Dark

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

EOD

Sep 17, 2026

0.6500-16.667%(-0.1300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6500	0.6500	0.6500	0.6500	-16.667%	7	3,107	0.000%
2026-09-16	0.7900	0.7900	0.7800	0.7800	+11.429%	41	3,107	-16.667%
2026-09-15	0.7500	0.7500	0.7000	0.7000	-10.256%	5	3,066	-7.143%
2026-09-14	0.8200	0.8200	0.7400	0.7800	-2.500%	40	3,067	-16.667%
2026-09-11	0.8000	0.8000	0.8000	0.8000	+1.266%	3	3,044	-18.750%
2026-09-10	0.6000	0.8200	0.6000	0.7900	-1.250%	15	3,041	-17.722%
2026-09-09	0.8300	0.8300	0.8000	0.8000	-16.667%	10	3,040	-18.750%
2026-09-08	0.7200	0.9600	0.7200	0.9600	+17.073%	28	3,042	-32.292%
2026-09-04	0.8000	0.8200	0.7500	0.8200	-3.529%	8	3,037	-20.732%
2026-09-03	0.8100	0.9000	0.7800	0.8500	+6.250%	16	3,037	-23.529%
2026-09-02	0.7900	0.8300	0.7900	0.8000	+6.667%	16	3,037	-18.750%
2026-09-01	0.8700	0.8700	0.7300	0.7500	-8.537%	8	3,027	-13.333%
2026-08-31	0.7900	0.8200	0.7900	0.8200	-18.000%	5	3,032	-20.732%
2026-08-28	1.0700	1.0700	1.0000	1.0000	+11.111%	12	3,034	-35.000%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-4.255%	7	3,024	-27.778%
2026-08-26	1.0300	1.0300	0.9300	0.9400	-16.814%	22	3,017	-30.851%
2026-08-25	1.0700	1.1300	1.0700	1.1300	-1.739%	38	3,004	-42.478%
2026-08-24	1.2300	1.3500	1.1500	1.1500	-3.361%	24	3,014	-43.478%
2026-08-21	1.0700	1.2000	1.0700	1.1900	+14.423%	33	3,013	-45.378%
2026-08-20	1.0600	1.0600	1.0400	1.0400	-9.565%	6	3,028	-37.500%
2026-08-19	1.1300	1.2100	1.1300	1.1500	0.000%	12	3,028	-43.478%
2026-08-18	1.1900	1.2600	1.1500	1.1500	-4.959%	23	3,030	-43.478%
2026-08-17	1.2400	1.2600	1.2000	1.2100	-6.923%	59	3,043	-46.281%
2026-08-14	1.5000	1.5000	1.3000	1.3000	-13.333%	16	3,050	-50.000%
2026-08-13	1.5400	1.5400	1.4500	1.5000	+7.143%	26	3,056	-56.667%
2026-08-12	1.5800	1.5800	1.3900	1.4000	-12.500%	102	3,041	-53.571%
2026-08-11	1.8600	2.0200	1.6000	1.6000	-23.445%	12	3,046	-59.375%
2026-08-10	2.0000	2.0900	1.9100	2.0900	-5.000%	770	3,041	-68.900%
2026-08-07	2.5000	2.5000	2.1600	2.2000	-23.077%	38	3,159	-70.455%
2026-08-06	2.7500	2.8600	2.7500	2.8600	-10.625%	3	3,125	-77.273%
2026-08-05	4.8500	5.2600	3.0000	3.2000	-36.884%	46	3,124	-79.688%
2026-08-04	4.0000	5.1000	3.9500	5.0700	+18.458%	164	3,103	-87.179%
2026-08-03	3.1900	4.5500	3.0500	4.2800	+58.519%	139	3,080	-84.813%
2026-07-31	1.8000	2.7000	1.8000	2.7000	+92.857%	85	3,116	-75.926%
2026-07-30	1.4300	1.4300	1.4000	1.4000	-18.129%	3	3,177	-53.571%
2026-07-29	1.4300	1.7100	1.4300	1.7100	+15.541%	5	3,178	-61.988%
2026-07-28	1.1900	1.5100	1.1900	1.4800	+22.314%	31	3,180	-56.081%
2026-07-27	1.1800	1.5000	1.1800	1.2100	+10.000%	51	3,180	-46.281%
2026-07-24	1.3400	1.3900	1.0500	1.1000	-13.386%	133	3,173	-40.909%
