Dark

GOOGL20261218C110
GOOGL Dec 18 2026 110.00 Call (GOOGL261218C00110000)
option OPRA

EOD

Aug 28, 2026

240.00-0.835%(-2.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	240.0000	240.0000	240.0000	240.0000	-0.835%	5	83	0.000%
2026-08-24	242.0200	242.0200	242.0200	242.0200	+2.071%	5	83	-0.835%
2026-08-14	237.1100	237.1100	237.1100	237.1100	-10.827%	1	83	+1.219%
2026-08-03	265.9000	265.9000	265.9000	265.9000	+5.591%	18	84	-9.741%
2026-07-01	251.8200	251.8200	251.8200	251.8200	-13.091%	1	102	-4.694%
2026-05-15	289.7500	289.7500	289.7500	289.7500	+0.086%	1	104	-17.170%
2026-05-13	289.5000	289.5000	289.5000	289.5000	-0.293%	9	104	-17.098%
2026-05-08	290.3500	290.3500	290.3500	290.3500	+28.804%	1	104	-17.341%
2026-01-15	229.1000	229.1000	225.4200	225.4200	+4.613%	6	105	+6.468%
2026-01-07	215.4800	215.4800	215.4800	215.4800	+2.196%	1	104	+11.379%
2026-01-05	211.5200	211.5200	210.8500	210.8500	-0.213%	2	105	+13.825%
2025-12-01	211.0500	211.3600	211.0500	211.3000	-2.072%	22	105	+13.583%
2025-11-25	215.7700	215.7700	215.7700	215.7700	+0.827%	42	94	+11.230%
2025-11-24	214.0000	214.0000	214.0000	214.0000	+10.309%	1	105	+12.150%
2025-11-19	194.0000	194.0000	194.0000	194.0000	+4.865%	1	105	+23.711%
2025-11-11	185.0000	185.0000	185.0000	185.0000	+3.214%	1	107	+29.730%
2025-11-05	179.2400	179.2400	179.2400	179.2400	-0.111%	10	107	+33.899%
2025-10-30	179.4400	179.4400	179.4400	179.4400	+36.187%	42	107	+33.749%
2025-09-08	131.7600	131.7600	131.7600	131.7600	+0.580%	1	107	+82.149%
2025-09-05	131.0000	131.0000	131.0000	131.0000	+2.480%	1	107	+83.206%
2025-09-04	127.8300	127.8300	127.8300	127.8300	+1.686%	3	108	+87.749%
2025-09-03	125.7100	125.7100	125.7100	125.7100	+15.840%	20	108	+90.916%
2025-08-28	108.5200	108.5200	108.5200	108.5200	+4.106%	1	108	+121.157%
2025-08-27	104.2400	104.2400	104.2400	104.2400	+3.208%	1	109	+130.238%
2025-08-22	101.0000	101.0000	101.0000	101.0000	+2.726%	1	109	+137.624%
2025-08-19	98.3200	98.3200	98.3200	98.3200	-1.847%	3	110	+144.101%
2025-08-18	100.1700	100.1700	100.1700	100.1700	+3.503%	2	110	+139.593%
2025-08-11	96.7800	96.7800	96.7800	96.7800	+7.737%	1	111	+147.985%
2025-07-28	89.8300	89.8300	89.8300	89.8300	-0.189%	1	110	+167.171%
2025-07-23	90.0000	90.0000	90.0000	90.0000	+23.423%	1	109	+166.667%
2025-07-09	72.9200	72.9200	72.9200	72.9200	-4.492%	8	109	+229.128%
2025-07-07	76.3500	76.3500	76.3500	76.3500	-0.973%	1	117	+214.342%
2025-06-30	77.1000	77.1000	77.1000	77.1000	+13.818%	1	122	+211.284%
2025-06-24	67.6000	67.7400	67.6000	67.7400	+2.792%	4	125	+254.296%
