Dark

GOOGL20261218C335
GOOGL Dec 18 2026 335.00 Call (GOOGL261218C00335000)
option OPRA

EOD

Sep 3, 2026

29.50+11.742%(+3.10)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.3800	30.6600	28.1500	29.5000	+11.742%	66	1,214	0.000%
2026-09-02	25.0000	27.7500	25.0000	26.4000	+4.970%	112	1,233	+11.742%
2026-09-01	25.7000	26.6000	24.4500	25.1500	-9.857%	152	1,222	+17.296%
2026-08-31	27.8000	28.9000	26.7500	27.9000	-15.455%	60	1,191	+5.735%
2026-08-28	30.9500	34.2100	30.9500	33.0000	+11.637%	27	1,164	-10.606%
2026-08-27	28.9400	29.5600	28.4500	29.5600	-0.135%	8	1,182	-0.203%
2026-08-26	31.0000	31.2700	29.6000	29.6000	-11.905%	18	1,181	-0.338%
2026-08-25	34.0000	34.0000	33.6000	33.6000	-5.618%	3	1,163	-12.202%
2026-08-24	34.2000	37.2500	34.2000	35.6000	+8.702%	8	1,163	-17.135%
2026-08-21	32.2200	32.7500	32.2200	32.7500	+5.645%	2	1,162	-9.924%
2026-08-20	32.2000	32.5000	29.9900	31.0000	-6.795%	36	1,163	-4.839%
2026-08-19	33.1000	33.7000	32.1900	33.2600	+2.338%	259	1,174	-11.305%
2026-08-18	32.1000	32.6000	31.6000	32.5000	-1.664%	8	1,150	-9.231%
2026-08-17	34.0000	34.0000	33.0500	33.0500	-2.219%	7	1,152	-10.741%
2026-08-14	34.6400	34.6400	33.8000	33.8000	+3.840%	3	1,151	-12.722%
2026-08-12	33.6500	33.6500	32.3000	32.5500	-4.825%	8	1,152	-9.370%
2026-08-11	37.4000	37.4000	34.2000	34.2000	-17.391%	2	1,149	-13.743%
2026-08-10	42.5700	42.5700	41.4000	41.4000	-2.588%	17	1,148	-28.744%
2026-08-07	42.5000	42.5000	42.5000	42.5000	-9.149%	4	1,158	-30.588%
2026-08-06	47.4200	48.7000	46.5900	46.7800	-5.361%	54	1,154	-36.939%
2026-08-05	62.3900	63.6200	49.0000	49.4300	-18.967%	10	1,145	-40.320%
2026-08-04	61.0000	61.0000	61.0000	61.0000	+3.989%	2	1,141	-51.639%
2026-08-03	53.9000	59.0000	53.9000	58.6600	+29.779%	11	1,141	-49.710%
2026-07-31	34.8000	45.2000	34.8000	45.2000	+48.929%	26	1,145	-34.735%
2026-07-30	29.0000	31.2300	28.2500	30.3500	-10.074%	184	1,147	-2.801%
2026-07-29	30.5000	35.2000	29.0500	33.7500	+11.866%	72	1,071	-12.593%
2026-07-28	27.2500	31.4800	25.3200	30.1700	+17.393%	78	1,080	-2.221%
2026-07-27	25.3600	28.1000	25.3600	25.7000	+12.227%	37	1,093	+14.786%
2026-07-24	23.9000	25.0000	22.6000	22.9000	-1.505%	123	1,085	+28.821%
2026-07-23	25.6000	25.7500	22.4000	23.2500	-41.802%	91	1,036	+26.882%
2026-07-22	40.0000	40.0000	39.9500	39.9500	-6.000%	2	987	-26.158%
2026-07-21	42.5000	42.5000	42.5000	42.5000	-6.388%	1	987	-30.588%
2026-07-20	45.3500	45.4000	45.3500	45.4000	+11.002%	3	988	-35.022%
2026-07-17	39.1000	42.8500	39.1000	40.9000	-12.043%	41	987	-27.873%
2026-07-16	51.3600	51.3600	46.5000	46.5000	-22.590%	2	976	-36.559%
2026-07-15	52.3200	60.0700	52.3200	60.0700	+20.140%	5	975	-50.891%
2026-07-14	46.9500	50.0000	46.9500	50.0000	+7.527%	13	976	-41.000%
2026-07-09	46.5000	46.5000	46.5000	46.5000	-22.975%	1	976	-36.559%
