Dark

GOOGL20261218C325
GOOGL Dec 18 2026 325.00 Call (GOOGL261218C00325000)
option OPRA

EOD

Jul 21, 2026

48.05+2.649%(+1.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	48.8500	48.8500	48.0500	48.0500	+2.649%	4	1,319	0.000%
2026-07-17	45.7500	46.8100	45.7500	46.8100	-29.343%	4	1,319	+2.649%
2026-07-15	59.0000	66.2500	59.0000	66.2500	+22.007%	21	1,317	-27.472%
2026-07-14	54.2000	54.4000	54.2000	54.3000	-0.749%	5	1,317	-11.510%
2026-07-09	54.7100	54.7100	54.7100	54.7100	-7.271%	1	1,317	-12.173%
2026-07-08	59.0000	59.0000	59.0000	59.0000	-11.544%	3	1,317	-18.559%
2026-07-07	66.5000	66.7000	66.5000	66.7000	+12.955%	2	1,320	-27.961%
2026-07-01	60.4800	60.4800	59.0500	59.0500	+13.014%	9	1,321	-18.628%
2026-06-29	52.2500	52.2500	52.2500	52.2500	+9.310%	1	1,324	-8.038%
2026-06-26	48.5000	48.5000	47.8000	47.8000	+6.696%	2	1,325	+0.523%
2026-06-25	42.9900	46.3900	42.9900	44.8000	-8.046%	51	1,325	+7.254%
2026-06-24	51.6500	52.7900	48.1500	48.7200	-6.916%	107	1,316	-1.375%
2026-06-23	52.3400	52.3400	52.3400	52.3400	+2.326%	1	1,357	-8.196%
2026-06-22	50.0000	51.1500	49.9000	51.1500	-23.117%	23	1,357	-6.061%
2026-06-18	60.2500	66.5300	59.3000	66.5300	+4.970%	10	1,353	-27.777%
2026-06-17	64.8000	64.8000	63.3800	63.3800	-7.204%	10	1,353	-24.187%
2026-06-16	66.2800	68.3000	66.2800	68.3000	+2.846%	7	1,353	-29.649%
2026-06-15	66.1000	66.4100	66.1000	66.4100	+6.443%	3	1,350	-27.646%
2026-06-12	62.3900	62.3900	62.3900	62.3900	+6.232%	1	1,349	-22.984%
2026-06-10	65.7000	65.7000	58.7300	58.7300	-14.213%	11	1,349	-18.185%
2026-06-09	68.4600	68.4600	68.4600	68.4600	+6.969%	1	1,358	-29.813%
2026-06-08	65.9000	65.9000	62.9800	64.0000	-7.246%	5	1,357	-24.922%
2026-06-05	65.9500	69.0000	65.9500	69.0000	-2.652%	8	1,354	-30.362%
2026-06-04	65.2500	71.3000	65.2500	70.8800	+17.176%	20	1,354	-32.209%
2026-06-03	62.1500	62.1500	60.4500	60.4900	-1.241%	6	1,364	-20.565%
2026-06-02	61.2500	61.2500	61.2500	61.2500	-18.583%	1	1,365	-21.551%
2026-06-01	74.2000	75.2300	74.1400	75.2300	-4.664%	3	1,364	-36.129%
2026-05-29	80.1500	80.1500	78.9100	78.9100	-8.616%	2	1,365	-39.108%
2026-05-28	86.3500	86.3500	86.3500	86.3500	-2.253%	3	1,364	-44.354%
2026-05-27	85.0000	88.3400	85.0000	88.3400	+6.408%	12	1,361	-45.608%
2026-05-26	80.6600	83.0200	80.6600	83.0200	+0.630%	23	1,363	-42.122%
2026-05-22	82.5000	82.5000	82.5000	82.5000	-2.597%	1	1,382	-41.758%
2026-05-21	84.7000	84.7000	84.7000	84.7000	+3.482%	1	1,382	-43.270%
2026-05-20	82.2100	82.2100	81.8500	81.8500	-3.125%	3	1,382	-41.295%
2026-05-19	87.6500	87.6500	84.4900	84.4900	-15.094%	30	1,384	-43.129%
2026-05-18	101.2900	101.2900	99.5100	99.5100	+6.965%	2	1,384	-51.713%
2026-05-15	95.3700	95.3700	91.9500	93.0300	-4.033%	7	1,384	-48.350%
2026-05-14	93.5400	97.3600	93.5400	96.9400	+14.047%	6	1,389	-50.433%
2026-05-12	82.2800	85.0000	82.2800	85.0000	-3.563%	6	1,392	-43.471%
2026-05-11	92.6200	92.6200	88.1400	88.1400	-9.256%	11	1,392	-45.484%
