Dark

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

EOD

Sep 2, 2026

39.01+3.010%(+1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	39.0000	39.0100	39.0000	39.0100	+3.010%	2	802	0.000%
2026-09-01	37.9000	37.9000	36.6500	37.8700	-4.078%	22	803	+3.010%
2026-08-31	41.0000	41.0000	38.7200	39.4800	-5.278%	14	801	-1.190%
2026-08-27	41.0000	41.6900	41.0000	41.6800	-10.134%	3	791	-6.406%
2026-08-25	47.3300	47.3300	46.3800	46.3800	-7.351%	3	790	-15.890%
2026-08-24	48.5000	50.0600	48.5000	50.0600	+9.421%	2	790	-22.074%
2026-08-19	45.7000	45.7500	45.7000	45.7500	+3.507%	10	789	-14.732%
2026-08-18	44.2000	44.2000	44.2000	44.2000	-0.875%	1	784	-11.742%
2026-08-17	44.5900	44.5900	44.5900	44.5900	-4.108%	2	784	-12.514%
2026-08-14	46.5000	46.5000	46.5000	46.5000	+3.795%	10	784	-16.108%
2026-08-12	45.7000	45.7000	43.9000	44.8000	-8.497%	10	779	-12.924%
2026-08-11	52.1500	52.1500	48.9500	48.9600	-10.330%	18	781	-20.323%
2026-08-10	54.7700	54.7700	54.4500	54.6000	-2.151%	5	785	-28.553%
2026-08-07	57.0000	57.0000	55.8000	55.8000	-23.034%	3	786	-30.090%
2026-08-05	78.4500	78.4500	72.5000	72.5000	-2.919%	2	784	-46.193%
2026-08-04	74.6800	74.6800	74.6800	74.6800	-0.427%	3	783	-47.764%
2026-08-03	63.9000	75.0000	63.9000	75.0000	+26.050%	3	780	-47.987%
2026-07-31	47.7500	59.5000	47.6300	59.5000	+44.875%	10	780	-34.437%
2026-07-30	38.4000	41.0700	38.4000	41.0700	-12.617%	62	779	-5.016%
2026-07-29	41.4500	47.0000	41.4500	47.0000	+10.954%	3	730	-17.000%
2026-07-28	35.1500	42.3600	35.1500	42.3600	+13.141%	27	731	-7.908%
2026-07-27	36.5000	38.0800	35.2500	37.4400	+15.520%	76	735	+4.193%
2026-07-24	34.0800	35.0000	31.1000	32.4100	+0.652%	61	783	+20.364%
2026-07-23	34.9000	34.9000	30.9700	32.2000	-40.138%	112	755	+21.149%
2026-07-22	53.7900	53.7900	53.7900	53.7900	-12.108%	1	685	-27.477%
2026-07-20	61.1900	61.2000	61.1900	61.2000	+17.919%	5	686	-36.258%
2026-07-17	53.8500	53.8500	51.9000	51.9000	-28.611%	3	691	-24.836%
2026-07-16	72.7000	72.7000	72.7000	72.7000	-2.377%	3	690	-46.341%
2026-07-07	74.4700	74.4700	74.4700	74.4700	+9.854%	2	690	-47.616%
2026-07-02	67.7900	67.7900	67.7900	67.7900	+3.654%	10	693	-42.455%
2026-07-01	65.4000	65.4000	65.4000	65.4000	+9.621%	1	693	-40.352%
2026-06-29	57.0000	59.6600	57.0000	59.6600	+17.789%	2	694	-34.613%
2026-06-25	52.1000	52.3300	50.6000	50.6500	-3.616%	4	693	-22.981%
2026-06-24	59.3100	59.3100	52.5500	52.5500	-6.328%	48	693	-25.766%
2026-06-23	55.3700	56.1000	55.3700	56.1000	+3.068%	11	735	-30.463%
2026-06-22	63.4600	63.4600	54.4300	54.4300	-20.644%	14	736	-28.330%
