Dark

GOOGL20261218C305
GOOGL Dec 18 2026 305.00 Call (GOOGL261218C00305000)
option OPRA

EOD

Sep 3, 2026

49.02+8.451%(+3.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	48.9500	49.0200	48.9500	49.0200	+8.451%	2	2,421	0.000%
2026-09-02	45.2000	45.2000	45.2000	45.2000	+6.856%	1	2,420	+8.451%
2026-09-01	42.3000	42.3000	42.3000	42.3000	-8.143%	6	2,420	+15.887%
2026-08-31	46.0500	46.0500	46.0500	46.0500	-14.326%	1	2,420	+6.450%
2026-08-28	51.0000	53.7500	51.0000	53.7500	+11.770%	5	2,420	-8.800%
2026-08-27	48.0900	48.0900	48.0900	48.0900	-2.256%	1	2,419	+1.934%
2026-08-26	49.0000	49.2000	49.0000	49.2000	-10.252%	5	2,416	-0.366%
2026-08-24	54.8200	54.8200	54.8200	54.8200	+4.003%	1	2,412	-10.580%
2026-08-21	52.1800	52.7100	52.1800	52.7100	+10.042%	3	2,411	-7.001%
2026-08-20	51.3500	51.3500	47.9000	47.9000	-9.657%	5	2,408	+2.338%
2026-08-17	52.2800	53.3500	52.2800	53.0200	-1.082%	18	2,405	-7.544%
2026-08-14	53.6000	53.6000	53.5500	53.6000	-0.093%	11	2,397	-8.545%
2026-08-13	53.6500	53.6500	53.6500	53.6500	+5.403%	6	2,397	-8.630%
2026-08-12	50.9000	50.9000	50.9000	50.9000	-12.528%	1	2,394	-3.694%
2026-08-11	58.5000	58.5000	58.1900	58.1900	-4.996%	7	2,393	-15.759%
2026-08-10	61.2500	61.2500	61.2500	61.2500	-12.935%	10	2,397	-19.967%
2026-08-05	83.7000	83.7000	70.3500	70.3500	-17.040%	7	2,387	-30.320%
2026-08-04	84.8000	84.8000	84.8000	84.8000	+8.523%	1	2,381	-42.193%
2026-08-03	76.4600	78.1400	76.4600	78.1400	+43.904%	22	2,381	-37.266%
2026-07-31	54.3000	54.3000	54.3000	54.3000	+14.921%	10	2,360	-9.724%
2026-07-30	46.9000	47.2700	46.8100	47.2500	-11.929%	117	2,370	+3.746%
2026-07-29	50.5200	53.6500	50.5200	53.6500	+12.592%	41	2,370	-8.630%
2026-07-28	47.6500	47.6500	47.6500	47.6500	+12.648%	1	2,394	+2.875%
2026-07-27	42.0000	43.3000	41.1500	42.3000	+12.500%	27	2,394	+15.887%
2026-07-24	38.6900	39.1800	37.4000	37.6000	-2.717%	37	2,395	+30.372%
2026-07-23	40.2000	40.9700	38.0100	38.6500	-33.932%	69	2,393	+26.831%
2026-07-17	60.7400	60.7400	58.5000	58.5000	-27.894%	13	2,363	-16.205%
2026-07-16	83.2700	83.2700	81.1300	81.1300	+0.658%	2	2,363	-39.578%
2026-07-15	74.3600	80.6000	74.3600	80.6000	+20.299%	16	2,365	-39.181%
2026-07-14	67.0000	67.0000	67.0000	67.0000	+0.375%	1	2,380	-26.836%
2026-07-10	66.7500	66.7500	66.7500	66.7500	-11.484%	5	2,380	-26.562%
2026-07-06	75.4100	75.4100	75.4100	75.4100	+5.972%	9	2,380	-34.995%
2026-07-02	74.9000	74.9000	71.1600	71.1600	+1.803%	4	2,381	-31.113%
