Dark

GOOGL20261218C315
GOOGL Dec 18 2026 315.00 Call (GOOGL261218C00315000)
option OPRA

EOD

Jul 20, 2026

61.20+17.919%(+9.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	61.1900	61.2000	61.1900	61.2000	+17.919%	5	686	0.000%
2026-07-17	53.8500	53.8500	51.9000	51.9000	-28.611%	3	691	+17.919%
2026-07-16	72.7000	72.7000	72.7000	72.7000	-2.377%	3	690	-15.818%
2026-07-07	74.4700	74.4700	74.4700	74.4700	+9.854%	2	690	-17.819%
2026-07-02	67.7900	67.7900	67.7900	67.7900	+3.654%	10	693	-9.721%
2026-07-01	65.4000	65.4000	65.4000	65.4000	+9.621%	1	693	-6.422%
2026-06-29	57.0000	59.6600	57.0000	59.6600	+17.789%	2	694	+2.581%
2026-06-25	52.1000	52.3300	50.6000	50.6500	-3.616%	4	693	+20.829%
2026-06-24	59.3100	59.3100	52.5500	52.5500	-6.328%	48	693	+16.461%
2026-06-23	55.3700	56.1000	55.3700	56.1000	+3.068%	11	735	+9.091%
2026-06-22	63.4600	63.4600	54.4300	54.4300	-20.644%	14	736	+12.438%
2026-06-18	66.5200	68.5900	66.5200	68.5900	-9.332%	3	744	-10.774%
2026-06-15	75.6500	75.6500	75.6500	75.6500	+10.599%	1	744	-19.101%
2026-06-12	72.1000	72.1000	68.4000	68.4000	+10.003%	2	744	-10.526%
2026-06-11	62.1800	62.1800	62.1800	62.1800	-4.763%	1	744	-1.576%
2026-06-10	64.5000	66.0000	64.5000	65.2900	-10.867%	14	745	-6.264%
2026-06-09	73.2500	73.2500	73.2500	73.2500	-1.014%	4	755	-16.451%
2026-06-05	76.2000	76.2000	74.0000	74.0000	-4.701%	4	755	-17.297%
2026-06-04	73.1000	77.6500	73.1000	77.6500	+15.551%	3	759	-21.185%
2026-06-03	67.0000	68.4800	67.0000	67.2000	-4.000%	3	758	-8.929%
2026-06-02	68.0000	75.0500	67.4000	70.0000	-12.609%	32	758	-12.571%
2026-06-01	80.5000	80.5000	80.1000	80.1000	-13.908%	9	783	-23.596%
2026-05-28	92.5000	93.0800	92.5000	93.0400	-2.238%	4	786	-34.222%
2026-05-27	95.1700	95.1700	95.1700	95.1700	+5.288%	1	786	-35.694%
2026-05-26	88.2700	90.3900	88.2700	90.3900	+4.509%	2	787	-32.293%
2026-05-22	87.6000	87.6000	86.4900	86.4900	-7.497%	2	788	-29.240%
2026-05-20	93.5000	93.5000	93.5000	93.5000	-1.205%	2	789	-34.545%
2026-05-19	95.8000	95.8000	94.6400	94.6400	-11.094%	3	792	-35.334%
2026-05-18	106.5000	106.5000	106.4500	106.4500	+5.920%	10	792	-42.508%
2026-05-15	101.4500	101.4500	100.5000	100.5000	-1.161%	9	792	-39.104%
2026-05-14	101.6800	101.6800	101.6800	101.6800	+1.426%	1	800	-39.811%
2026-05-13	93.5000	100.2500	93.5000	100.2500	+11.265%	15	807	-38.953%
2026-05-12	90.6500	91.0500	90.1000	90.1000	-11.667%	11	807	-32.075%
2026-05-08	103.0000	103.0000	102.0000	102.0000	+1.211%	18	807	-40.000%
2026-05-07	100.7800	100.7800	100.7800	100.7800	-0.168%	1	819	-39.274%
2026-05-06	100.2300	103.0000	100.2300	100.9500	+8.630%	18	820	-39.376%
2026-05-05	92.9300	92.9300	92.9300	92.9300	+3.141%	1	819	-34.144%
2026-05-04	89.0000	90.1000	87.1000	90.1000	+0.334%	24	820	-32.075%