2026-06-18	66.5200	68.5900	66.5200	68.5900	-9.332%	3	744	-43.126%
2026-06-15	75.6500	75.6500	75.6500	75.6500	+10.599%	1	744	-48.434%
2026-06-12	72.1000	72.1000	68.4000	68.4000	+10.003%	2	744	-42.968%
2026-06-11	62.1800	62.1800	62.1800	62.1800	-4.763%	1	744	-37.263%
2026-06-10	64.5000	66.0000	64.5000	65.2900	-10.867%	14	745	-40.251%
2026-06-09	73.2500	73.2500	73.2500	73.2500	-1.014%	4	755	-46.744%
2026-06-05	76.2000	76.2000	74.0000	74.0000	-4.701%	4	755	-47.284%
2026-06-04	73.1000	77.6500	73.1000	77.6500	+15.551%	3	759	-49.762%
2026-06-03	67.0000	68.4800	67.0000	67.2000	-4.000%	3	758	-41.949%
2026-06-02	68.0000	75.0500	67.4000	70.0000	-12.609%	32	758	-44.271%
2026-06-01	80.5000	80.5000	80.1000	80.1000	-13.908%	9	783	-51.298%
2026-05-28	92.5000	93.0800	92.5000	93.0400	-2.238%	4	786	-58.072%
2026-05-27	95.1700	95.1700	95.1700	95.1700	+5.288%	1	786	-59.010%
2026-05-26	88.2700	90.3900	88.2700	90.3900	+4.509%	2	787	-56.843%
2026-05-22	87.6000	87.6000	86.4900	86.4900	-7.497%	2	788	-54.897%
2026-05-20	93.5000	93.5000	93.5000	93.5000	-1.205%	2	789	-58.278%
2026-05-19	95.8000	95.8000	94.6400	94.6400	-11.094%	3	792	-58.781%
2026-05-18	106.5000	106.5000	106.4500	106.4500	+5.920%	10	792	-63.354%
2026-05-15	101.4500	101.4500	100.5000	100.5000	-1.161%	9	792	-61.184%
2026-05-14	101.6800	101.6800	101.6800	101.6800	+1.426%	1	800	-61.635%
2026-05-13	93.5000	100.2500	93.5000	100.2500	+11.265%	15	807	-61.087%
2026-05-12	90.6500	91.0500	90.1000	90.1000	-11.667%	11	807	-56.704%
2026-05-08	103.0000	103.0000	102.0000	102.0000	+1.211%	18	807	-61.755%
2026-05-07	100.7800	100.7800	100.7800	100.7800	-0.168%	1	819	-61.292%
2026-05-06	100.2300	103.0000	100.2300	100.9500	+8.630%	18	820	-61.357%
2026-05-05	92.9300	92.9300	92.9300	92.9300	+3.141%	1	819	-58.022%
2026-05-04	89.0000	90.1000	87.1000	90.1000	+0.334%	24	820	-56.704%
2026-05-01	88.2200	91.0000	88.2200	89.8000	+2.115%	21	847	-56.559%
2026-04-30	80.0000	90.4200	76.2800	87.9400	+43.225%	89	847	-55.640%
2026-04-29	63.9000	63.9000	61.4000	61.4000	-0.888%	5	869	-36.466%
2026-04-28	64.2500	64.4500	61.9500	61.9500	-4.545%	97	865	-37.030%
2026-04-27	60.4000	65.0000	60.4000	64.9000	+10.000%	13	819	-39.892%
2026-04-24	58.0000	59.6300	58.0000	59.0000	+9.462%	8	814	-33.881%
2026-04-22	53.9000	53.9000	53.9000	53.9000	-2.089%	1	813	-27.625%
2026-04-20	55.0500	55.0500	55.0500	55.0500	-3.506%	1	813	-29.137%
2026-04-17	55.0500	57.0500	54.2600	57.0500	+7.338%	9	813	-31.621%
2026-04-16	54.8000	54.8000	53.1500	53.1500	+1.007%	12	814	-26.604%
