Dark

GOOGL20261218C125
GOOGL Dec 18 2026 125.00 Call (GOOGL261218C00125000)
option OPRA

EOD

Jul 16, 2026

248.25-5.680%(-14.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	248.6600	248.6600	248.1200	248.2500	-5.680%	3	120	0.000%
2026-05-20	263.2000	263.2000	263.2000	263.2000	-5.187%	1	121	-5.680%
2026-05-18	277.6000	277.6000	277.6000	277.6000	+4.755%	1	123	-10.573%
2026-05-12	265.0000	265.0000	265.0000	265.0000	+14.992%	1	123	-6.321%
2026-04-27	226.5700	230.4500	226.5700	230.4500	+6.174%	4	124	+7.724%
2026-04-21	215.4000	217.0500	215.4000	217.0500	-0.527%	21	126	+14.375%
2026-04-20	218.2000	218.2000	218.2000	218.2000	+3.349%	1	126	+13.772%
2026-04-14	211.1300	211.1300	211.1300	211.1300	+16.287%	1	127	+17.582%
2026-03-20	181.3500	181.7100	181.3000	181.5600	+1.971%	6	128	+36.732%
2026-03-06	178.0500	178.0500	178.0500	178.0500	-0.536%	1	129	+39.427%
2026-03-03	179.0100	179.0100	179.0100	179.0100	-18.632%	3	130	+38.679%
2026-02-02	220.0000	220.0000	220.0000	220.0000	+3.666%	1	130	+12.841%
2026-01-15	212.2200	212.2200	212.2200	212.2200	+0.388%	9	131	+16.978%
2026-01-12	211.4000	211.4000	211.4000	211.4000	+0.883%	6	131	+17.431%
2026-01-09	209.5500	209.5500	209.5500	209.5500	+1.085%	1	137	+18.468%
2026-01-08	207.3000	207.3000	207.3000	207.3000	+6.461%	2	138	+19.754%
2026-01-06	194.7200	194.7200	194.7200	194.7200	+1.427%	2	138	+27.491%
2026-01-02	191.9800	191.9800	191.9800	191.9800	-2.746%	1	138	+29.310%
2025-12-10	199.2500	199.6000	197.4000	197.4000	-1.908%	4	138	+25.760%
2025-12-05	201.2400	201.2400	201.2400	201.2400	+1.100%	2	135	+23.360%
2025-12-01	199.0500	199.0500	199.0500	199.0500	+14.108%	1	135	+24.717%
2025-11-19	174.4400	174.4400	174.4400	174.4400	+4.668%	2	134	+42.313%
2025-11-12	166.6600	166.6600	166.6600	166.6600	+3.683%	1	134	+48.956%
2025-11-07	160.7400	160.7400	160.7400	160.7400	-2.664%	2	135	+54.442%
2025-11-06	165.1400	165.1400	165.1400	165.1400	+23.009%	1	135	+50.327%
2025-10-21	134.2500	134.2500	134.2500	134.2500	+3.909%	1	136	+84.916%
2025-10-14	129.2000	129.2000	129.2000	129.2000	+6.355%	1	135	+92.144%
2025-10-10	120.5000	121.4800	120.5000	121.4800	-5.463%	3	135	+104.355%
2025-10-03	128.5000	128.5000	128.5000	128.5000	+4.642%	1	137	+93.191%
2025-10-01	122.8000	122.8000	122.8000	122.8000	-5.538%	1	138	+102.158%
2025-09-24	130.0000	130.0000	130.0000	130.0000	+7.794%	1	139	+90.962%
2025-09-11	120.6000	120.6000	120.6000	120.6000	-1.951%	1	140	+105.846%
2025-09-09	123.0000	123.0000	123.0000	123.0000	+5.398%	1	141	+101.829%
2025-09-05	116.7000	116.7000	116.7000	116.7000	+2.368%	1	142	+112.725%
