Dark

GOOGL20261218C245
GOOGL Dec 18 2026 245.00 Call (GOOGL261218C00245000)
option OPRA

EOD

Sep 3, 2026

101.50+6.227%(+5.95)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	100.5000	101.5100	100.5000	101.5000	+6.227%	50	586	0.000%
2026-09-01	95.5500	95.5500	95.5500	95.5500	-9.858%	1	583	+6.227%
2026-08-25	106.0000	106.0000	106.0000	106.0000	+3.597%	1	583	-4.245%
2026-08-21	102.3200	102.3200	102.3200	102.3200	0.000%	1	584	-0.801%
2026-08-18	102.3200	102.3200	102.3200	102.3200	-0.660%	1	583	-0.801%
2026-08-17	103.0000	103.0000	103.0000	103.0000	+0.195%	1	583	-1.456%
2026-08-12	102.8000	102.8000	102.8000	102.8000	-2.716%	1	583	-1.265%
2026-08-11	112.0000	112.0000	105.6700	105.6700	-13.150%	2	584	-3.946%
2026-08-06	121.6700	121.6700	121.6700	121.6700	+0.058%	2	585	-16.578%
2026-08-05	121.6000	121.6000	121.6000	121.6000	+52.000%	3	585	-16.530%
2026-07-23	80.0000	80.0000	80.0000	80.0000	-32.501%	2	585	+26.875%
2026-07-14	118.5200	118.5200	118.5200	118.5200	+0.059%	1	583	-14.360%
2026-07-13	118.4500	118.4500	118.4500	118.4500	-11.074%	1	583	-14.310%
2026-07-07	133.2000	133.2000	133.2000	133.2000	+19.366%	1	584	-23.799%
2026-06-29	111.5900	111.5900	111.5900	111.5900	+4.779%	1	585	-9.042%
2026-06-26	106.5000	106.5000	106.5000	106.5000	-3.094%	1	586	-4.695%
2026-06-22	109.9700	109.9700	109.9000	109.9000	-10.088%	2	587	-7.643%
2026-06-18	122.2300	122.2300	122.2300	122.2300	-4.902%	1	586	-16.960%
2026-06-17	130.3000	130.3000	128.5300	128.5300	-4.983%	2	586	-21.030%
2026-06-15	135.2700	135.2700	135.2700	135.2700	-7.349%	30	586	-24.965%
2026-05-29	146.0000	146.0000	146.0000	146.0000	-2.699%	1	586	-30.479%
2026-05-21	150.0500	150.0500	150.0500	150.0500	-3.194%	1	586	-32.356%
2026-05-19	155.0000	155.0000	155.0000	155.0000	+3.059%	1	586	-34.516%
2026-05-12	149.5000	150.4000	149.5000	150.4000	-4.708%	16	585	-32.513%
2026-05-11	158.5100	158.5100	157.8300	157.8300	-1.969%	3	598	-35.690%
2026-05-08	160.5000	161.0000	160.5000	161.0000	+0.575%	70	598	-36.957%
2026-05-06	158.4900	160.0800	158.4800	160.0800	+9.449%	28	578	-36.594%
2026-05-04	146.2600	146.2600	146.2600	146.2600	-1.806%	3	554	-30.603%
2026-05-01	147.2500	148.9500	147.2500	148.9500	+1.721%	2	556	-31.856%
2026-04-30	135.0400	146.4300	131.0000	146.4300	+25.745%	15	556	-30.684%
2026-04-27	116.4500	116.4500	116.4500	116.4500	+10.202%	1	556	-12.838%
2026-04-22	105.1500	105.6700	105.1500	105.6700	+0.351%	2	557	-3.946%
2026-04-17	105.3000	105.3000	105.3000	105.3000	+4.309%	1	557	-3.609%
2026-04-14	100.9500	100.9500	100.9500	100.9500	+15.174%	1	557	+0.545%
2026-04-10	87.5200	87.6500	87.5200	87.6500	+18.590%	2	557	+15.801%
2026-04-06	71.7000	73.9100	71.7000	73.9100	+6.193%	24	557	+37.329%