2025-06-23	66.0500	66.0500	65.9000	65.9000	-5.043%	3	127	+264.188%
2025-06-20	70.1000	70.1000	69.4000	69.4000	-9.870%	8	127	+245.821%
2025-06-17	77.0000	77.0000	77.0000	77.0000	+1.316%	1	123	+211.688%
2025-06-16	76.0000	76.0000	76.0000	76.0000	-1.235%	1	123	+215.789%
2025-06-10	76.9500	76.9500	76.9500	76.9500	+0.839%	1	122	+211.891%
2025-06-09	76.3500	76.3500	76.3100	76.3100	+9.014%	2	123	+214.507%
2025-06-02	70.0000	70.0000	70.0000	70.0000	-3.128%	1	124	+242.857%
2025-05-29	72.2600	72.2600	72.2600	72.2600	+0.055%	1	124	+232.134%
2025-05-21	72.2200	72.2200	72.2200	72.2200	+7.872%	1	125	+232.318%
2025-05-19	66.9500	66.9500	66.9500	66.9500	-0.328%	1	126	+258.476%
2025-05-16	67.1700	67.1700	67.1700	67.1700	+24.967%	4	126	+257.302%
2025-05-07	65.0000	65.0000	53.7500	53.7500	-18.126%	4	126	+346.512%
2025-05-02	64.1000	65.6500	64.1000	65.6500	+18.716%	8	125	+265.575%
2025-04-22	55.3000	55.3000	55.3000	55.3000	-6.604%	1	124	+333.996%
2025-04-10	59.2100	59.2100	59.2100	59.2100	+15.758%	1	125	+305.337%
2025-04-08	51.1500	51.1500	51.1500	51.1500	-5.278%	4	124	+369.208%
2025-04-07	48.2000	54.8000	48.2000	54.0000	+4.247%	43	128	+344.444%
2025-04-04	51.8000	51.8000	51.8000	51.8000	-6.667%	2	157	+363.320%
2025-03-31	55.5000	55.5000	55.5000	55.5000	-14.219%	1	158	+332.432%
2025-03-27	64.7000	64.7000	64.7000	64.7000	-0.553%	1	157	+270.943%
2025-03-19	65.0600	65.0600	65.0600	65.0600	-3.040%	1	156	+268.890%
2025-03-14	67.1000	67.1000	67.1000	67.1000	-7.830%	2	156	+257.675%
2025-03-04	72.8000	72.8000	72.8000	72.8000	+0.971%	2	155	+229.670%
2025-02-27	73.1500	73.1500	72.1000	72.1000	-8.211%	7	155	+232.871%
2025-02-25	78.5500	78.5500	78.5500	78.5500	-12.954%	6	154	+205.538%
2025-02-05	89.0000	90.2400	89.0000	90.2400	-14.868%	6	157	+165.957%
2025-02-04	106.0000	106.0000	106.0000	106.0000	+9.448%	1	161	+126.415%
2025-01-27	96.8500	96.8500	96.8500	96.8500	-0.257%	1	162	+147.806%
2025-01-07	97.1000	97.1000	97.1000	97.1000	+1.729%	5	162	+147.168%
2024-12-11	92.0000	95.4500	92.0000	95.4500	+12.294%	6	162	+151.441%
2024-12-10	85.0000	85.0000	85.0000	85.0000	+12.583%	1	158	+182.353%
2024-12-05	75.5000	75.5000	75.5000	75.5000	-0.684%	10	159	+217.881%
2024-12-04	76.0200	76.0200	76.0200	76.0200	+5.951%	1	169	+215.706%
2024-11-27	71.7500	71.7500	71.7500	71.7500	-6.818%	1	171	+234.495%
2024-11-18	77.0000	77.0000	77.0000	77.0000	+2.571%	1	171	+211.688%
2024-11-15	75.0700	75.0700	75.0700	75.0700	-8.002%	4	171	+219.702%
2024-11-13	81.6000	81.6000	81.6000	81.6000	+1.493%	1	171	+194.118%
2024-11-08	80.3500	80.4000	80.3500	80.4000	-2.380%	20	172	+198.507%