2026-07-23	1.4500	1.5300	1.2200	1.2700	-51.894%	276	3,171	-48.819%
2026-07-22	2.8500	3.1000	2.6400	2.6400	-8.966%	26	3,090	-75.379%
2026-07-21	2.9800	3.1200	2.9000	2.9000	-10.769%	302	3,074	-77.586%
2026-07-20	3.7500	4.0000	3.2000	3.2500	+8.696%	17	3,133	-80.000%
2026-07-17	3.8000	3.8000	2.9600	2.9900	-22.938%	110	3,135	-78.261%
2026-07-16	5.4000	5.7500	3.8800	3.8800	-30.090%	1,154	3,153	-83.247%
2026-07-15	4.3200	5.8000	4.3200	5.5500	+42.308%	41	3,193	-88.288%
2026-07-14	3.7000	3.9000	3.7000	3.9000	+8.333%	5	3,195	-83.333%
2026-07-13	3.8500	3.8500	3.6000	3.6000	-7.216%	538	3,195	-81.944%
2026-07-10	4.0000	4.0000	3.6600	3.8800	-3.000%	11	3,415	-83.247%
2026-07-09	4.0500	4.0500	3.7500	4.0000	-7.407%	17	3,416	-83.750%
2026-07-08	5.1300	5.1300	4.2700	4.3200	-18.491%	38	3,414	-84.954%
2026-07-07	6.1500	6.1500	5.3000	5.3000	-6.360%	518	3,411	-87.736%
2026-07-06	4.7500	5.6600	4.7500	5.6600	+21.459%	60	3,410	-88.516%
2026-07-02	4.3400	4.6600	4.2500	4.6600	-6.800%	14	3,381	-86.052%
2026-07-01	4.8000	5.0000	4.8000	5.0000	+13.895%	8	3,381	-87.000%
2026-06-30	4.4000	4.4500	4.3200	4.3900	-1.348%	7	3,376	-85.194%
2026-06-29	4.0000	4.6500	3.9000	4.4500	+34.848%	39	3,371	-85.393%
2026-06-26	3.3500	3.3500	3.1500	3.3000	-4.070%	9	3,360	-80.303%
2026-06-25	3.7800	3.8600	3.4400	3.4400	-14.640%	58	3,364	-81.105%
2026-06-24	4.6000	4.6500	3.8500	4.0300	-6.279%	40	3,415	-83.871%
2026-06-23	4.9500	5.0400	4.2000	4.3000	-18.868%	129	3,400	-84.884%
2026-06-22	5.7000	5.7000	4.6600	5.3000	-26.389%	248	3,437	-87.736%
2026-06-18	5.9500	7.2000	5.9500	7.2000	+14.286%	22	3,529	-90.972%
2026-06-17	6.5300	6.5300	6.3000	6.3000	-14.980%	4	3,529	-89.683%
2026-06-16	7.3000	8.0500	7.3000	7.4100	+5.106%	176	3,529	-91.228%
2026-06-15	7.4000	7.4000	7.0500	7.0500	+15.008%	17	3,548	-90.780%
2026-06-12	6.2500	6.8000	6.1300	6.1300	+11.455%	10	3,535	-89.396%
2026-06-11	5.5000	5.5000	4.8000	5.5000	-7.873%	181	3,536	-88.182%
2026-06-10	6.9000	6.9000	5.9500	5.9700	-14.224%	1,340	3,430	-89.112%
2026-06-09	7.9000	8.0800	6.1500	6.9600	+0.144%	165	4,212	-90.661%
2026-06-08	6.6500	7.9000	6.6500	6.9500	-7.825%	20	4,187	-90.647%
2026-06-05	7.5000	8.3000	7.4000	7.5400	-10.345%	142	4,186	-91.379%
2026-06-04	6.9400	8.6500	6.9400	8.4100	+22.416%	26	4,196	-92.271%
2026-06-03	7.2000	7.7900	6.7900	6.8700	-5.890%	333	4,193	-90.539%
2026-06-02	7.0900	8.7000	6.9100	7.3000	-20.219%	79	4,367	-91.096%
2026-06-01	8.7000	9.2300	8.6000	9.1500	+1.667%	52	4,356	-92.896%
2026-05-29	10.1500	10.2500	9.0000	9.0000	-20.705%	46	4,350	-92.778%
2026-05-28	10.8000	11.5000	10.8000	11.3500	-0.439%	33	4,324	-94.273%
2026-05-27	11.9000	12.0000	11.4000	11.4000	+1.333%	24	4,309	-94.298%
2026-05-26	11.2700	11.7000	10.8000	11.2500	+11.386%	76	4,319	-94.222%