2026-04-01	69.6000	69.6000	69.6000	69.6000	+17.172%	1	557	+45.833%
2026-03-31	59.4000	59.4000	59.4000	59.4000	+9.554%	1	557	+70.875%
2026-03-30	54.2200	54.2200	54.2200	54.2200	-0.605%	1	556	+87.200%
2026-03-27	57.8600	57.8600	54.5500	54.5500	-18.032%	46	556	+86.068%
2026-03-25	69.0600	69.0600	66.5500	66.5500	-10.551%	4	579	+52.517%
2026-03-20	76.8800	76.8800	74.4000	74.4000	-9.610%	2	582	+36.425%
2026-03-11	82.3100	82.3100	82.3100	82.3100	+8.804%	24	583	+23.314%
2026-03-06	75.1900	75.6700	75.1900	75.6500	-0.526%	33	612	+34.171%
2026-03-05	76.7000	76.7000	74.3600	76.0500	-3.551%	16	615	+33.465%
2026-03-04	78.8500	78.8500	78.8500	78.8500	+2.469%	10	617	+28.725%
2026-03-03	76.9500	76.9500	76.9500	76.9500	-4.457%	1	607	+31.904%
2026-03-02	80.0000	80.5400	80.0000	80.5400	-5.247%	3	607	+26.024%
2026-02-27	85.0000	85.0000	85.0000	85.0000	+8.696%	1	609	+19.412%
2026-02-18	78.2000	78.2000	78.2000	78.2000	-3.014%	1	610	+29.795%
2026-02-13	80.6300	80.6300	80.6300	80.6300	-7.418%	24	586	+25.884%
2026-02-12	86.1000	87.0900	86.1000	87.0900	-0.343%	6	586	+16.546%
2026-02-11	87.3900	87.3900	87.3900	87.3900	-6.615%	1	585	+16.146%
2026-02-09	93.5800	93.5800	93.5800	93.5800	-4.040%	6	585	+8.463%
2026-02-06	96.2600	97.5200	95.0200	97.5200	+5.655%	9	579	+4.081%
2026-02-05	90.5500	92.3000	90.5500	92.3000	-13.195%	3	578	+9.967%
2026-02-04	113.4000	113.4000	106.3300	106.3300	-7.499%	51	578	-4.542%
2026-02-03	114.9500	114.9500	114.9500	114.9500	+4.595%	1	607	-11.701%
2026-01-30	109.9000	109.9000	109.9000	109.9000	+1.011%	1	606	-7.643%
2026-01-29	108.8000	108.8000	108.8000	108.8000	-1.091%	1	606	-6.710%
2026-01-28	108.5500	110.0000	108.5500	110.0000	+1.429%	26	605	-7.727%
2026-01-27	108.4500	108.4500	108.4500	108.4500	+11.174%	5	605	-6.408%
2026-01-20	99.6000	100.1700	97.5500	97.5500	-7.972%	3	605	+4.049%
2026-01-16	106.0000	106.0000	106.0000	106.0000	+0.952%	1	607	-4.245%
2026-01-15	105.0000	105.0000	105.0000	105.0000	-6.099%	1	607	-3.333%
2026-01-13	111.8200	111.8200	111.8200	111.8200	+7.623%	1	606	-9.229%
2026-01-12	103.9000	103.9000	103.9000	103.9000	+0.406%	1	607	-2.310%
2026-01-09	103.4800	103.4800	103.4800	103.4800	+3.150%	2	607	-1.913%
2026-01-08	100.3200	100.3200	100.3200	100.3200	+4.992%	10	606	+1.176%
2026-01-07	95.5500	95.5500	95.5500	95.5500	+5.231%	1	606	+6.227%
2026-01-02	90.8000	90.8000	90.8000	90.8000	+0.088%	2	606	+11.784%
2025-12-30	90.7200	90.7200	90.7200	90.7200	+0.521%	1	604	+11.883%
2025-12-26	90.2500	90.2500	90.2500	90.2500	-1.742%	2	605	+12.465%
2025-12-23	90.6000	91.8500	90.4500	91.8500	+7.868%	3	607	+10.506%
2025-12-22	85.1500	85.1500	85.1500	85.1500	+4.994%	1	606	+19.201%