2024-11-07	81.8500	82.3600	81.8500	82.3600	+13.194%	28	182	+191.404%
2024-11-05	72.7600	72.7600	72.7600	72.7600	+0.636%	1	156	+229.852%
2024-11-04	72.3000	72.3000	72.3000	72.3000	-2.271%	2	156	+231.950%
2024-11-01	73.9800	73.9800	73.9800	73.9800	-8.925%	2	156	+224.412%
2024-10-30	81.2300	81.2300	81.2300	81.2300	+17.384%	1	157	+195.457%
2024-10-15	69.2000	69.2000	69.2000	69.2000	+2.110%	7	158	+246.821%
2024-10-11	67.7700	67.7700	67.7700	67.7700	+3.624%	4	158	+254.139%
2024-10-09	65.6000	65.6000	65.4000	65.4000	+11.433%	2	160	+266.972%
2024-09-12	58.6900	58.6900	58.6900	58.6900	+5.748%	1	159	+308.928%
2024-09-11	54.6700	55.5000	54.6700	55.5000	+1.444%	6	158	+332.432%
2024-09-10	54.7100	54.7100	54.7100	54.7100	-0.073%	4	160	+338.677%
2024-09-09	54.7500	54.7500	54.7500	54.7500	-4.617%	1	156	+338.356%
2024-09-06	58.9400	58.9400	57.4000	57.4000	-9.606%	14	156	+318.118%
2024-09-05	63.5000	63.5000	63.5000	63.5000	-5.379%	1	150	+277.953%
2024-08-29	68.9000	68.9000	67.1100	67.1100	-4.429%	2	150	+257.622%
2024-08-26	70.2200	70.2200	70.2200	70.2200	+2.571%	7	148	+241.783%
2024-08-16	68.4600	68.4600	68.4600	68.4600	+7.136%	2	147	+250.570%
2024-08-14	64.1000	64.1000	63.9000	63.9000	-6.098%	20	146	+275.587%
2024-08-09	67.4500	68.0500	67.2500	68.0500	+5.324%	84	166	+252.682%
2024-08-06	63.5900	64.6100	63.5900	64.6100	-4.775%	10	166	+271.460%
2024-08-05	66.4000	67.8500	66.4000	67.8500	-4.919%	2	156	+253.721%
2024-07-26	71.3600	71.3600	71.3600	71.3600	-3.633%	6	154	+236.323%
2024-07-25	75.4000	75.4000	74.0500	74.0500	-13.189%	4	157	+224.105%
2024-07-17	85.3000	85.3000	85.3000	85.3000	-6.439%	3	153	+181.360%
2024-07-16	91.1700	91.1700	91.1700	91.1700	-2.876%	1	153	+163.244%
2024-07-08	93.8900	94.4000	93.8700	93.8700	+7.182%	15	152	+155.673%
2024-06-28	87.5800	87.5800	87.5800	87.5800	-0.534%	2	137	+174.035%
2024-06-25	88.0500	88.0500	88.0500	88.0500	+5.639%	3	136	+172.572%
2024-06-21	83.3500	83.3500	83.3500	83.3500	-0.144%	2	136	+187.942%
2024-06-07	83.4700	83.4700	83.4700	83.4700	+2.104%	20	136	+187.528%
2024-06-05	82.0700	82.0700	81.7500	81.7500	-1.161%	4	126	+193.578%
2024-05-28	82.7100	82.7100	82.7100	82.7100	+0.242%	1	124	+190.170%
2024-05-22	82.5100	82.5100	82.5100	82.5100	+1.202%	20	123	+190.874%
2024-05-17	81.5300	81.5300	81.5300	81.5300	+0.617%	2	104	+194.370%
2024-05-16	81.0300	81.0300	81.0300	81.0300	+5.714%	1	104	+196.187%
2024-05-14	76.6500	76.6500	76.6500	76.6500	+6.740%	1	105	+213.112%
2024-05-03	71.8100	71.8100	71.8100	71.8100	-4.444%	2	106	+234.215%