2026-07-07	60.3700	60.3700	60.3700	60.3700	+9.030%	1	976	-51.135%
2026-07-06	55.3700	55.3700	55.3700	55.3700	+4.967%	20	976	-46.722%
2026-07-01	54.2500	54.2500	52.7500	52.7500	+6.180%	8	976	-44.076%
2026-06-30	49.6800	49.6800	49.6800	49.6800	+1.657%	3	974	-40.620%
2026-06-29	46.6500	48.8700	46.6500	48.8700	+28.605%	6	977	-39.636%
2026-06-26	39.5000	42.5400	38.0000	38.0000	-7.272%	52	976	-22.368%
2026-06-25	38.2000	41.0000	38.2000	40.9800	-8.893%	7	958	-28.014%
2026-06-24	46.3000	46.3000	44.9500	44.9800	+0.852%	23	958	-34.415%
2026-06-23	44.5000	44.6000	44.5000	44.6000	-1.545%	2	949	-33.857%
2026-06-22	46.1500	46.3000	44.2000	45.3000	-19.581%	29	948	-34.879%
2026-06-17	58.3100	58.6200	56.3300	56.3300	-10.059%	42	936	-47.630%
2026-06-16	63.4100	63.4200	62.6300	62.6300	+0.870%	10	936	-52.898%
2026-06-15	61.2500	62.0900	61.2500	62.0900	+13.697%	2	926	-52.488%
2026-06-12	53.0300	54.6100	53.0300	54.6100	+18.717%	7	926	-45.981%
2026-06-11	49.3700	49.3700	46.0000	46.0000	-12.381%	5	928	-35.870%
2026-06-10	52.5000	52.5000	52.5000	52.5000	-10.805%	3	929	-43.810%
2026-06-09	56.2000	58.8600	54.6600	58.8600	+2.920%	8	930	-49.881%
2026-06-08	57.1900	57.1900	57.1900	57.1900	-3.150%	1	926	-48.418%
2026-06-04	59.0500	59.0500	59.0500	59.0500	+2.127%	1	926	-50.042%
2026-06-03	58.4500	58.4500	57.8200	57.8200	+2.155%	29	926	-48.980%
2026-06-02	54.9400	61.0000	54.9400	56.6000	-15.257%	7	939	-47.880%
2026-06-01	66.7900	66.7900	66.7900	66.7900	-6.339%	3	938	-55.832%
2026-05-29	72.6100	72.6100	71.0700	71.3100	-8.717%	4	939	-58.631%
2026-05-28	78.1200	78.1200	78.1200	78.1200	+2.426%	1	938	-62.238%
2026-05-26	75.7600	76.2700	75.7600	76.2700	+3.995%	7	938	-61.322%
2026-05-22	77.0000	77.0000	73.3400	73.3400	-8.325%	2	935	-59.776%
2026-05-21	80.0000	80.0000	80.0000	80.0000	+2.630%	1	934	-63.125%
2026-05-19	77.9500	77.9500	77.9500	77.9500	-16.129%	4	934	-62.155%
2026-05-18	90.1400	92.9400	90.1400	92.9400	+1.741%	11	945	-68.259%
2026-05-13	90.0000	91.3500	90.0000	91.3500	+16.074%	3	945	-67.707%
2026-05-12	78.7000	78.7000	78.7000	78.7000	-5.918%	1	947	-62.516%
2026-05-11	84.2000	84.2000	83.6500	83.6500	-5.212%	2	947	-64.734%
2026-05-08	86.1500	88.2500	86.1500	88.2500	+3.337%	17	947	-66.572%
2026-05-07	85.1500	85.4000	85.1500	85.4000	+0.731%	3	942	-65.457%
2026-05-06	86.0700	86.0700	84.7800	84.7800	+7.289%	5	943	-65.204%
2026-05-05	78.4400	79.0200	77.6100	79.0200	+6.712%	5	940	-62.668%
2026-05-04	73.2500	74.0500	73.2500	74.0500	-3.139%	2	941	-60.162%
2026-05-01	75.7600	76.5000	75.7600	76.4500	+1.231%	20	955	-61.413%
2026-04-30	67.3000	75.5500	61.7000	75.5200	+48.399%	287	955	-60.938%
2026-04-29	51.5100	51.5100	49.3500	50.8900	+0.098%	164	1,028	-42.032%
2026-04-28	49.9800	50.8400	49.9800	50.8400	-4.075%	4	1,186	-41.975%