2025-12-19	81.1000	81.1000	81.1000	81.1000	-0.540%	1	606	+25.154%
2025-12-18	80.9600	81.7000	80.9600	81.5400	+3.939%	52	605	+24.479%
2025-12-17	80.6700	80.6700	78.2200	78.4500	-5.459%	9	604	+29.382%
2025-12-16	86.0600	86.0600	82.9800	82.9800	-3.892%	10	606	+22.319%
2025-12-12	86.3400	86.3400	86.3400	86.3400	-6.050%	1	602	+17.558%
2025-12-11	92.6400	92.6400	91.9000	91.9000	-2.936%	6	601	+10.446%
2025-12-08	94.6800	94.6800	94.6800	94.6800	-4.460%	1	600	+7.203%
2025-12-05	100.4700	100.4700	99.1000	99.1000	+2.323%	6	600	+2.422%
2025-12-04	96.3000	96.8500	96.3000	96.8500	-3.247%	2	602	+4.801%
2025-12-03	98.5500	100.4500	98.5500	100.1000	+3.249%	6	601	+1.399%
2025-12-01	96.3900	96.9500	96.3900	96.9500	-2.160%	3	601	+4.693%
2025-11-28	105.0000	105.0000	99.0900	99.0900	-1.206%	2	600	+2.432%
2025-11-26	102.7000	102.7000	99.0300	100.3000	-3.092%	5	600	+1.196%
2025-11-25	103.3500	103.6500	102.3700	103.5000	+4.230%	7	600	-1.932%
2025-11-24	97.9100	99.3000	97.9100	99.3000	+15.640%	2	597	+2.216%
2025-11-21	81.9000	86.7700	81.9000	85.8700	+11.956%	12	596	+18.202%
2025-11-20	86.6400	86.6400	76.7000	76.7000	-2.911%	268	597	+32.334%
2025-11-19	81.0000	81.0000	79.0000	79.0000	+5.841%	3	435	+28.481%
2025-11-18	71.2700	74.6400	71.2700	74.6400	+8.205%	6	433	+35.986%
2025-11-13	68.9800	68.9800	68.9800	68.9800	-4.986%	2	433	+47.144%
2025-11-12	72.6000	72.6000	72.6000	72.6000	-3.956%	5	433	+39.807%
2025-11-11	74.8000	75.5900	74.8000	75.5900	+14.530%	14	440	+34.277%
2025-11-07	66.5000	66.5000	66.0000	66.0000	-7.783%	8	440	+53.788%
2025-11-06	71.5700	71.5700	71.5700	71.5700	+3.725%	1	442	+41.819%
2025-11-05	69.0000	69.0000	69.0000	69.0000	-3.980%	1	442	+47.101%
2025-11-03	70.0000	72.0300	69.9200	71.8600	+2.996%	7	445	+41.247%
2025-10-31	67.4300	69.7700	66.2700	69.7700	-0.965%	37	445	+45.478%
2025-10-30	68.9400	75.1000	68.9400	70.4500	+9.821%	47	445	+44.074%
2025-10-29	58.1500	64.1500	58.1500	64.1500	+10.034%	73	438	+58.223%
2025-10-28	59.6500	59.6500	57.5000	58.3000	+0.137%	14	497	+74.099%
2025-10-27	55.0000	58.6500	55.0000	58.2200	+11.533%	17	491	+74.339%
2025-10-24	51.0000	53.0000	51.0000	52.2000	+8.524%	44	491	+94.444%
2025-10-23	46.9500	48.1000	46.9500	48.1000	+4.225%	42	507	+111.019%
2025-10-22	48.7500	49.4500	45.2800	46.1500	-0.646%	265	469	+119.935%
2025-10-21	46.0000	46.7500	42.8500	46.4500	-6.181%	76	574	+118.515%
2025-10-20	49.2000	49.7000	49.1300	49.5100	+5.206%	12	567	+105.009%
2025-10-17	44.5000	47.0600	44.5000	47.0600	-0.507%	21	567	+115.682%
2025-10-16	48.9700	49.3100	47.2000	47.3000	+4.415%	14	560	+114.588%
2025-10-15	42.4500	46.0000	42.4500	45.3000	+5.693%	51	566	+124.062%
2025-10-14	41.1600	42.8600	41.1600	42.8600	+5.437%	13	533	+136.818%