2026-05-08	97.1300	97.1300	97.1300	97.1300	+6.095%	1	1,400	-50.530%
2026-05-07	93.0700	93.0700	91.5500	91.5500	-4.136%	15	1,399	-47.515%
2026-05-06	95.6000	95.6000	95.5000	95.5000	+13.286%	7	1,394	-49.686%
2026-05-05	87.0000	87.0000	84.3000	84.3000	+3.372%	4	1,394	-43.001%
2026-05-04	79.9500	82.3500	79.9500	81.5500	-0.730%	10	1,393	-41.079%
2026-05-01	83.1500	83.1500	82.1500	82.1500	-1.072%	4	1,394	-41.509%
2026-04-30	73.0000	83.3800	68.0000	83.0400	+47.863%	50	1,394	-42.136%
2026-04-29	54.2500	57.2500	54.2500	56.1600	+0.286%	14	1,410	-14.441%
2026-04-28	55.6800	57.8800	55.6800	56.0000	-5.501%	19	1,418	-14.196%
2026-04-27	52.2500	59.2600	52.2500	59.2600	+11.811%	36	1,420	-18.917%
2026-04-24	47.4600	53.0000	47.4600	53.0000	+5.683%	39	1,426	-9.340%
2026-04-23	50.1500	50.1500	50.1500	50.1500	+2.766%	2	1,458	-4.187%
2026-04-22	47.2000	49.0000	47.2000	48.8000	+8.929%	24	1,458	-1.537%
2026-04-21	46.6000	46.6000	44.8000	44.8000	-7.227%	17	1,464	+7.254%
2026-04-20	49.0800	49.0800	48.2900	48.2900	-5.034%	7	1,464	-0.497%
2026-04-17	49.0000	51.3000	48.5000	50.8500	+5.389%	72	1,457	-5.506%
2026-04-15	44.6000	48.2500	44.6000	48.2500	+6.395%	10	1,466	-0.415%
2026-04-14	40.8500	45.9500	40.8500	45.3500	+17.578%	46	1,469	+5.954%
2026-04-13	36.7500	38.5700	36.7500	38.5700	+5.267%	20	1,476	+24.579%
2026-04-10	39.4500	39.4500	36.6400	36.6400	-4.633%	155	1,472	+31.141%
2026-04-09	35.1100	38.4200	34.7700	38.4200	+1.238%	5	1,417	+25.065%
2026-04-08	36.4200	38.9500	36.4200	37.9500	+22.459%	31	1,414	+26.614%
2026-04-07	29.6600	30.9900	29.6000	30.9900	+14.354%	119	1,408	+55.050%
2026-04-06	27.1000	27.1000	27.1000	27.1000	+2.846%	1	1,391	+77.306%
2026-04-02	26.5500	26.5500	26.3500	26.3500	-4.007%	3	1,390	+82.353%
2026-04-01	24.4000	27.4500	24.4000	27.4500	+23.649%	44	1,390	+75.046%
2026-03-31	19.3000	22.2000	19.3000	22.2000	+32.934%	28	1,392	+116.441%
2026-03-30	17.8000	17.8000	16.7000	16.7000	-6.964%	37	1,384	+187.725%
2026-03-27	19.0500	19.6000	17.7900	17.9500	-12.567%	79	1,357	+167.688%
2026-03-26	22.5000	22.5500	20.5300	20.5300	-15.095%	28	1,356	+134.048%
2026-03-25	24.5000	24.8000	23.9300	24.1800	-2.696%	570	1,367	+98.718%
2026-03-24	27.7000	27.7800	24.7200	24.8500	-17.851%	50	818	+93.360%
2026-03-23	30.9500	31.5500	30.2500	30.2500	+1.510%	10	803	+58.843%
2026-03-20	30.5600	30.5900	29.8000	29.8000	-7.165%	5	810	+61.242%
2026-03-19	31.8700	32.1000	31.7500	32.1000	-5.310%	11	810	+49.688%
2026-03-18	34.7500	34.7500	33.9000	33.9000	-1.482%	45	808	+41.740%
2026-03-17	32.9500	34.4100	32.9500	34.4100	+6.632%	4	784	+39.640%
2026-03-16	32.0500	32.2700	31.5000	32.2700	+0.749%	63	784	+48.900%
2026-03-13	34.1500	34.1500	32.0300	32.0300	-8.538%	15	768	+50.016%
2026-03-11	35.0200	35.0200	35.0200	35.0200	+3.304%	2	754	+37.207%
2026-03-10	35.1000	35.1000	33.9000	33.9000	-2.080%	2	756	+41.740%
2026-03-09	30.0500	34.6200	30.0500	34.6200	+11.318%	22	756	+38.793%