2026-06-30	69.9000	69.9000	69.9000	69.9000	+11.840%	1	2,381	-29.871%
2026-06-29	62.5000	62.5000	62.5000	62.5000	+8.131%	2	2,382	-21.568%
2026-06-26	57.8000	58.5500	57.8000	57.8000	-4.463%	45	2,382	-15.190%
2026-06-25	56.8000	60.5000	55.0000	60.5000	-5.395%	15	2,367	-18.975%
2026-06-22	69.0700	69.0700	61.8000	63.9500	-17.675%	9	2,357	-23.346%
2026-06-18	77.6800	77.6800	77.6800	77.6800	+1.067%	1	2,355	-36.895%
2026-06-17	77.2000	77.2000	76.8600	76.8600	-6.836%	11	2,355	-36.222%
2026-06-15	82.5000	82.5000	82.5000	82.5000	+14.234%	1	2,355	-40.582%
2026-06-10	72.2200	72.2200	72.2200	72.2200	-8.582%	1	2,355	-32.124%
2026-06-09	79.0000	79.0000	79.0000	79.0000	+2.731%	1	2,354	-37.949%
2026-06-08	76.9000	76.9000	76.9000	76.9000	-7.349%	5	2,354	-36.255%
2026-06-05	81.3500	83.0000	81.3500	83.0000	+4.957%	3	2,354	-40.940%
2026-06-04	79.0800	79.0800	79.0800	79.0800	+6.290%	2	2,354	-38.012%
2026-06-03	76.5000	76.5000	74.4000	74.4000	-3.364%	7	2,352	-34.113%
2026-06-02	75.0000	83.5000	75.0000	76.9900	-12.759%	12	2,352	-36.329%
2026-06-01	88.8000	88.8000	88.2500	88.2500	-12.102%	2	2,357	-44.453%
2026-05-28	100.4000	100.4000	100.4000	100.4000	+1.496%	1	2,357	-51.175%
2026-05-27	98.9200	98.9200	98.9200	98.9200	+1.280%	1	2,358	-50.445%
2026-05-26	97.6700	97.6700	97.6700	97.6700	+3.114%	5	2,359	-49.811%
2026-05-22	94.7200	94.7200	94.7200	94.7200	-7.319%	5	2,359	-48.247%
2026-05-19	102.2000	102.2000	102.2000	102.2000	-10.233%	1	2,354	-52.035%
2026-05-13	109.5500	113.8500	109.5500	113.8500	+3.500%	6	2,354	-56.943%
2026-05-08	110.0000	110.0000	110.0000	110.0000	+0.273%	5	2,356	-55.436%
2026-05-06	107.7000	111.1900	107.7000	109.7000	+8.282%	16	2,356	-55.314%
2026-05-05	99.8700	101.3100	99.8700	101.3100	+5.039%	12	2,356	-51.614%
2026-05-04	96.4500	96.4500	96.4500	96.4500	-2.131%	2	2,356	-49.176%
2026-05-01	98.5500	98.5500	98.5500	98.5500	0.000%	1	2,355	-50.259%
2026-04-30	87.2400	98.5500	84.3300	98.5500	+39.847%	49	2,355	-50.259%
2026-04-29	70.4700	70.4700	70.4700	70.4700	-1.095%	1	2,363	-30.438%
2026-04-27	64.9000	71.2500	64.9000	71.2500	+8.530%	7	2,363	-31.200%
2026-04-24	60.1000	65.6500	60.1000	65.6500	+5.377%	26	2,364	-25.331%
2026-04-23	59.7000	62.3000	59.7000	62.3000	-1.299%	13	2,364	-21.316%
2026-04-17	61.2500	63.1200	61.2500	63.1200	+5.906%	23	2,364	-22.338%
2026-04-16	61.2000	61.2000	59.6000	59.6000	-0.501%	6	2,367	-17.752%
2026-04-15	59.0000	60.8000	58.5000	59.9000	+5.272%	14	2,367	-18.164%