2025-09-03	109.3300	114.0000	109.3300	114.0000	+25.814%	7	142	+117.763%
2025-08-26	90.6100	90.6100	90.6100	90.6100	+1.308%	1	145	+173.976%
2025-08-22	89.4400	89.4400	89.4400	89.4400	+5.236%	1	146	+177.560%
2025-08-21	84.9900	84.9900	84.9900	84.9900	-3.694%	1	147	+192.093%
2025-08-18	88.2500	88.2500	88.2500	88.2500	+0.170%	1	148	+181.303%
2025-08-14	88.1000	88.1000	88.1000	88.1000	+0.399%	1	149	+181.782%
2025-08-12	87.7500	87.7500	87.7500	87.7500	+4.241%	1	150	+182.906%
2025-08-11	84.1800	84.1800	84.1800	84.1800	+13.911%	1	151	+194.904%
2025-08-01	73.9000	73.9000	73.9000	73.9000	-3.145%	1	151	+235.927%
2025-07-28	76.5000	76.5000	76.3000	76.3000	+13.542%	6	152	+225.360%
2025-07-11	67.2000	67.2000	67.2000	67.2000	+5.033%	1	153	+269.420%
2025-07-09	63.1500	65.0000	63.1500	63.9800	-2.321%	122	154	+288.012%
2025-07-02	65.5000	65.5000	65.5000	65.5000	+7.500%	1	272	+279.008%
2025-06-26	61.0000	61.0000	60.9300	60.9300	+3.976%	2	275	+307.435%
2025-06-25	58.6000	58.6000	58.6000	58.6000	+4.961%	5	275	+323.635%
2025-06-24	55.8300	55.8300	55.8300	55.8300	-15.281%	20	280	+344.653%
2025-06-11	66.0000	66.0000	65.9000	65.9000	+11.149%	2	280	+276.707%
2025-06-05	59.2900	59.2900	59.2900	59.2900	+1.298%	4	280	+318.705%
2025-06-02	58.5000	58.5300	58.5000	58.5300	-5.900%	2	280	+324.141%
2025-05-22	62.2000	62.2000	62.2000	62.2000	+5.890%	1	280	+299.116%
2025-05-21	58.7400	58.7400	58.7400	58.7400	+4.987%	1	279	+322.625%
2025-05-14	55.9500	55.9500	55.9500	55.9500	+9.706%	1	280	+343.700%
2025-05-13	51.0000	51.0000	51.0000	51.0000	+6.250%	1	281	+386.765%
2025-05-12	48.6500	48.6500	48.0000	48.0000	+6.359%	2	282	+417.188%
2025-05-09	46.5000	46.5000	45.1000	45.1300	-1.355%	8	284	+450.078%
2025-05-08	45.7500	45.7500	45.7500	45.7500	+3.157%	5	282	+442.623%
2025-05-07	46.9500	46.9500	43.2000	44.3500	-19.481%	15	277	+459.752%
2025-05-05	55.0800	55.0800	55.0800	55.0800	+13.614%	1	275	+350.708%
2025-04-30	48.4800	48.4800	48.4800	48.4800	-3.426%	1	276	+412.067%
2025-04-24	50.3400	50.3400	50.0000	50.2000	+18.118%	3	277	+394.522%
2025-04-21	42.5000	42.5000	42.5000	42.5000	-2.813%	1	277	+484.118%
2025-04-17	43.7300	43.7300	43.7300	43.7300	-5.551%	1	277	+467.688%
2025-04-16	46.3000	46.3000	46.3000	46.3000	-4.339%	1	277	+436.177%
2025-04-09	48.4000	48.4000	48.4000	48.4000	+11.804%	4	276	+412.913%
2025-04-04	43.6200	43.6200	43.2900	43.2900	-4.120%	14	280	+473.458%
2025-04-03	45.9000	45.9000	45.1500	45.1500	-3.875%	7	287	+449.834%
2025-03-31	46.9700	46.9700	46.9700	46.9700	-0.064%	1	287	+428.529%
2025-03-28	48.7500	48.7500	47.0000	47.0000	-13.523%	4	287	+428.191%