2026-03-06	31.1400	31.2500	31.1000	31.1000	-0.639%	15	782	+54.502%
2026-03-05	31.9500	31.9500	31.3000	31.3000	-4.950%	3	781	+53.514%
2026-03-04	33.1400	33.1400	32.9300	32.9300	-2.660%	2	780	+45.916%
2026-03-03	32.2500	33.8300	31.5000	33.8300	-3.205%	7	779	+42.034%
2026-03-02	34.4000	34.9500	34.2500	34.9500	-8.388%	105	780	+37.482%
2026-02-27	36.0000	38.1500	36.0000	38.1500	+6.327%	24	831	+25.950%
2026-02-26	35.5500	35.9000	35.5500	35.8800	-4.625%	150	849	+33.919%
2026-02-25	37.1600	37.6200	37.1600	37.6200	-1.208%	8	808	+27.725%
2026-02-24	38.1700	38.1700	38.0800	38.0800	-2.234%	2	808	+26.182%
2026-02-23	41.2500	41.2500	38.9500	38.9500	-4.064%	2	806	+23.363%
2026-02-20	33.9000	40.6000	33.9000	40.6000	+19.835%	17	806	+18.350%
2026-02-19	32.0000	33.8800	32.0000	33.8800	+4.086%	8	805	+41.824%
2026-02-18	33.0500	33.5000	32.5500	32.5500	+0.463%	7	806	+47.619%
2026-02-17	32.4500	32.9000	31.0000	32.4000	-6.897%	10	810	+48.302%
2026-02-13	35.2600	35.8700	34.6300	34.8000	-11.450%	6	815	+38.075%
2026-02-12	37.2200	39.9500	37.2200	39.3000	+4.521%	22	815	+22.265%
2026-02-11	42.5000	42.5000	37.6000	37.6000	-11.861%	26	805	+27.793%
2026-02-10	41.4800	44.0000	41.4800	42.6600	-9.234%	418	791	+12.635%
2026-02-09	46.1800	47.0600	45.5500	47.0000	+1.293%	19	766	+2.234%
2026-02-06	47.3100	47.9000	45.4500	46.4000	-10.769%	126	751	+3.556%
2026-02-05	41.4800	52.0000	41.4800	52.0000	-4.936%	193	725	-7.596%
2026-02-04	55.8700	55.8700	53.5000	54.7000	-7.757%	65	600	-12.157%
2026-02-03	60.5900	63.0000	59.3000	59.3000	-3.310%	21	607	-18.971%
2026-02-02	56.4000	61.6600	56.4000	61.3300	+6.661%	33	587	-21.653%
2026-01-30	57.5000	57.5000	56.9700	57.5000	+3.697%	4	612	-16.435%
2026-01-29	58.9500	58.9500	50.6500	55.4500	+1.893%	19	613	-13.345%
2026-01-28	55.5500	55.5500	54.1500	54.4200	-2.560%	5	602	-11.705%
2026-01-27	55.6000	55.8500	55.6000	55.8500	+0.359%	3	599	-13.966%
2026-01-26	55.6500	55.6500	55.6500	55.6500	+9.011%	1	600	-13.657%
2026-01-23	52.5800	52.5800	51.0500	51.0500	-4.221%	13	600	-5.877%
2026-01-22	55.0000	55.0000	52.4600	53.3000	+1.582%	3	599	-9.850%
2026-01-21	49.2700	54.0000	49.2700	52.4700	+9.954%	6	599	-8.424%
2026-01-20	47.9900	50.9200	47.7200	47.7200	-9.364%	24	598	+0.692%
2026-01-16	53.6200	53.6200	52.6500	52.6500	-3.660%	3	596	-8.737%
2026-01-15	57.1500	57.1500	54.5000	54.6500	-4.658%	27	596	-12.077%
2026-01-14	54.6600	57.4700	54.6600	57.3200	+0.087%	19	602	-16.172%
2026-01-13	57.5000	60.2400	57.2700	57.2700	+6.390%	40	592	-16.099%
2026-01-12	50.6500	54.5000	50.4500	53.8300	+1.681%	321	602	-10.738%
2026-01-09	52.5200	53.1200	51.9500	52.9400	+4.728%	22	341	-9.237%
2026-01-08	50.0000	52.1500	49.0000	50.5500	+5.864%	73	343	-4.946%
2026-01-07	48.3000	50.2900	47.7500	47.7500	+13.826%	17	318	+0.628%
2026-01-02	47.5200	47.5200	41.9500	41.9500	-1.341%	15	309	+14.541%
2025-12-31	43.0500	43.2300	42.5200	42.5200	+0.758%	24	316	+13.006%