2026-04-14	53.7100	57.1300	53.7100	56.9000	+20.525%	7	2,371	-13.849%
2026-04-10	47.2100	47.2100	47.2100	47.2100	-2.860%	1	2,377	+3.834%
2026-04-09	45.6000	48.6000	45.6000	48.6000	+0.082%	61	2,377	+0.864%
2026-04-08	47.2500	48.5600	46.4700	48.5600	+18.874%	45	2,349	+0.947%
2026-04-07	36.9200	40.8500	36.9200	40.8500	+16.382%	29	2,358	+20.000%
2026-04-06	35.1000	35.1000	35.1000	35.1000	+2.183%	6	2,354	+39.658%
2026-04-02	34.3500	34.3500	34.3500	34.3500	-4.583%	1	2,360	+42.707%
2026-04-01	32.2000	37.1500	32.2000	36.0000	+20.000%	34	2,360	+36.167%
2026-03-31	25.8000	30.0000	25.8000	30.0000	+29.310%	7	2,366	+63.400%
2026-03-30	24.3000	24.3000	23.2000	23.2000	-5.882%	8	2,363	+111.293%
2026-03-27	24.8500	25.9500	24.4000	24.6500	-11.964%	42	2,368	+98.864%
2026-03-26	29.7000	30.2500	27.4000	28.0000	-12.854%	53	2,375	+75.071%
2026-03-25	34.4000	34.4000	32.1300	32.1300	-1.593%	48	2,371	+52.568%
2026-03-24	36.5900	36.5900	32.6500	32.6500	-16.709%	59	2,373	+50.138%
2026-03-23	39.5000	39.9300	38.9800	39.2000	+2.163%	1,007	2,348	+25.051%
2026-03-20	40.0000	40.0000	38.1000	38.3700	-7.364%	22	1,346	+27.756%
2026-03-19	40.2700	41.9500	40.2700	41.4200	-3.809%	21	1,353	+18.349%
2026-03-18	45.6500	45.6500	43.0600	43.0600	-0.920%	105	1,346	+13.841%
2026-03-17	42.6000	43.6100	42.0000	43.4600	+4.046%	32	1,345	+12.793%
2026-03-16	41.9500	42.7200	40.8400	41.7700	+3.519%	30	1,364	+17.357%
2026-03-13	43.1500	43.2200	40.3500	40.3500	-3.929%	17	1,367	+21.487%
2026-03-12	40.6500	42.0500	40.6500	42.0000	-6.375%	17	1,353	+16.714%
2026-03-11	44.5000	45.5000	44.5000	44.8600	+4.985%	20	1,343	+9.273%
2026-03-09	37.9000	42.8600	37.9000	42.7300	+7.281%	13	1,360	+14.720%
2026-03-06	39.6700	39.8300	39.6500	39.8300	-2.377%	8	1,359	+23.073%
2026-03-05	40.1000	40.8000	39.3200	40.8000	-2.672%	30	1,354	+20.147%
2026-03-04	41.2000	42.8500	41.2000	41.9200	+0.407%	41	1,341	+16.937%
2026-03-03	40.7000	41.9700	40.0500	41.7500	-6.808%	58	1,308	+17.413%
2026-03-02	43.2700	44.8300	43.2700	44.8000	+2.004%	10	1,307	+9.420%
2026-02-27	44.1100	45.8600	43.9200	43.9200	-1.525%	20	1,310	+11.612%
2026-02-26	44.6200	45.0800	43.3500	44.6000	-5.408%	55	1,310	+9.910%
2026-02-25	47.1500	47.1500	47.1500	47.1500	-0.945%	2	1,310	+3.966%
2026-02-24	46.7700	47.6000	46.7700	47.6000	-4.398%	6	1,310	+2.983%
2026-02-23	49.7900	49.7900	49.7900	49.7900	-0.817%	1	1,307	-1.546%
2026-02-20	45.6500	50.2000	45.6500	50.2000	+19.952%	7	1,307	-2.351%