2025-03-27	54.1700	54.3500	54.1700	54.3500	+5.534%	8	286	+356.762%
2025-03-18	51.0000	51.5000	51.0000	51.5000	-9.043%	2	286	+382.039%
2025-03-17	56.6200	56.6200	56.6200	56.6200	-0.071%	11	284	+338.449%
2025-03-14	56.6700	56.6700	56.6600	56.6600	-1.031%	68	284	+338.140%
2025-03-11	57.2500	57.2500	57.2500	57.2500	+0.070%	1	318	+333.624%
2025-03-10	57.8000	57.8000	57.2100	57.2100	-9.061%	2	318	+333.928%
2025-03-07	62.9100	62.9100	62.9100	62.9100	+0.817%	8	316	+294.611%
2025-03-06	62.4000	62.4000	62.4000	62.4000	+2.716%	1	316	+297.837%
2025-03-04	60.7400	60.7500	60.7400	60.7500	+1.385%	20	316	+308.642%
2025-03-03	59.9200	59.9200	59.9200	59.9200	-8.756%	1	296	+314.302%
2025-02-25	65.6700	65.6700	65.6700	65.6700	-5.782%	1	295	+278.026%
2025-02-21	69.7000	69.7000	69.7000	69.7000	-4.179%	2	295	+256.169%
2025-02-18	72.7400	72.7400	72.7400	72.7400	-7.924%	1	294	+241.284%
2025-02-05	79.5200	79.5200	79.0000	79.0000	-7.277%	3	293	+214.241%
2025-01-15	85.2000	85.2000	85.2000	85.2000	+3.335%	1	290	+191.373%
2024-12-30	82.4500	82.4500	82.4500	82.4500	+1.415%	1	291	+201.092%
2024-12-19	81.3000	81.3000	81.3000	81.3000	-4.767%	1	292	+205.351%
2024-12-16	85.3700	85.3700	85.3700	85.3700	+3.104%	2	293	+190.793%
2024-12-11	82.8000	82.8000	82.8000	82.8000	+10.326%	1	293	+199.819%
2024-12-10	75.0500	75.0500	75.0500	75.0500	+16.176%	1	294	+230.779%
2024-12-04	64.6000	64.6000	64.6000	64.6000	-2.047%	1	295	+284.288%
2024-11-20	65.9500	65.9500	65.9500	65.9500	+3.858%	10	295	+276.422%
2024-11-15	64.0000	64.0000	63.5000	63.5000	-7.299%	10	305	+290.945%
2024-11-08	68.5000	68.5000	68.5000	68.5000	+1.481%	2	309	+262.409%
2024-11-06	65.4000	67.5000	65.4000	67.5000	+4.070%	2	310	+267.778%
2024-10-31	64.8600	64.8600	64.8600	64.8600	-7.765%	1	312	+282.747%
2024-10-30	71.3500	71.3500	70.3200	70.3200	+18.804%	8	313	+253.029%
2024-10-28	58.8500	59.1900	58.8500	59.1900	+7.579%	3	319	+319.412%
2024-10-24	55.0200	55.0200	55.0200	55.0200	-5.089%	2	322	+351.200%
2024-10-14	57.9700	57.9700	57.9700	57.9700	+7.451%	1	320	+328.239%
2024-10-09	53.9500	53.9500	53.9500	53.9500	-7.857%	1	321	+360.148%
2024-10-04	58.5500	58.5500	58.5500	58.5500	-1.926%	2	322	+323.997%
2024-10-01	59.1000	59.7000	57.8700	59.7000	+10.638%	4	321	+315.829%
2024-09-24	53.9600	53.9600	53.9600	53.9600	-3.211%	4	320	+360.063%
2024-09-19	54.9600	55.7500	54.9600	55.7500	+7.212%	4	324	+345.291%
2024-09-16	51.7000	52.0000	51.5600	52.0000	+1.108%	3	320	+377.404%
2024-09-13	50.0000	51.4300	50.0000	51.4300	+5.606%	4	320	+382.695%
2024-09-12	48.7000	48.7000	48.7000	48.7000	+6.751%	1	318	+409.754%