2025-10-13	38.2000	40.6500	38.2000	40.6500	+11.707%	119	525	+149.692%
2025-10-10	39.1000	39.1000	36.2200	36.3900	-6.139%	14	453	+178.923%
2025-10-09	40.0000	40.4500	38.0000	38.7700	-4.672%	35	447	+161.800%
2025-10-08	40.6800	41.0000	40.3300	40.6700	-3.853%	26	431	+149.570%
2025-10-07	42.4800	43.1300	42.3000	42.3000	-5.895%	9	425	+139.953%
2025-10-06	42.6500	44.9500	41.6500	44.9500	+9.634%	16	425	+125.806%
2025-10-03	39.1500	41.1800	39.1500	41.0000	+2.500%	18	419	+147.561%
2025-10-02	41.0000	41.5000	39.7100	40.0000	-2.676%	14	414	+153.750%
2025-10-01	39.1000	41.1000	39.1000	41.1000	+8.529%	22	410	+146.959%
2025-09-30	37.7400	38.5000	37.5000	37.8700	-4.151%	10	408	+168.022%
2025-09-29	43.7000	44.0000	39.5100	39.5100	-5.478%	24	401	+156.897%
2025-09-26	42.1400	42.7300	41.6200	41.8000	+0.096%	26	395	+142.823%
2025-09-25	42.0500	42.2100	40.6800	41.7600	-1.972%	31	395	+143.056%
2025-09-24	44.4700	44.7300	42.5500	42.6000	-6.167%	15	393	+138.263%
2025-09-22	46.9000	47.7300	45.2100	45.4000	-5.594%	46	392	+123.568%
2025-09-19	45.5200	48.0900	45.5200	48.0900	+4.771%	22	391	+111.063%
2025-09-18	46.8800	46.8800	44.6100	45.9000	+2.593%	62	389	+121.133%
2025-09-17	45.5000	45.5000	42.7100	44.7400	-2.250%	25	390	+126.866%
2025-09-16	45.1500	45.9200	45.1500	45.7700	+4.141%	14	387	+121.761%
2025-09-15	43.8600	45.1000	42.6400	43.9500	+16.547%	414	389	+130.944%
2025-09-12	37.1400	37.9700	37.1400	37.7100	+0.080%	15	243	+169.159%
2025-09-11	37.4300	37.6800	37.4300	37.6800	+3.092%	2	234	+169.374%
2025-09-10	35.5500	37.2500	35.5500	36.5500	-0.055%	25	234	+177.702%
2025-09-09	34.1400	36.5700	34.0700	36.5700	+11.087%	26	222	+177.550%
2025-09-08	34.6500	34.6500	32.7100	32.9200	+2.363%	10	222	+208.323%
2025-09-05	31.8000	33.1600	31.4500	32.1600	+11.088%	41	218	+215.609%
2025-09-04	28.7900	28.9500	28.7900	28.9500	-0.856%	2	204	+250.604%
2025-09-03	28.6500	30.0200	28.6500	29.2000	+44.913%	13	205	+247.603%
2025-08-28	20.1500	20.1500	20.1500	20.1500	+14.164%	1	202	+403.722%
2025-08-26	18.1500	18.1500	17.6500	17.6500	+1.729%	2	201	+475.071%
2025-08-18	17.3500	17.3500	17.3500	17.3500	-1.700%	1	201	+485.014%
2025-08-15	17.6500	17.6500	17.6500	17.6500	+10.728%	1	201	+475.071%
2025-08-13	15.9400	15.9400	15.9400	15.9400	+0.568%	5	201	+536.763%
2025-08-08	15.8500	15.8500	15.8500	15.8500	+17.147%	5	206	+540.379%
2025-08-05	14.5500	14.5500	13.5300	13.5300	+14.274%	8	206	+650.185%
2025-08-01	11.7200	11.8400	11.7200	11.8400	-8.923%	2	207	+757.264%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-12.043%	5	207	+680.769%
2025-07-30	14.0000	14.8000	14.0000	14.7800	+7.101%	4	212	+586.739%
2025-07-25	13.8000	13.8000	13.8000	13.8000	+2.602%	5	213	+635.507%