2026-02-19	41.5400	42.1100	41.5400	41.8500	-1.460%	3	1,308	+17.133%
2026-02-18	42.0000	42.5000	41.9000	42.4700	+3.510%	21	1,307	+15.423%
2026-02-17	41.1500	42.2500	39.0300	41.0300	-8.313%	58	1,306	+19.474%
2026-02-13	43.9300	45.0000	43.9300	44.7500	-5.789%	15	1,342	+9.542%
2026-02-12	47.6500	49.7200	46.6700	47.5000	+0.084%	48	1,342	+3.200%
2026-02-11	47.9500	48.5500	47.3500	47.4600	-10.199%	7	1,342	+3.287%
2026-02-10	53.0000	53.7800	52.8500	52.8500	-9.457%	32	1,342	-7.247%
2026-02-06	55.2000	58.3700	55.2000	58.3700	+6.224%	48	1,338	-16.019%
2026-02-05	47.6000	58.8500	47.1500	54.9500	-15.979%	21	1,331	-10.792%
2026-02-04	67.3000	67.3000	64.2000	65.4000	-9.917%	7	1,329	-25.046%
2026-02-03	72.6000	72.6000	72.6000	72.6000	-0.887%	1	1,329	-32.479%
2026-02-02	67.4500	73.2500	67.4500	73.2500	+7.326%	3	1,329	-33.078%
2026-01-30	69.9000	69.9000	68.2500	68.2500	+9.992%	4	1,329	-28.176%
2026-01-29	68.5500	68.5500	62.0500	62.0500	-7.938%	6	1,329	-20.999%
2026-01-28	67.4000	67.4000	67.4000	67.4000	+2.121%	4	1,329	-27.270%
2026-01-26	67.0900	67.0900	66.0000	66.0000	+5.179%	2	1,332	-25.727%
2026-01-22	64.1200	64.1200	62.6000	62.7500	+1.128%	57	1,332	-21.880%
2026-01-21	61.5500	62.0500	60.8500	62.0500	+6.432%	153	1,329	-20.999%
2026-01-20	59.8000	61.3700	58.3000	58.3000	-12.159%	8	1,329	-15.918%
2026-01-15	65.6500	66.3700	64.7000	66.3700	-2.411%	4	1,329	-26.141%
2026-01-14	65.5500	68.2500	65.5500	68.0100	-3.175%	74	1,329	-27.922%
2026-01-13	70.3500	70.3500	67.4500	70.2400	+8.731%	4	1,278	-30.211%
2026-01-12	62.3000	65.0000	62.2500	64.6000	+1.652%	178	1,279	-24.118%
2026-01-09	63.1000	63.5500	63.0500	63.5500	+5.477%	110	1,277	-22.864%
2026-01-08	59.2000	62.1500	58.3000	60.2500	+5.148%	103	1,169	-18.639%
2026-01-07	53.5000	57.3600	53.5000	57.3000	+9.351%	13	1,102	-14.450%
2026-01-06	51.9800	52.4000	51.9500	52.4000	-2.693%	27	1,104	-6.450%
2026-01-05	54.5000	54.5000	53.8000	53.8500	+2.279%	36	1,120	-8.969%
2026-01-02	57.5700	57.5700	51.2000	52.6500	+0.785%	80	1,120	-6.895%
2025-12-31	52.2400	52.2400	52.2400	52.2400	-0.684%	1	1,179	-6.164%
2025-12-30	53.9300	53.9300	52.4000	52.6000	+2.037%	53	1,179	-6.806%
2025-12-29	51.6700	52.1700	51.5500	51.5500	-2.901%	7	1,129	-4.908%
2025-12-24	53.6500	53.6500	53.0900	53.0900	-1.338%	2	1,128	-7.666%
2025-12-23	50.5000	54.0300	50.5000	53.8100	+7.191%	68	1,128	-8.902%
2025-12-22	49.1000	50.3200	49.1000	50.2000	+5.352%	7	1,089	-2.351%