2024-09-09	45.5900	45.6200	45.5900	45.6200	-8.942%	2	317	+444.169%
2024-09-06	50.1000	50.1000	50.1000	50.1000	-3.654%	2	315	+395.509%
2024-09-03	52.0000	52.0000	52.0000	52.0000	-5.455%	1	314	+377.404%
2024-08-29	57.5600	57.5600	55.0000	55.0000	-7.641%	122	313	+351.364%
2024-08-26	60.0000	60.0000	59.3100	59.5500	-1.570%	38	193	+316.877%
2024-08-20	60.5000	60.5000	60.5000	60.5000	+1.972%	1	155	+310.331%
2024-08-19	58.5800	59.3300	58.5800	59.3300	+6.536%	2	156	+318.422%
2024-08-15	54.5000	55.6900	54.5000	55.6900	+1.291%	6	156	+345.771%
2024-08-14	54.2000	54.9800	53.7100	54.9800	-6.497%	12	154	+351.528%
2024-08-12	58.8000	58.8000	58.8000	58.8000	+2.618%	1	144	+322.194%
2024-08-09	57.3000	57.3000	57.2000	57.3000	+4.087%	12	145	+333.246%
2024-08-06	55.0500	55.0500	55.0500	55.0500	-2.996%	1	145	+350.954%
2024-08-05	55.7500	56.7500	55.7500	56.7500	-5.259%	2	144	+337.445%
2024-08-02	59.9000	59.9000	59.9000	59.9000	-7.846%	6	142	+314.441%
2024-07-25	65.0000	65.0000	65.0000	65.0000	-2.767%	2	139	+281.923%
2024-07-24	66.8500	66.8500	66.8500	66.8500	-11.469%	1	141	+271.354%
2024-07-23	75.5100	75.5100	75.5100	75.5100	+0.346%	2	140	+228.764%
2024-07-22	74.7000	75.2500	74.7000	75.2500	+5.142%	4	140	+229.900%
2024-07-19	71.5700	71.5700	71.5700	71.5700	-7.353%	2	138	+246.863%
2024-07-16	78.7500	78.7500	77.2500	77.2500	-6.386%	16	138	+221.359%
2024-07-09	82.5200	82.5200	82.5200	82.5200	+5.659%	1	128	+200.836%
2024-06-26	78.1000	78.1000	78.1000	78.1000	+2.038%	2	127	+217.862%
2024-06-25	77.0000	77.0000	76.5400	76.5400	+3.685%	2	125	+224.340%
2024-06-24	73.8200	73.8200	73.8200	73.8200	-0.243%	1	127	+236.291%
2024-06-21	74.0000	74.0000	74.0000	74.0000	+3.612%	2	127	+235.473%
2024-06-20	70.6200	71.4200	70.1600	71.4200	+2.043%	5	128	+247.592%
2024-06-18	69.9900	69.9900	69.9900	69.9900	-0.962%	1	122	+254.694%
2024-06-17	70.6700	70.6700	70.6700	70.6700	-2.926%	4	122	+251.281%
2024-06-12	72.8000	72.8000	72.8000	72.8000	+2.579%	1	118	+241.003%
2024-06-05	70.9700	70.9700	70.9700	70.9700	-0.741%	1	117	+249.796%
2024-05-28	71.5000	71.5000	71.5000	71.5000	+1.303%	1	116	+247.203%
2024-05-24	70.5800	70.5800	70.5800	70.5800	+2.528%	2	115	+251.729%
2024-05-16	68.8400	68.8400	68.8400	68.8400	+3.519%	1	115	+260.619%
2024-05-09	66.5000	66.5000	66.5000	66.5000	+4.906%	4	115	+273.308%
2024-04-30	63.8000	63.8000	63.3900	63.3900	-0.876%	16	111	+291.623%
2024-04-29	65.5100	65.5600	63.9500	63.9500	-5.259%	18	110	+288.194%
2024-04-26	69.0000	69.1500	67.5000	67.5000	+20.107%	18	108	+267.778%
2024-04-25	56.2000	56.2000	56.2000	56.2000	-3.602%	1	115	+341.726%