2025-07-24	15.1400	15.1400	13.4000	13.4500	-0.074%	10	214	+654.647%
2025-07-23	13.4600	13.4600	13.4600	13.4600	-2.393%	1	218	+654.086%
2025-07-22	13.0100	13.8000	13.0100	13.7900	+4.947%	10	217	+636.041%
2025-07-21	13.1400	13.1400	13.1400	13.1400	+15.771%	5	223	+672.451%
2025-07-15	11.3500	11.3500	11.3500	11.3500	+1.339%	1	218	+794.273%
2025-07-14	11.2000	11.2000	11.2000	11.2000	+16.667%	1	218	+806.250%
2025-07-10	9.6000	9.6000	9.6000	9.6000	+0.735%	1	218	+957.292%
2025-07-09	9.5300	9.5300	9.5300	9.5300	-8.891%	1	219	+965.058%
2025-07-02	10.3300	10.4600	10.3300	10.4600	+3.564%	2	218	+870.363%
2025-06-30	10.0000	10.1000	10.0000	10.1000	+18.129%	3	228	+904.950%
2025-06-25	8.4600	8.5500	8.4600	8.5500	+9.056%	2	227	+1,087.135%
2025-06-24	7.7100	7.8400	7.7100	7.8400	-1.754%	17	227	+1,194.643%
2025-06-20	8.4700	8.6600	7.9800	7.9800	-22.524%	14	222	+1,171.930%
2025-06-16	10.2300	10.3000	10.2300	10.3000	-4.630%	2	227	+885.437%
2025-06-13	10.0000	10.8000	10.0000	10.8000	-7.376%	6	227	+839.815%
2025-06-10	12.0900	12.0900	11.6600	11.6600	+37.176%	205	227	+770.497%
2025-06-03	8.5000	8.5000	8.5000	8.5000	-4.494%	1	338	+1,094.118%
2025-06-02	8.9200	8.9200	8.9000	8.9000	-11.443%	2	338	+1,040.449%
2025-05-21	10.0500	10.0500	10.0500	10.0500	+24.074%	1	338	+909.950%
2025-05-16	8.1000	8.1000	8.1000	8.1000	+44.643%	2	339	+1,153.086%
2025-04-10	5.6000	5.6000	5.6000	5.6000	+16.667%	1	338	+1,712.500%
2025-04-04	5.7500	5.7500	4.6500	4.8000	-20.000%	122	339	+2,014.583%
2025-03-31	5.9500	6.0000	5.9500	6.0000	-4.000%	2	283	+1,591.667%
2025-03-28	7.0000	7.0000	6.2500	6.2500	-21.384%	130	282	+1,524.000%
2025-03-27	7.9200	7.9500	7.9200	7.9500	-10.674%	2	224	+1,176.730%
2025-03-26	8.9000	8.9000	8.9000	8.9000	-3.784%	4	225	+1,040.449%
2025-03-25	8.9700	9.2500	8.9700	9.2500	+22.517%	8	221	+997.297%
2025-03-18	7.5500	7.5500	7.5500	7.5500	-18.378%	30	221	+1,244.371%
2025-03-14	9.2500	9.2500	9.2500	9.2500	-13.146%	100	191	+997.297%
2025-03-10	10.6600	10.6600	10.6500	10.6500	-15.476%	8	141	+853.052%
2025-03-06	12.6000	12.6000	12.6000	12.6000	+11.013%	8	141	+705.556%
2025-02-27	11.3500	11.3500	11.3500	11.3500	-13.557%	10	141	+794.273%
2025-02-25	13.1300	13.1300	13.1300	13.1300	-16.316%	1	140	+673.039%
2025-02-14	15.6900	15.6900	15.6900	15.6900	+2.885%	40	140	+546.909%
2025-02-12	15.2500	15.2500	15.2500	15.2500	-18.667%	2	140	+565.574%
2025-02-05	18.7500	18.7500	18.7500	18.7500	-29.299%	1	138	+441.333%
2025-02-04	26.5200	26.5200	26.5200	26.5200	+8.245%	1	138	+282.730%
2025-02-03	24.5000	24.5000	24.5000	24.5000	-2.390%	1	138	+314.286%
2025-01-31	25.1500	25.2300	25.1000	25.1000	+7.725%	40	138	+304.382%