2026-04-15	51.6000	52.6200	51.6000	52.6200	+3.889%	13	816	-25.865%
2026-04-14	45.2000	51.4800	45.2000	50.6500	+16.170%	35	821	-22.981%
2026-04-13	40.7500	43.6000	40.6000	43.6000	+3.933%	97	829	-10.528%
2026-04-10	44.7500	44.7500	41.5500	41.9500	-3.118%	5	782	-7.008%
2026-04-09	40.4500	43.3000	38.6500	43.3000	+0.185%	12	784	-9.908%
2026-04-08	40.6000	43.2200	40.6000	43.2200	+36.341%	8	782	-9.741%
2026-04-07	34.5000	34.5000	31.7000	31.7000	+3.426%	3	789	+23.060%
2026-04-06	30.6500	30.6500	30.6500	30.6500	+0.327%	1	790	+27.276%
2026-04-02	29.6000	30.6500	29.6000	30.5500	-2.396%	77	712	+27.692%
2026-04-01	28.5100	32.3000	28.5100	31.3000	+22.027%	72	712	+24.633%
2026-03-31	23.5000	26.0000	23.5000	25.6500	+30.071%	27	694	+52.086%
2026-03-30	19.9000	20.1000	19.7200	19.7200	-6.095%	26	686	+97.819%
2026-03-27	22.1500	22.1500	20.9500	21.0000	-18.919%	83	676	+85.762%
2026-03-26	25.9000	25.9000	25.9000	25.9000	-7.500%	1	683	+50.618%
2026-03-25	29.3100	29.3100	27.8500	28.0000	-5.724%	66	682	+39.321%
2026-03-24	32.6700	32.6700	29.2500	29.7000	-14.038%	20	659	+31.347%
2026-03-23	34.5500	34.5500	34.5500	34.5500	-0.432%	1	648	+12.909%
2026-03-20	34.8000	34.8500	33.4800	34.7000	-5.191%	25	647	+12.421%
2026-03-19	37.1000	37.1000	36.6000	36.6000	-4.638%	14	634	+6.585%
2026-03-18	38.9000	38.9000	38.3800	38.3800	-0.312%	2	621	+1.641%
2026-03-17	36.9000	38.5000	36.9000	38.5000	+5.220%	2	622	+1.325%
2026-03-16	36.9800	37.0000	36.4700	36.5900	+2.637%	16	621	+6.614%
2026-03-13	38.4500	38.4500	35.5500	35.6500	-4.295%	23	620	+9.425%
2026-03-12	38.1000	38.1000	37.2500	37.2500	-6.171%	6	597	+4.725%
2026-03-11	38.9000	41.0000	38.8800	39.7000	+0.126%	29	598	-1.738%
2026-03-10	39.5000	39.6500	39.5000	39.6500	+14.761%	3	583	-1.614%
2026-03-09	33.9600	34.5500	33.9600	34.5500	-1.427%	14	582	+12.909%
2026-03-06	33.8300	35.0500	33.8300	35.0500	-0.567%	3	592	+11.298%
2026-03-05	35.5000	35.5000	34.9000	35.2500	-5.012%	38	592	+10.667%
2026-03-04	37.7500	37.7500	37.0500	37.1100	+3.227%	7	596	+5.120%
2026-03-03	36.0000	36.0000	35.6200	35.9500	-10.237%	13	593	+8.512%
2026-03-02	38.9100	40.0500	38.9100	40.0500	-2.436%	10	601	-2.597%
2026-02-27	41.0500	41.0500	41.0500	41.0500	+1.283%	1	601	-4.970%
2026-02-26	41.7200	41.7200	39.1600	40.5300	-3.957%	17	600	-3.750%
2026-02-25	43.1500	43.1500	41.5000	42.2000	-2.134%	15	579	-7.559%
2026-02-24	42.5000	43.1200	42.5000	43.1200	-4.496%	3	579	-9.532%
2026-02-23	47.4000	47.7500	44.7600	45.1500	-1.030%	10	577	-13.599%
2026-02-20	41.2700	45.6300	41.2700	45.6200	+20.784%	21	581	-14.489%