2026-05-22	12.0500	12.0500	10.0700	10.1000	-17.213%	33	4,311	-93.564%
2026-05-21	11.8900	12.8000	11.8900	12.2000	+1.667%	66	4,311	-94.672%
2026-05-20	12.9200	12.9200	11.5000	12.0000	-6.103%	202	4,311	-94.583%
2026-05-19	12.8300	13.3900	12.6500	12.7800	-13.061%	56	4,277	-94.914%
2026-05-18	13.7600	17.5000	13.7600	14.7000	+2.439%	43	4,277	-95.578%
2026-05-15	16.2500	16.2500	14.0000	14.3500	-7.419%	23	4,277	-95.470%
2026-05-14	15.0500	16.7500	14.5500	15.5000	-3.125%	108	4,278	-95.806%
2026-05-13	12.0000	16.0000	12.0000	16.0000	+44.535%	1,468	3,880	-95.938%
2026-05-12	12.3500	12.3500	11.0000	11.0700	-14.385%	65	3,880	-94.128%
2026-05-11	13.4300	14.8000	12.9300	12.9300	-13.800%	107	3,880	-94.973%
2026-05-08	15.2000	15.2000	14.3500	15.0000	+4.676%	64	3,855	-95.667%
2026-05-07	14.0000	14.4500	13.4500	14.3300	-0.486%	968	3,820	-95.464%
2026-05-06	12.2700	14.6500	12.2700	14.4000	+30.317%	142	2,894	-95.486%
2026-05-05	12.1000	12.1000	11.0000	11.0500	+3.368%	93	2,885	-94.118%
2026-05-04	11.0000	11.1000	10.5000	10.6900	-9.021%	360	2,891	-93.920%
2026-05-01	9.4500	11.7500	9.4500	11.7500	+12.440%	365	2,848	-94.468%
2026-04-30	8.1500	11.2400	7.5500	10.4500	+86.607%	2,394	2,848	-93.780%
2026-04-29	5.6500	6.4000	5.5000	5.6000	-4.274%	92	1,579	-88.393%
2026-04-28	5.6800	6.3000	5.6000	5.8500	-3.146%	29	1,526	-88.889%
2026-04-27	5.3500	6.3500	5.1000	6.0400	+18.200%	116	1,520	-89.238%
2026-04-24	4.3600	5.3000	4.2500	5.1100	+11.816%	156	1,533	-87.280%
2026-04-23	4.7000	4.7400	4.5000	4.5700	+1.556%	181	1,569	-85.777%
2026-04-22	4.1600	4.5000	4.1600	4.5000	+13.924%	46	1,548	-85.556%
2026-04-21	4.2100	4.2100	3.9500	3.9500	-9.195%	2	1,527	-83.544%
2026-04-20	4.6000	4.6000	4.3000	4.3500	-8.421%	37	1,527	-85.057%
2026-04-17	4.3200	4.7500	4.3200	4.7500	+7.955%	51	1,537	-86.316%
2026-04-16	4.5500	4.6000	4.4000	4.4000	-5.376%	8	1,524	-85.227%
2026-04-15	4.3000	4.6700	4.3000	4.6500	+15.672%	43	1,521	-86.022%
2026-04-14	3.5000	4.1000	3.5000	4.0200	+25.625%	43	1,538	-83.831%
2026-04-13	2.7500	3.2000	2.7500	3.2000	+8.844%	49	1,529	-79.688%
2026-04-10	3.4500	3.7500	2.9400	2.9400	-6.667%	29	1,515	-77.891%
2026-04-09	3.0400	3.1500	3.0400	3.1500	+14.545%	4	1,509	-79.365%
2026-04-08	2.3500	2.9000	2.3500	2.7500	+43.979%	153	1,510	-76.364%
2026-04-07	1.8600	1.9100	1.8600	1.9100	+13.690%	2	1,492	-65.969%
2026-04-06	1.5900	1.6800	1.5900	1.6800	-1.754%	13	1,491	-61.310%
2026-04-02	1.7100	1.7100	1.7100	1.7100	-5.000%	2	1,484	-61.988%
2026-04-01	1.5400	1.8800	1.5400	1.8000	+39.535%	100	1,484	-63.889%
2026-03-31	1.1900	1.2900	1.0800	1.2900	+18.349%	22	1,451	-49.612%
2026-03-30	1.0900	1.0900	1.0900	1.0900	0.000%	5	1,449	-40.367%
2026-03-27	1.1800	1.1800	1.0600	1.0900	-16.794%	16	1,449	-40.367%