2026-04-27	50.0000	53.0000	50.0000	53.0000	+12.146%	77	1,187	-44.340%
2026-04-24	42.7500	47.9500	41.9500	47.2600	+10.550%	14	1,218	-37.579%
2026-04-23	44.0400	45.7700	42.7500	42.7500	-0.720%	8	1,218	-30.994%
2026-04-22	42.2000	44.2000	42.2000	43.0600	+7.650%	14	1,221	-31.491%
2026-04-21	40.7000	41.0000	40.0000	40.0000	-6.323%	3	1,219	-26.250%
2026-04-20	43.0000	43.7000	42.7000	42.7000	-5.635%	8	1,219	-30.913%
2026-04-17	43.5000	45.2500	43.4900	45.2500	+6.096%	25	1,223	-34.807%
2026-04-16	43.0000	44.4700	42.3500	42.6500	-1.136%	12	1,225	-30.832%
2026-04-15	39.9000	43.4800	39.9000	43.1400	+7.313%	116	1,223	-31.618%
2026-04-14	36.6700	41.1900	36.6700	40.2000	+23.768%	19	1,204	-26.617%
2026-04-10	34.2200	34.2200	32.4800	32.4800	-3.763%	2	1,196	-9.175%
2026-04-09	32.5200	33.9500	32.5200	33.7500	-1.316%	233	1,197	-12.593%
2026-04-08	32.6000	34.2000	31.5700	34.2000	+27.090%	53	1,107	-13.743%
2026-04-07	26.0000	26.9100	26.0000	26.9100	+13.067%	6	1,116	+9.625%
2026-04-06	23.3100	23.8000	23.1700	23.8000	+5.310%	18	1,115	+23.950%
2026-04-02	22.3500	23.6500	22.3500	22.6000	-4.034%	8	1,113	+30.531%
2026-04-01	21.9800	23.7300	21.8000	23.5500	+25.199%	41	1,113	+25.265%
2026-03-31	15.6800	18.8100	15.6800	18.8100	+32.839%	28	1,097	+56.831%
2026-03-30	14.6000	14.6500	14.1600	14.1600	-9.231%	18	1,092	+108.333%
2026-03-27	16.2500	16.2500	15.6000	15.6000	-18.110%	29	1,086	+89.103%
2026-03-26	19.0500	19.0500	19.0500	19.0500	-9.286%	6	1,063	+54.856%
2026-03-25	21.4000	21.5200	20.7500	21.0000	-5.448%	110	1,063	+40.476%
2026-03-24	23.6000	23.7000	22.2100	22.2100	-16.504%	3	967	+32.823%
2026-03-23	26.4000	26.6000	26.4000	26.6000	+2.505%	5	967	+10.902%
2026-03-20	27.4000	27.4000	25.9500	25.9500	-7.815%	15	966	+13.680%
2026-03-19	28.1500	28.2000	28.1500	28.1500	-7.856%	4	961	+4.796%
2026-03-18	31.3500	31.3500	29.7500	30.5500	-1.133%	85	974	-3.437%
2026-03-17	30.9000	30.9000	30.9000	30.9000	+8.421%	1	953	-4.531%
2026-03-16	28.4500	28.5000	28.4000	28.5000	-5.316%	12	953	+3.509%
2026-03-13	30.1000	30.1000	30.1000	30.1000	+3.614%	3	951	-1.993%
2026-03-12	29.0000	29.5700	29.0000	29.0500	-7.484%	12	948	+1.549%
2026-03-11	31.8500	31.8500	31.4000	31.4000	+1.487%	8	947	-6.051%
2026-03-10	30.7800	30.9500	30.1500	30.9400	+15.019%	10	945	-4.654%
2026-03-09	26.3200	26.9500	26.3200	26.9000	-2.572%	5	944	+9.665%
2026-03-06	27.5300	27.8000	27.5300	27.6100	-1.039%	5	942	+6.845%
2026-03-05	27.8000	27.9000	27.8000	27.9000	-4.615%	2	945	+5.735%
2026-03-04	29.4400	29.4400	29.2500	29.2500	+0.034%	4	945	+0.855%
2026-03-03	28.3500	29.2400	28.2500	29.2400	-8.966%	17	948	+0.889%
2026-03-02	29.9500	32.1200	29.9500	32.1200	+2.620%	23	960	-8.157%
2026-02-27	31.3000	31.3000	31.3000	31.3000	0.000%	6	942	-5.751%