2026-05-01	88.2200	91.0000	88.2200	89.8000	+2.115%	21	847	-31.849%
2026-04-30	80.0000	90.4200	76.2800	87.9400	+43.225%	89	847	-30.407%
2026-04-29	63.9000	63.9000	61.4000	61.4000	-0.888%	5	869	-0.326%
2026-04-28	64.2500	64.4500	61.9500	61.9500	-4.545%	97	865	-1.211%
2026-04-27	60.4000	65.0000	60.4000	64.9000	+10.000%	13	819	-5.701%
2026-04-24	58.0000	59.6300	58.0000	59.0000	+9.462%	8	814	+3.729%
2026-04-22	53.9000	53.9000	53.9000	53.9000	-2.089%	1	813	+13.544%
2026-04-20	55.0500	55.0500	55.0500	55.0500	-3.506%	1	813	+11.172%
2026-04-17	55.0500	57.0500	54.2600	57.0500	+7.338%	9	813	+7.274%
2026-04-16	54.8000	54.8000	53.1500	53.1500	+1.007%	12	814	+15.146%
2026-04-15	51.6000	52.6200	51.6000	52.6200	+3.889%	13	816	+16.306%
2026-04-14	45.2000	51.4800	45.2000	50.6500	+16.170%	35	821	+20.829%
2026-04-13	40.7500	43.6000	40.6000	43.6000	+3.933%	97	829	+40.367%
2026-04-10	44.7500	44.7500	41.5500	41.9500	-3.118%	5	782	+45.888%
2026-04-09	40.4500	43.3000	38.6500	43.3000	+0.185%	12	784	+41.339%
2026-04-08	40.6000	43.2200	40.6000	43.2200	+36.341%	8	782	+41.601%
2026-04-07	34.5000	34.5000	31.7000	31.7000	+3.426%	3	789	+93.060%
2026-04-06	30.6500	30.6500	30.6500	30.6500	+0.327%	1	790	+99.674%
2026-04-02	29.6000	30.6500	29.6000	30.5500	-2.396%	77	712	+100.327%
2026-04-01	28.5100	32.3000	28.5100	31.3000	+22.027%	72	712	+95.527%
2026-03-31	23.5000	26.0000	23.5000	25.6500	+30.071%	27	694	+138.596%
2026-03-30	19.9000	20.1000	19.7200	19.7200	-6.095%	26	686	+210.345%
2026-03-27	22.1500	22.1500	20.9500	21.0000	-18.919%	83	676	+191.429%
2026-03-26	25.9000	25.9000	25.9000	25.9000	-7.500%	1	683	+136.293%
2026-03-25	29.3100	29.3100	27.8500	28.0000	-5.724%	66	682	+118.571%
2026-03-24	32.6700	32.6700	29.2500	29.7000	-14.038%	20	659	+106.061%
2026-03-23	34.5500	34.5500	34.5500	34.5500	-0.432%	1	648	+77.135%
2026-03-20	34.8000	34.8500	33.4800	34.7000	-5.191%	25	647	+76.369%
2026-03-19	37.1000	37.1000	36.6000	36.6000	-4.638%	14	634	+67.213%
2026-03-18	38.9000	38.9000	38.3800	38.3800	-0.312%	2	621	+59.458%
2026-03-17	36.9000	38.5000	36.9000	38.5000	+5.220%	2	622	+58.961%
2026-03-16	36.9800	37.0000	36.4700	36.5900	+2.637%	16	621	+67.259%
2026-03-13	38.4500	38.4500	35.5500	35.6500	-4.295%	23	620	+71.669%
2026-03-12	38.1000	38.1000	37.2500	37.2500	-6.171%	6	597	+64.295%
2026-03-11	38.9000	41.0000	38.8800	39.7000	+0.126%	29	598	+54.156%
2026-03-10	39.5000	39.6500	39.5000	39.6500	+14.761%	3	583	+54.351%
2026-03-09	33.9600	34.5500	33.9600	34.5500	-1.427%	14	582	+77.135%
2026-03-06	33.8300	35.0500	33.8300	35.0500	-0.567%	3	592	+74.608%
2026-03-05	35.5000	35.5000	34.9000	35.2500	-5.012%	38	592	+73.617%
2026-03-04	37.7500	37.7500	37.0500	37.1100	+3.227%	7	596	+64.915%
2026-03-03	36.0000	36.0000	35.6200	35.9500	-10.237%	13	593	+70.236%