2025-12-29	42.6500	42.6500	42.1300	42.2000	-3.982%	10	316	+13.863%
2025-12-26	43.9500	43.9500	43.9500	43.9500	+0.114%	10	314	+9.329%
2025-12-24	43.9200	43.9200	43.9000	43.9000	-0.813%	10	314	+9.453%
2025-12-23	43.3000	44.6000	43.3000	44.2600	+6.753%	29	314	+8.563%
2025-12-22	39.8000	41.4600	39.8000	41.4600	+6.636%	5	305	+15.895%
2025-12-19	39.2500	39.4900	38.8800	38.8800	+2.857%	27	307	+23.585%
2025-12-18	37.4000	38.1700	37.4000	37.8000	+2.801%	48	305	+27.116%
2025-12-17	39.7500	39.7500	36.7700	36.7700	-10.317%	30	272	+30.677%
2025-12-16	40.3000	41.0000	40.3000	41.0000	-1.679%	2	279	+17.195%
2025-12-15	42.8000	42.8000	40.7000	41.7000	-3.360%	146	290	+15.228%
2025-12-12	43.1000	43.6500	42.3200	43.1500	-5.683%	51	219	+11.356%
2025-12-11	46.8200	46.8200	45.1500	45.7500	-9.406%	5	191	+5.027%
2025-12-10	48.7500	50.5000	47.9700	50.5000	+3.696%	26	190	-4.851%
2025-12-09	46.1000	48.7000	46.1000	48.7000	+4.731%	55	187	-1.335%
2025-12-08	48.7500	48.7500	46.5000	46.5000	-8.734%	7	154	+3.333%
2025-12-05	52.1400	52.1400	50.9500	50.9500	+3.033%	23	151	-5.692%
2025-12-04	49.6500	49.6500	49.3000	49.4500	-3.681%	20	143	-2.831%
2025-12-03	51.5300	51.5300	51.3400	51.3400	+4.201%	19	147	-6.408%
2025-12-02	48.9000	50.1700	48.9000	49.2700	-1.460%	12	128	-2.476%
2025-12-01	51.0000	51.0000	50.0000	50.0000	-6.191%	2	128	-3.900%
2025-11-28	57.0000	57.0000	52.6000	53.3000	-2.595%	8	127	-9.850%
2025-11-26	55.0500	56.0400	53.9700	54.7200	-3.407%	29	118	-12.189%
2025-11-25	55.8000	60.5300	54.8000	56.6500	+6.205%	76	118	-15.181%
2025-11-24	51.6700	53.3400	49.5100	53.3400	+22.339%	41	94	-9.918%
2025-11-21	44.3000	44.5300	41.8700	43.6000	+8.728%	28	95	+10.206%
2025-11-20	43.4000	45.1200	40.1000	40.1000	-7.985%	12	92	+19.825%
2025-11-19	39.0000	43.5800	39.0000	43.5800	+22.244%	4	90	+10.257%
2025-11-18	35.6500	35.6500	35.6500	35.6500	+1.278%	2	88	+34.783%
2025-11-17	37.6200	37.6200	35.2000	35.2000	+13.732%	12	86	+36.506%
2025-11-14	30.9500	30.9500	30.9500	30.9500	-2.057%	1	84	+55.250%
2025-11-13	34.2000	34.2000	31.6000	31.6000	-10.734%	2	84	+52.057%
2025-11-12	35.4000	35.4000	35.4000	35.4000	-3.935%	1	74	+35.734%
2025-11-11	35.8100	36.9700	35.8100	36.8500	+0.821%	10	74	+30.393%
2025-11-10	35.4400	36.5500	34.7500	36.5500	+16.699%	10	74	+31.464%
2025-11-07	32.5300	32.5300	31.1700	31.3200	-10.386%	6	64	+53.416%
2025-11-06	34.9000	34.9500	34.9000	34.9500	+12.199%	2	62	+37.482%
2025-11-04	31.9200	32.4500	31.1500	31.1500	-5.891%	7	61	+54.254%
2025-11-03	32.8500	33.2100	32.8500	33.1000	+1.378%	3	57	+45.166%
2025-10-31	32.6700	32.6700	32.3000	32.6500	-2.099%	6	57	+47.167%
2025-10-30	35.9800	35.9800	33.3500	33.3500	+16.608%	7	55	+44.078%
2025-10-29	25.9500	28.6000	25.9500	28.6000	+10.939%	5	51	+68.007%
2025-10-28	25.6500	25.7800	25.6500	25.7800	+1.576%	7	46	+86.385%
2025-10-27	24.1200	25.3800	24.1200	25.3800	+16.529%	44	41	+89.322%
2025-10-24	21.6700	21.9600	21.6700	21.7800	0.000%	4	0	+120.615%