2025-12-19	48.1800	48.6500	47.3500	47.6500	+3.094%	17	1,089	+2.875%
2025-12-18	46.7000	46.9900	45.9800	46.2200	+1.360%	15	1,087	+6.058%
2025-12-17	46.2900	46.2900	44.7500	45.6000	-8.800%	169	1,088	+7.500%
2025-12-16	49.1200	50.4100	48.1500	50.0000	-1.478%	28	1,033	-1.960%
2025-12-15	54.3900	54.3900	49.3500	50.7500	-3.609%	20	1,033	-3.409%
2025-12-12	52.6200	52.8000	52.5000	52.6500	-8.307%	9	1,027	-6.895%
2025-12-09	56.6000	57.4200	56.4000	57.4200	+4.973%	15	1,027	-14.629%
2025-12-08	55.4000	55.4000	54.7000	54.7000	-9.959%	1,022	1,023	-10.384%
2025-12-05	60.7500	60.7500	60.7500	60.7500	+1.759%	1	112	-19.309%
2025-12-03	59.7000	59.7000	59.7000	59.7000	+1.704%	1	112	-17.889%
2025-12-02	58.7900	58.7900	58.7000	58.7000	-2.167%	7	111	-16.491%
2025-12-01	61.2500	61.2500	59.9600	60.0000	-5.512%	21	112	-18.300%
2025-11-26	64.7500	66.2000	63.3500	63.5000	-4.940%	7	93	-22.803%
2025-11-25	67.5000	67.5000	65.1000	66.8000	+6.709%	17	93	-26.617%
2025-11-24	59.7400	62.6000	59.7400	62.6000	+16.856%	9	98	-21.693%
2025-11-21	51.2500	53.5700	49.2400	53.5700	+17.996%	20	102	-8.494%
2025-11-20	51.0000	54.5000	45.4000	45.4000	-5.239%	30	93	+7.974%
2025-11-19	51.9300	54.0000	47.4900	47.9100	+9.259%	12	93	+2.317%
2025-11-18	43.4400	43.8500	43.4400	43.8500	+2.789%	2	92	+11.790%
2025-11-17	44.5600	44.7000	42.6600	42.6600	+14.064%	3	92	+14.909%
2025-11-14	35.3600	38.2000	35.3600	37.4000	-3.109%	5	91	+31.070%
2025-11-13	38.9500	39.8500	38.3500	38.6000	-10.545%	6	90	+26.995%
2025-11-12	44.0000	44.0000	42.5500	43.1500	-4.324%	3	90	+13.604%
2025-11-11	44.0000	45.1000	44.0000	45.1000	+4.229%	3	88	+8.692%
2025-11-10	40.7500	44.1300	40.7500	43.2700	+14.592%	4	86	+13.289%
2025-11-07	39.2000	39.2000	37.6500	37.7600	-11.362%	35	84	+29.820%
2025-11-06	42.3600	42.6000	41.2500	42.6000	+2.899%	14	52	+15.070%
2025-11-05	40.4500	41.4000	40.4500	41.4000	+7.393%	4	54	+18.406%
2025-11-04	38.8000	38.8000	38.5500	38.5500	-6.318%	3	54	+27.160%
2025-11-03	40.2400	41.1500	40.2400	41.1500	+3.652%	6	52	+19.125%
2025-10-31	40.1000	40.1000	39.7000	39.7000	+0.202%	3	52	+23.476%
2025-10-30	44.6700	44.6700	39.6200	39.6200	+14.343%	20	50	+23.725%
2025-10-29	32.0400	34.6500	32.0400	34.6500	+9.652%	24	44	+41.472%
2025-10-28	31.8500	31.8500	31.0600	31.6000	-0.629%	19	38	+55.127%
2025-10-27	29.5000	31.8000	28.9000	31.8000	+14.843%	62	34	+54.151%
2025-10-24	27.5100	27.6900	27.5100	27.6900	0.000%	2	0	+77.031%