-04-02	1.7100	1.7100	1.7100	1.7100	-5.000%	2	1,484	+57.895%
2026-04-01	1.5400	1.8800	1.5400	1.8000	+39.535%	100	1,484	+50.000%
2026-03-31	1.1900	1.2900	1.0800	1.2900	+18.349%	22	1,451	+109.302%
2026-03-30	1.0900	1.0900	1.0900	1.0900	0.000%	5	1,449	+147.706%
2026-03-27	1.1800	1.1800	1.0600	1.0900	-16.794%	16	1,449	+147.706%
2026-03-26	1.3100	1.3100	1.3100	1.3100	-17.089%	15	1,447	+106.107%
2026-03-24	1.6900	1.6900	1.5800	1.5800	-24.762%	2	1,447	+70.886%
2026-03-23	2.0800	2.1000	2.0800	2.1000	-5.830%	5	1,447	+28.571%
2026-03-20	2.2200	2.2300	2.2000	2.2300	-6.695%	22	1,451	+21.076%
2026-03-19	2.3900	2.3900	2.3900	2.3900	-9.811%	1	1,460	+12.971%
2026-03-17	2.4300	2.6500	2.4300	2.6500	+13.248%	37	1,460	+1.887%
2026-03-16	2.3400	2.3400	2.3400	2.3400	-11.027%	1	1,460	+15.385%
2026-03-13	2.8200	2.8600	2.6300	2.6300	-2.952%	8	1,460	+2.662%
2026-03-12	2.8500	2.8500	2.7000	2.7100	-9.365%	12	1,459	-0.369%
2026-03-11	3.2000	3.3000	2.9900	2.9900	-3.548%	3	1,468	-9.699%
2026-03-10	3.1000	3.1100	3.1000	3.1000	0.000%	7	1,468	-12.903%
2026-03-09	2.8600	3.1000	2.8200	3.1000	+4.377%	13	1,465	-12.903%
2026-03-06	3.1200	3.1200	2.9500	2.9700	-8.615%	33	1,474	-9.091%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-2.985%	32	1,448	-16.923%
2026-03-04	3.4000	3.4500	3.3400	3.3500	-5.634%	21	1,416	-19.403%
2026-03-03	3.5000	3.5500	3.4000	3.5500	-8.974%	51	1,398	-23.944%
2026-03-02	3.8500	4.0500	3.7500	3.9000	-8.235%	91	1,367	-30.769%
2026-02-27	4.1500	4.2500	3.9000	4.2500	+2.410%	23	1,300	-36.471%
2026-02-26	4.2500	4.2500	3.7700	4.1500	-3.488%	275	1,294	-34.940%
2026-02-25	4.5000	4.5000	4.1000	4.3000	-6.522%	159	929	-37.209%
2026-02-24	4.3900	4.6000	4.3500	4.6000	-9.804%	54	929	-41.304%
2026-02-23	5.0100	5.1000	4.9000	5.1000	+2.000%	172	875	-47.059%
2026-02-20	5.0500	5.1400	5.0000	5.0000	+44.928%	190	818	-46.000%
2026-02-19	3.4500	3.4500	3.4500	3.4500	-1.429%	5	733	-21.739%
2026-02-18	3.6500	3.6800	3.5000	3.5000	-1.961%	7	733	-22.857%
2026-02-17	3.6500	3.6500	3.4200	3.5700	-11.634%	154	729	-24.370%
2026-02-13	4.1500	4.1500	4.0400	4.0400	-10.222%	4	596	-33.168%
2026-02-12	4.5000	5.3400	4.4500	4.5000	-3.226%	60	596	-40.000%
2026-02-11	4.7500	4.8000	4.6000	4.6500	-18.421%	244	566	-41.935%
2026-02-10	5.8000	5.8500	5.3100	5.7000	-10.236%	114	427	-52.632%
2026-02-09	5.9500	6.7500	5.9200	6.3500	-5.926%	156	334	-57.480%
2026-02-06	7.5100	7.5100	6.4500	6.7500	-16.667%	88	210	-60.000%
2026-02-05	5.8000	8.2000	5.8000	8.1000	-15.183%	42	139	-66.667%
2026-02-04	10.7000	10.7000	9.2000	9.5500	-10.748%	25	130	-71.728%
2026-02-03	11.0000	11.2000	10.6000	10.7000	-1.835%	56	114	-74.766%
2026-02-02	9.8000	10.9000	9.8000	10.9000	+13.542%	32	69	-75.229%
2026-01-30	9.5600	9.6000	9.5600	9.6000	+3.784%	12	47	-71.875%
2026-01-29	8.2800	9.2500	8.2800	9.2500	0.000%	7	36	-70.811%
2026-01-28	9.3400	9.5500	9.2500	9.2500	-2.116%	10	32	-70.811%
2026-01-27	9.8100	9.8100	9.3000	9.4500	0.000%	6	25	-71.429%
2026-01-26	9.6500	9.6500	9.4500	9.4500	+11.834%	9	21	-71.429%
2026-01-23	8.9500	8.9500	8.4500	8.4500	0.000%	13	13	-68.047%