2026-03-02	38.9100	40.0500	38.9100	40.0500	-2.436%	10	601	+52.809%
2026-02-27	41.0500	41.0500	41.0500	41.0500	+1.283%	1	601	+49.086%
2026-02-26	41.7200	41.7200	39.1600	40.5300	-3.957%	17	600	+50.999%
2026-02-25	43.1500	43.1500	41.5000	42.2000	-2.134%	15	579	+45.024%
2026-02-24	42.5000	43.1200	42.5000	43.1200	-4.496%	3	579	+41.929%
2026-02-23	47.4000	47.7500	44.7600	45.1500	-1.030%	10	577	+35.548%
2026-02-20	41.2700	45.6300	41.2700	45.6200	+20.784%	21	581	+34.152%
2026-02-18	37.7700	37.7700	37.7700	37.7700	+1.724%	10	575	+62.033%
2026-02-17	37.0000	37.4000	34.8800	37.1300	-5.038%	31	575	+64.826%
2026-02-13	39.7000	40.2500	38.6500	39.1000	-5.783%	36	551	+56.522%
2026-02-12	42.8500	43.6000	41.5000	41.5000	-1.308%	49	551	+47.470%
2026-02-11	45.6300	46.0000	42.0500	42.0500	-12.850%	36	516	+45.541%
2026-02-10	45.9500	48.5400	45.9500	48.2500	-7.478%	11	499	+26.839%
2026-02-09	52.1500	52.1500	52.1500	52.1500	+1.380%	34	496	+17.354%
2026-02-06	53.0000	53.0000	50.0000	51.4400	-10.383%	24	488	+18.974%
2026-02-05	46.3500	57.4000	46.3500	57.4000	-2.364%	28	478	+6.620%
2026-02-04	59.8300	59.9000	57.8500	58.7900	-7.853%	23	465	+4.099%
2026-02-03	65.5000	65.5000	63.8000	63.8000	-4.819%	6	455	-4.075%
2026-02-02	62.9900	67.0300	62.9900	67.0300	+6.736%	16	452	-8.698%
2026-01-30	62.8900	62.8900	62.0000	62.8000	+0.239%	28	438	-2.548%
2026-01-29	64.6000	64.6000	62.6500	62.6500	+3.281%	5	459	-2.314%
2026-01-28	60.6600	60.6600	60.6600	60.6600	-0.066%	2	459	+0.890%
2026-01-27	62.0000	62.8000	60.7000	60.7000	+8.103%	5	459	+0.824%
2026-01-23	58.7000	58.7000	56.1500	56.1500	-4.181%	3	459	+8.994%
2026-01-22	58.9700	58.9700	58.6000	58.6000	-1.097%	5	461	+4.437%
2026-01-21	51.1500	59.2500	51.1500	59.2500	+11.372%	2	459	+3.291%
2026-01-20	52.4200	55.4000	52.4200	53.2000	-7.719%	10	459	+15.038%
2026-01-16	60.1200	60.1200	57.6500	57.6500	-4.490%	14	438	+6.158%
2026-01-15	62.3000	62.3000	59.0400	60.3600	-3.300%	27	438	+1.392%
2026-01-14	61.7500	62.4200	61.7500	62.4200	-0.921%	9	441	-1.955%
2026-01-13	63.1700	65.4000	63.0000	63.0000	+6.222%	14	442	-2.857%
2026-01-12	55.4300	59.3100	55.4300	59.3100	+3.870%	26	438	+3.187%
2026-01-09	57.0000	58.1000	57.0000	57.1000	+4.579%	48	450	+7.180%
2026-01-08	57.7800	57.7800	54.6000	54.6000	-0.183%	18	471	+12.088%
2026-01-07	48.1400	54.7000	48.1400	54.7000	+15.792%	40	466	+11.883%
2026-01-06	51.3000	51.3000	46.2000	47.2400	-3.886%	55	472	+29.551%
2026-01-05	50.2000	50.3500	48.5300	49.1500	+0.717%	43	438	+24.517%
2026-01-02	50.0000	53.0000	46.2900	48.8000	+2.607%	38	438	+25.410%
2025-12-31	47.8200	47.8200	47.5600	47.5600	-0.231%	52	416	+28.680%
2025-12-30	49.2500	49.2500	47.6000	47.6700	+1.103%	25	416	+28.383%
2025-12-29	47.0000	47.1500	46.6300	47.1500	-2.784%	7	392	+29.799%