2025-01-30	23.3000	23.3000	23.3000	23.3000	+9.647%	1	138	+335.622%
2025-01-27	21.2500	21.2500	21.2500	21.2500	0.000%	1	139	+377.647%
2025-01-17	21.2500	21.2500	21.2500	21.2500	+4.938%	20	128	+377.647%
2025-01-16	19.6300	20.2500	19.6300	20.2500	-10.000%	2	128	+401.235%
2024-12-24	22.5000	22.5000	22.5000	22.5000	+3.448%	1	129	+351.111%
2024-12-19	21.3000	21.7500	21.3000	21.7500	-6.371%	7	129	+366.667%
2024-12-18	23.2300	23.2300	23.2300	23.2300	-3.208%	1	124	+336.935%
2024-12-16	21.0000	24.0000	21.0000	24.0000	+14.668%	3	124	+322.917%
2024-12-11	20.9400	20.9400	20.9300	20.9300	+23.481%	2	125	+384.950%
2024-12-10	16.9500	16.9500	16.9500	16.9500	+52.978%	6	123	+498.820%
2024-12-03	11.0800	11.0800	11.0800	11.0800	+10.800%	1	129	+816.065%
2024-09-27	10.0000	10.0000	10.0000	10.0000	+19.048%	8	129	+915.000%
2024-09-12	8.4000	8.4000	8.4000	8.4000	+7.692%	3	129	+1,108.333%
2024-09-11	7.9000	7.9000	7.8000	7.8000	+2.362%	2	132	+1,201.282%
2024-09-10	7.6200	7.6200	7.6200	7.6200	+0.794%	1	130	+1,232.021%
2024-09-09	7.4000	7.5600	7.4000	7.5600	-21.250%	6	129	+1,242.593%
2024-09-05	9.6000	9.6000	9.6000	9.6000	-16.522%	5	129	+957.292%
2024-08-29	11.5000	11.5000	11.5000	11.5000	+2.404%	51	124	+782.609%
2024-08-28	10.8900	11.2300	10.8900	11.2300	-10.873%	3	175	+803.829%
2024-08-20	12.6000	12.6000	12.6000	12.6000	+9.565%	1	174	+705.556%
2024-08-12	11.5000	11.5000	11.5000	11.5000	+2.679%	1	175	+782.609%
2024-08-07	11.2000	11.2000	11.2000	11.2000	-10.615%	1	174	+806.250%
2024-08-05	10.7500	12.5300	10.7500	12.5300	-11.698%	8	173	+710.056%
2024-07-26	14.1900	14.1900	14.1900	14.1900	-11.313%	2	168	+615.292%
2024-07-25	16.0000	16.0000	16.0000	16.0000	-28.889%	5	168	+534.375%
2024-07-23	22.5000	22.5000	22.5000	22.5000	+8.959%	1	163	+351.111%
2024-07-16	20.6500	20.6500	20.6500	20.6500	-3.953%	1	162	+391.525%
2024-07-12	21.5000	21.5000	21.5000	21.5000	+0.233%	2	162	+372.093%
2024-07-02	21.7000	21.7000	21.4500	21.4500	+1.418%	2	161	+373.193%
2024-06-26	21.2100	21.2200	21.1500	21.1500	+3.171%	26	160	+379.905%
2024-06-25	20.6400	20.6400	20.5000	20.5000	+9.920%	2	160	+395.122%
2024-06-13	18.6500	18.6500	18.6500	18.6500	+49.200%	1	160	+444.236%
2024-04-25	12.5000	12.5000	12.5000	12.5000	-9.420%	20	159	+712.000%
2024-04-12	13.8000	13.8000	13.8000	13.8000	+12.195%	50	139	+635.507%
2024-04-08	12.5000	12.5000	12.3000	12.3000	+11.818%	122	114	+725.203%
2024-03-21	11.0000	11.0000	11.0000	11.0000	+65.414%	10	122	+822.727%
2024-03-04	6.6500	6.6500	6.6500	6.6500	-13.860%	1	132	+1,426.316%
2024-03-01	7.7200	7.7200	7.7000	7.7200	-22.412%	264	132	+1,214.767%
2024-01-26	9.9500	9.9500	9.9500	9.9500	+16.647%	1	2	+920.101%
2024-01-16	8.5300	8.5300	8.5300	8.5300	0.000%	1	1	+1,089.918%