2026-02-18	37.7700	37.7700	37.7700	37.7700	+1.724%	10	575	+3.283%
2026-02-17	37.0000	37.4000	34.8800	37.1300	-5.038%	31	575	+5.063%
2026-02-13	39.7000	40.2500	38.6500	39.1000	-5.783%	36	551	-0.230%
2026-02-12	42.8500	43.6000	41.5000	41.5000	-1.308%	49	551	-6.000%
2026-02-11	45.6300	46.0000	42.0500	42.0500	-12.850%	36	516	-7.229%
2026-02-10	45.9500	48.5400	45.9500	48.2500	-7.478%	11	499	-19.150%
2026-02-09	52.1500	52.1500	52.1500	52.1500	+1.380%	34	496	-25.197%
2026-02-06	53.0000	53.0000	50.0000	51.4400	-10.383%	24	488	-24.164%
2026-02-05	46.3500	57.4000	46.3500	57.4000	-2.364%	28	478	-32.038%
2026-02-04	59.8300	59.9000	57.8500	58.7900	-7.853%	23	465	-33.645%
2026-02-03	65.5000	65.5000	63.8000	63.8000	-4.819%	6	455	-38.856%
2026-02-02	62.9900	67.0300	62.9900	67.0300	+6.736%	16	452	-41.802%
2026-01-30	62.8900	62.8900	62.0000	62.8000	+0.239%	28	438	-37.882%
2026-01-29	64.6000	64.6000	62.6500	62.6500	+3.281%	5	459	-37.733%
2026-01-28	60.6600	60.6600	60.6600	60.6600	-0.066%	2	459	-35.691%
2026-01-27	62.0000	62.8000	60.7000	60.7000	+8.103%	5	459	-35.733%
2026-01-23	58.7000	58.7000	56.1500	56.1500	-4.181%	3	459	-30.525%
2026-01-22	58.9700	58.9700	58.6000	58.6000	-1.097%	5	461	-33.430%
2026-01-21	51.1500	59.2500	51.1500	59.2500	+11.372%	2	459	-34.160%
2026-01-20	52.4200	55.4000	52.4200	53.2000	-7.719%	10	459	-26.673%
2026-01-16	60.1200	60.1200	57.6500	57.6500	-4.490%	14	438	-32.333%
2026-01-15	62.3000	62.3000	59.0400	60.3600	-3.300%	27	438	-35.371%
2026-01-14	61.7500	62.4200	61.7500	62.4200	-0.921%	9	441	-37.504%
2026-01-13	63.1700	65.4000	63.0000	63.0000	+6.222%	14	442	-38.079%
2026-01-12	55.4300	59.3100	55.4300	59.3100	+3.870%	26	438	-34.227%
2026-01-09	57.0000	58.1000	57.0000	57.1000	+4.579%	48	450	-31.681%
2026-01-08	57.7800	57.7800	54.6000	54.6000	-0.183%	18	471	-28.553%
2026-01-07	48.1400	54.7000	48.1400	54.7000	+15.792%	40	466	-28.684%
2026-01-06	51.3000	51.3000	46.2000	47.2400	-3.886%	55	472	-17.422%
2026-01-05	50.2000	50.3500	48.5300	49.1500	+0.717%	43	438	-20.631%
2026-01-02	50.0000	53.0000	46.2900	48.8000	+2.607%	38	438	-20.061%
2025-12-31	47.8200	47.8200	47.5600	47.5600	-0.231%	52	416	-17.977%
2025-12-30	49.2500	49.2500	47.6000	47.6700	+1.103%	25	416	-18.167%
2025-12-29	47.0000	47.1500	46.6300	47.1500	-2.784%	7	392	-17.264%
2025-12-26	48.6000	48.6000	48.2600	48.5000	+0.310%	9	391	-19.567%
2025-12-24	49.0100	49.0100	47.8500	48.3500	-1.024%	50	350	-19.317%
2025-12-23	48.0100	48.8500	48.0100	48.8500	+7.363%	9	350	-20.143%