2025-12-26	48.6000	48.6000	48.2600	48.5000	+0.310%	9	391	+26.186%
2025-12-24	49.0100	49.0100	47.8500	48.3500	-1.024%	50	350	+26.577%
2025-12-23	48.0100	48.8500	48.0100	48.8500	+7.363%	9	350	+25.281%
2025-12-22	44.2000	45.5000	44.2000	45.5000	+5.568%	16	348	+34.505%
2025-12-19	42.7000	44.1000	42.7000	43.1000	+2.254%	27	350	+41.995%
2025-12-18	41.5500	42.8000	41.0000	42.1500	+6.709%	10	328	+45.196%
2025-12-17	41.2600	41.8800	39.5000	39.5000	-12.804%	15	328	+54.937%
2025-12-16	43.7500	45.3000	43.5000	45.3000	-4.025%	27	321	+35.099%
2025-12-12	47.0800	48.3200	46.2000	47.2000	-6.590%	17	309	+29.661%
2025-12-11	53.8700	53.8700	49.7500	50.5300	-6.685%	22	304	+21.116%
2025-12-10	53.5700	54.1500	53.5700	54.1500	+1.310%	22	289	+13.019%
2025-12-09	50.7000	53.4500	50.6600	53.4500	+5.716%	83	281	+14.500%
2025-12-08	53.0500	53.2400	49.9000	50.5600	-9.634%	93	204	+21.044%
2025-12-05	56.9000	57.3800	55.8100	55.9500	+2.005%	16	177	+9.383%
2025-12-04	54.0000	54.8500	53.5000	54.8500	-2.385%	19	179	+11.577%
2025-12-03	54.4600	56.1900	53.0000	56.1900	+3.710%	4	174	+8.916%
2025-12-02	54.9700	54.9700	53.5800	54.1800	-0.184%	6	173	+12.957%
2025-12-01	55.0000	57.1000	54.2500	54.2800	-6.671%	18	169	+12.749%
2025-11-28	62.8900	63.0500	56.9500	58.1600	-0.666%	18	165	+5.227%
2025-11-26	58.6000	59.2500	57.9000	58.5500	-4.205%	25	145	+4.526%
2025-11-25	63.1900	64.9400	58.5700	61.1200	+5.325%	27	145	+0.131%
2025-11-24	55.9500	58.4000	54.4000	58.0300	+21.784%	56	143	+5.463%
2025-11-21	48.2500	48.3000	46.9500	47.6500	+7.562%	25	155	+28.437%
2025-11-20	48.4200	49.0500	44.3000	44.3000	+1.956%	9	135	+38.149%
2025-11-19	46.6700	47.1000	43.4500	43.4500	+7.897%	4	136	+40.852%
2025-11-18	39.0000	40.2700	39.0000	40.2700	+4.489%	5	138	+51.974%
2025-11-17	42.7600	42.7600	38.5400	38.5400	+8.198%	23	135	+58.796%
2025-11-13	35.6200	35.6200	35.6200	35.6200	-8.784%	8	131	+71.814%
2025-11-12	39.0500	39.0500	39.0500	39.0500	-2.448%	2	111	+56.722%
2025-11-11	40.0200	40.0300	40.0200	40.0300	-1.983%	10	111	+52.885%
2025-11-10	39.6000	40.8400	39.6000	40.8400	+16.719%	10	111	+49.853%
2025-11-07	34.0100	34.9900	34.0000	34.9900	-10.051%	3	101	+74.907%
2025-11-06	37.9000	38.9000	37.5500	38.9000	+5.391%	9	100	+57.326%
2025-11-05	36.7500	37.3000	36.7500	36.9100	+6.986%	9	100	+65.809%
2025-11-04	35.3800	35.4200	34.5000	34.5000	-5.609%	3	99	+77.391%
2025-10-31	36.2600	36.5700	35.5500	36.5500	+0.164%	5	98	+67.442%
2025-10-30	39.7000	39.9500	36.4900	36.4900	+14.210%	27	98	+67.717%
2025-10-29	29.8000	31.9500	29.8000	31.9500	+11.909%	7	72	+91.549%
2025-10-28	28.5500	28.5500	28.5500	28.5500	+1.205%	1	65	+114.361%
2025-10-27	26.8700	28.2100	26.8700	28.2100	+15.331%	5	65	+116.944%
2025-10-24	23.4000	24.6500	23.4000	24.4600	0.000%	66	64	+150.204%