2024-04-29	76.5500	76.5500	75.1500	75.1500	-4.753%	3	106	+219.361%
2024-04-26	78.9000	78.9000	78.9000	78.9000	+18.647%	8	105	+204.183%
2024-04-25	66.5000	66.5000	66.5000	66.5000	-3.146%	1	109	+260.902%
2024-04-23	68.6600	68.6600	68.6600	68.6600	+3.248%	67	110	+249.548%
2024-04-22	66.5000	66.5000	66.5000	66.5000	-0.285%	1	177	+260.902%
2024-04-18	66.6900	66.6900	66.6900	66.6900	-3.683%	4	177	+259.874%
2024-04-15	69.2400	69.2400	69.2400	69.2400	+2.578%	3	173	+246.620%
2024-04-12	68.5500	69.7500	67.5000	67.5000	-2.527%	14	174	+255.556%
2024-04-11	67.8000	69.2500	67.8000	69.2500	+5.243%	6	177	+246.570%
2024-04-09	65.6100	65.8000	65.6100	65.8000	+4.944%	70	174	+264.742%
2024-04-02	62.7000	62.7000	62.7000	62.7000	+3.756%	1	106	+282.775%
2024-03-25	60.4300	60.4300	60.4300	60.4300	-1.097%	1	107	+297.154%
2024-03-22	61.1000	61.1000	61.1000	61.1000	+3.053%	4	106	+292.799%
2024-03-18	62.0000	62.0000	59.2900	59.2900	+12.826%	17	108	+304.790%
2024-03-14	52.5500	52.5500	52.5500	52.5500	-4.455%	2	105	+356.708%
2024-03-13	55.0000	55.0000	55.0000	55.0000	+23.818%	7	103	+336.364%
2024-03-06	45.0000	45.0000	44.4200	44.4200	-2.609%	40	96	+440.297%
2024-03-05	45.8000	46.4100	44.0000	45.6100	-0.805%	17	126	+426.200%
2024-03-04	48.0200	48.0200	45.9800	45.9800	-8.040%	3	126	+421.966%
2024-03-01	52.3500	52.3500	50.0000	50.0000	+1.626%	6	125	+380.000%
2024-02-28	50.0000	50.0000	48.9000	49.2000	-4.909%	11	123	+387.805%
2024-02-27	50.5000	51.7400	50.5000	51.7400	+2.314%	19	112	+363.858%
2024-02-26	52.0000	52.0000	50.5700	50.5700	-6.161%	46	97	+374.590%
2024-02-21	53.8900	53.8900	53.8900	53.8900	-3.006%	1	55	+345.352%
2024-02-13	57.0500	57.0500	55.5600	55.5600	-5.317%	16	54	+331.965%
2024-02-12	58.6800	58.6800	58.6800	58.6800	+4.786%	1	38	+308.998%
2024-02-07	56.0000	56.0000	56.0000	56.0000	+1.633%	1	37	+328.571%
2024-02-06	54.7800	55.1000	54.0500	55.1000	+0.547%	12	37	+335.572%
2024-02-05	54.8000	54.8000	54.8000	54.8000	+0.274%	1	29	+337.956%
2024-02-02	51.1700	54.7000	51.1700	54.6500	+2.919%	29	28	+339.158%
2024-02-01	52.5000	53.1000	52.5000	53.1000	+2.115%	2	8	+351.977%
2024-01-31	53.6700	53.6700	52.0000	52.0000	-17.355%	2	6	+361.538%
2024-01-29	62.9200	62.9200	62.9200	62.9200	+0.817%	1	6	+281.437%
2024-01-25	63.4100	63.4500	60.7500	62.4100	+2.648%	4	5	+284.554%
2024-01-24	60.7600	60.8000	60.7600	60.8000	+5.009%	2	6	+294.737%
2024-01-22	57.9000	57.9000	57.9000	57.9000	-0.447%	1	5	+314.508%
2024-01-19	57.4800	58.1600	57.4800	58.1600	+13.042%	3	4	+312.655%
2024-01-08	51.4500	51.4500	51.4500	51.4500	0.000%	1	1	+366.472%