2025-12-22	44.2000	45.5000	44.2000	45.5000	+5.568%	16	348	-14.264%
2025-12-19	42.7000	44.1000	42.7000	43.1000	+2.254%	27	350	-9.490%
2025-12-18	41.5500	42.8000	41.0000	42.1500	+6.709%	10	328	-7.450%
2025-12-17	41.2600	41.8800	39.5000	39.5000	-12.804%	15	328	-1.241%
2025-12-16	43.7500	45.3000	43.5000	45.3000	-4.025%	27	321	-13.885%
2025-12-12	47.0800	48.3200	46.2000	47.2000	-6.590%	17	309	-17.352%
2025-12-11	53.8700	53.8700	49.7500	50.5300	-6.685%	22	304	-22.798%
2025-12-10	53.5700	54.1500	53.5700	54.1500	+1.310%	22	289	-27.959%
2025-12-09	50.7000	53.4500	50.6600	53.4500	+5.716%	83	281	-27.016%
2025-12-08	53.0500	53.2400	49.9000	50.5600	-9.634%	93	204	-22.844%
2025-12-05	56.9000	57.3800	55.8100	55.9500	+2.005%	16	177	-30.277%
2025-12-04	54.0000	54.8500	53.5000	54.8500	-2.385%	19	179	-28.879%
2025-12-03	54.4600	56.1900	53.0000	56.1900	+3.710%	4	174	-30.575%
2025-12-02	54.9700	54.9700	53.5800	54.1800	-0.184%	6	173	-27.999%
2025-12-01	55.0000	57.1000	54.2500	54.2800	-6.671%	18	169	-28.132%
2025-11-28	62.8900	63.0500	56.9500	58.1600	-0.666%	18	165	-32.926%
2025-11-26	58.6000	59.2500	57.9000	58.5500	-4.205%	25	145	-33.373%
2025-11-25	63.1900	64.9400	58.5700	61.1200	+5.325%	27	145	-36.175%
2025-11-24	55.9500	58.4000	54.4000	58.0300	+21.784%	56	143	-32.776%
2025-11-21	48.2500	48.3000	46.9500	47.6500	+7.562%	25	155	-18.132%
2025-11-20	48.4200	49.0500	44.3000	44.3000	+1.956%	9	135	-11.941%
2025-11-19	46.6700	47.1000	43.4500	43.4500	+7.897%	4	136	-10.219%
2025-11-18	39.0000	40.2700	39.0000	40.2700	+4.489%	5	138	-3.129%
2025-11-17	42.7600	42.7600	38.5400	38.5400	+8.198%	23	135	+1.220%
2025-11-13	35.6200	35.6200	35.6200	35.6200	-8.784%	8	131	+9.517%
2025-11-12	39.0500	39.0500	39.0500	39.0500	-2.448%	2	111	-0.102%
2025-11-11	40.0200	40.0300	40.0200	40.0300	-1.983%	10	111	-2.548%
2025-11-10	39.6000	40.8400	39.6000	40.8400	+16.719%	10	111	-4.481%
2025-11-07	34.0100	34.9900	34.0000	34.9900	-10.051%	3	101	+11.489%
2025-11-06	37.9000	38.9000	37.5500	38.9000	+5.391%	9	100	+0.283%
2025-11-05	36.7500	37.3000	36.7500	36.9100	+6.986%	9	100	+5.690%
2025-11-04	35.3800	35.4200	34.5000	34.5000	-5.609%	3	99	+13.072%
2025-10-31	36.2600	36.5700	35.5500	36.5500	+0.164%	5	98	+6.731%
2025-10-30	39.7000	39.9500	36.4900	36.4900	+14.210%	27	98	+6.906%
2025-10-29	29.8000	31.9500	29.8000	31.9500	+11.909%	7	72	+22.097%
2025-10-28	28.5500	28.5500	28.5500	28.5500	+1.205%	1	65	+36.637%
2025-10-27	26.8700	28.2100	26.8700	28.2100	+15.331%	5	65	+38.284%
2025-10-24	23.4000	24.6500	23.4000	24.4600	0.000%	66	64	+59.485%