2024-04-24	58.3000	58.3000	58.3000	58.3000	+1.022%	5	116	+325.815%
2024-04-23	57.7100	57.7100	57.7100	57.7100	+0.191%	1	111	+330.168%
2024-04-22	56.9000	58.0000	56.9000	57.6000	+4.537%	4	112	+330.990%
2024-04-19	57.0000	57.0000	55.1000	55.1000	-5.196%	2	110	+350.544%
2024-04-17	58.1200	58.1200	58.1200	58.1200	-1.741%	2	110	+327.134%
2024-04-15	59.1500	59.1500	59.1500	59.1500	+7.545%	1	110	+319.696%
2024-04-08	56.2500	56.2500	55.0000	55.0000	+1.196%	4	109	+351.364%
2024-04-04	54.3500	54.3500	54.3500	54.3500	+5.534%	3	110	+356.762%
2024-03-28	51.5000	51.5000	51.5000	51.5000	-2.830%	2	112	+382.039%
2024-03-22	53.0000	53.0000	53.0000	53.0000	+5.788%	4	112	+368.396%
2024-03-20	49.8000	50.1000	49.8000	50.1000	0.000%	4	110	+395.509%
2024-03-18	51.8900	51.8900	50.1000	50.1000	+9.508%	2	110	+395.509%
2024-03-15	43.0000	45.7500	43.0000	45.7500	+5.658%	4	112	+442.623%
2024-03-13	43.3000	43.3000	43.3000	43.3000	+4.337%	1	112	+473.326%
2024-03-12	41.5000	41.5000	41.5000	41.5000	+0.121%	1	111	+498.193%
2024-03-11	41.0000	41.4500	41.0000	41.4500	+4.804%	36	112	+498.914%
2024-03-08	39.6500	41.8500	39.5500	39.5500	+0.893%	96	116	+527.686%
2024-03-07	37.2500	39.2000	37.2500	39.2000	+3.841%	6	73	+533.291%
2024-03-06	36.9300	37.7500	36.7500	37.7500	-0.475%	8	79	+557.616%
2024-03-05	37.3000	37.9300	36.8800	37.9300	-1.914%	4	71	+554.495%
2024-03-04	38.0000	38.6700	38.0000	38.6700	-7.466%	5	69	+541.971%
2024-03-01	40.0000	41.7900	40.0000	41.7900	+4.606%	32	66	+494.042%
2024-02-28	40.8000	40.8000	39.9500	39.9500	-3.735%	6	80	+521.402%
2024-02-26	41.5000	41.5000	41.5000	41.5000	-7.778%	1	74	+498.193%
2024-02-21	45.0000	45.0000	45.0000	45.0000	+4.822%	1	73	+451.667%
2024-02-16	42.9300	42.9300	42.9300	42.9300	-4.430%	2	72	+478.267%
2024-02-15	44.0000	44.9200	44.0000	44.9200	-1.921%	6	72	+452.649%
2024-02-13	48.5000	48.5000	45.8000	45.8000	+0.175%	2	78	+442.031%
2024-02-05	45.7700	47.0000	45.7200	45.7200	+3.486%	5	77	+442.979%
2024-02-02	42.1500	44.1800	41.0000	44.1800	+1.797%	15	72	+461.906%
2024-02-01	43.9500	43.9500	43.4000	43.4000	+3.952%	16	69	+472.005%
2024-01-31	50.0000	50.0000	41.7500	41.7500	-20.324%	4	53	+494.611%
2024-01-26	52.4000	52.4000	52.4000	52.4000	+6.939%	13	51	+373.760%
2024-01-23	48.1500	49.0000	48.1500	49.0000	+1.177%	3	51	+406.633%
2024-01-22	50.3000	50.3000	48.4300	48.4300	-4.004%	11	48	+412.595%
2024-01-19	47.9500	50.4500	47.9500	50.4500	+12.236%	21	47	+392.071%
2024-01-11	44.9500	44.9500	44.9500	44.9500	-2.790%	25	26	+452.280%
2024-01-10	44.9900	46.2400	44.9900	46.2400	+2.778%	5	11	+436.873%
2024-01-09	44.9500	44.9900	44.9500	44.9900	0.000%	7	7	+451.789%