2026-03-26	1.3100	1.3100	1.3100	1.3100	-17.089%	15	1,447	-50.382%
2026-03-24	1.6900	1.6900	1.5800	1.5800	-24.762%	2	1,447	-58.861%
2026-03-23	2.0800	2.1000	2.0800	2.1000	-5.830%	5	1,447	-69.048%
2026-03-20	2.2200	2.2300	2.2000	2.2300	-6.695%	22	1,451	-70.852%
2026-03-19	2.3900	2.3900	2.3900	2.3900	-9.811%	1	1,460	-72.803%
2026-03-17	2.4300	2.6500	2.4300	2.6500	+13.248%	37	1,460	-75.472%
2026-03-16	2.3400	2.3400	2.3400	2.3400	-11.027%	1	1,460	-72.222%
2026-03-13	2.8200	2.8600	2.6300	2.6300	-2.952%	8	1,460	-75.285%
2026-03-12	2.8500	2.8500	2.7000	2.7100	-9.365%	12	1,459	-76.015%
2026-03-11	3.2000	3.3000	2.9900	2.9900	-3.548%	3	1,468	-78.261%
2026-03-10	3.1000	3.1100	3.1000	3.1000	0.000%	7	1,468	-79.032%
2026-03-09	2.8600	3.1000	2.8200	3.1000	+4.377%	13	1,465	-79.032%
2026-03-06	3.1200	3.1200	2.9500	2.9700	-8.615%	33	1,474	-78.114%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-2.985%	32	1,448	-80.000%
2026-03-04	3.4000	3.4500	3.3400	3.3500	-5.634%	21	1,416	-80.597%
2026-03-03	3.5000	3.5500	3.4000	3.5500	-8.974%	51	1,398	-81.690%
2026-03-02	3.8500	4.0500	3.7500	3.9000	-8.235%	91	1,367	-83.333%
2026-02-27	4.1500	4.2500	3.9000	4.2500	+2.410%	23	1,300	-84.706%
2026-02-26	4.2500	4.2500	3.7700	4.1500	-3.488%	275	1,294	-84.337%
2026-02-25	4.5000	4.5000	4.1000	4.3000	-6.522%	159	929	-84.884%
2026-02-24	4.3900	4.6000	4.3500	4.6000	-9.804%	54	929	-85.870%
2026-02-23	5.0100	5.1000	4.9000	5.1000	+2.000%	172	875	-87.255%
2026-02-20	5.0500	5.1400	5.0000	5.0000	+44.928%	190	818	-87.000%
2026-02-19	3.4500	3.4500	3.4500	3.4500	-1.429%	5	733	-81.159%
2026-02-18	3.6500	3.6800	3.5000	3.5000	-1.961%	7	733	-81.429%
2026-02-17	3.6500	3.6500	3.4200	3.5700	-11.634%	154	729	-81.793%
2026-02-13	4.1500	4.1500	4.0400	4.0400	-10.222%	4	596	-83.911%
2026-02-12	4.5000	5.3400	4.4500	4.5000	-3.226%	60	596	-85.556%
2026-02-11	4.7500	4.8000	4.6000	4.6500	-18.421%	244	566	-86.022%
2026-02-10	5.8000	5.8500	5.3100	5.7000	-10.236%	114	427	-88.596%
2026-02-09	5.9500	6.7500	5.9200	6.3500	-5.926%	156	334	-89.764%
2026-02-06	7.5100	7.5100	6.4500	6.7500	-16.667%	88	210	-90.370%
2026-02-05	5.8000	8.2000	5.8000	8.1000	-15.183%	42	139	-91.975%
2026-02-04	10.7000	10.7000	9.2000	9.5500	-10.748%	25	130	-93.194%
2026-02-03	11.0000	11.2000	10.6000	10.7000	-1.835%	56	114	-93.925%
2026-02-02	9.8000	10.9000	9.8000	10.9000	+13.542%	32	69	-94.037%
2026-01-30	9.5600	9.6000	9.5600	9.6000	+3.784%	12	47	-93.229%
2026-01-29	8.2800	9.2500	8.2800	9.2500	0.000%	7	36	-92.973%
2026-01-28	9.3400	9.5500	9.2500	9.2500	-2.116%	10	32	-92.973%
2026-01-27	9.8100	9.8100	9.3000	9.4500	0.000%	6	25	-93.122%
2026-01-26	9.6500	9.6500	9.4500	9.4500	+11.834%	9	21	-93.122%
2026-01-23	8.9500	8.9500	8.4500	8.4500	0.000%	13	13	-92.308%