2026-02-26	30.3500	31.3000	30.3500	31.3000	-9.302%	2	943	-5.751%
2026-02-25	33.2800	34.5100	33.2800	34.5100	+4.576%	10	938	-14.518%
2026-02-24	33.0000	33.0000	33.0000	33.0000	-5.714%	1	938	-10.606%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-4.110%	1	938	-15.714%
2026-02-20	32.7500	36.5000	32.7500	36.5000	+28.070%	4	937	-19.178%
2026-02-19	28.5000	28.5000	28.5000	28.5000	-4.040%	1	938	+3.509%
2026-02-18	29.4400	29.7000	29.4400	29.7000	+3.376%	3	938	-0.673%
2026-02-17	27.3200	28.8000	27.3200	28.7300	-7.023%	14	938	+2.680%
2026-02-13	31.9100	31.9100	30.7200	30.9000	-7.346%	4	934	-4.531%
2026-02-12	33.3500	33.3500	33.3500	33.3500	-0.596%	3	934	-11.544%
2026-02-11	35.8900	35.8900	33.5500	33.5500	-12.516%	4	931	-12.072%
2026-02-10	39.6500	39.6500	37.9500	38.3500	-9.552%	62	931	-23.077%
2026-02-09	40.5300	42.4000	40.5300	42.4000	-0.118%	6	929	-30.425%
2026-02-06	43.8000	43.8000	40.8000	42.4500	-9.450%	22	929	-30.506%
2026-02-05	35.3000	46.8800	35.3000	46.8800	-5.958%	24	937	-37.073%
2026-02-04	54.7500	54.8500	49.0100	49.8500	-13.605%	66	922	-40.822%
2026-02-03	57.7000	57.7000	57.7000	57.7000	+4.246%	1	900	-48.873%
2026-02-02	52.6700	55.3500	52.6700	55.3500	+5.791%	8	899	-46.703%
2026-01-30	51.4200	52.3200	51.0000	52.3200	+2.068%	28	899	-43.616%
2026-01-29	54.0000	54.0000	48.1500	51.2600	+0.806%	12	881	-42.450%
2026-01-28	50.7300	51.6000	49.2500	50.8500	+1.497%	35	884	-41.986%
2026-01-27	51.3500	52.1900	50.1000	50.1000	+0.441%	94	890	-41.118%
2026-01-26	46.8900	51.0000	46.8900	49.8800	+3.701%	103	908	-40.858%
2026-01-23	47.9200	48.1000	47.7900	48.1000	-3.800%	5	855	-38.669%
2026-01-22	50.0000	50.0000	50.0000	50.0000	+4.668%	1	852	-41.000%
2026-01-21	45.4700	48.3000	45.4700	47.7700	+9.816%	40	853	-38.246%
2026-01-20	45.2400	46.1700	43.5000	43.5000	-9.994%	50	859	-32.184%
2026-01-16	48.3500	48.3500	48.2000	48.3300	-3.243%	67	841	-38.961%
2026-01-15	51.5800	51.5800	49.4500	49.9500	-5.541%	79	841	-40.941%
2026-01-14	51.5500	53.0500	49.8800	52.8800	-1.159%	33	865	-44.213%
2026-01-13	52.2500	53.9500	52.0300	53.5000	+13.347%	17	836	-44.860%
2026-01-12	47.2000	47.2000	47.2000	47.2000	-2.680%	1	833	-37.500%
2026-01-09	47.6000	48.5000	47.6000	48.5000	+5.664%	4	832	-39.175%
2026-01-08	45.4000	45.9000	45.4000	45.9000	+9.677%	6	832	-35.730%
2026-01-07	41.8500	41.8500	41.8500	41.8500	+0.240%	10	832	-29.510%
2026-01-06	41.7500	41.7500	41.7500	41.7500	+8.413%	10	822	-29.341%
2025-12-31	38.2500	38.5100	38.2500	38.5100	-0.181%	22	802	-23.397%
2025-12-29	38.5800	38.5800	38.5800	38.5800	-1.582%	1	802	-23.536%
2025-12-24	39.2000	39.2000	39.2000	39.2000	+5.975%	1	802	-24.745%
2025-12-22	36.9900	36.9900	36.9900	36.9900	+5.989%	1	802	-20.249%
2025-12-19	34.7500	35.3500	34.7500	34.9000	+1.898%	4	802	-15.473%
2025-12-18	34.1000	34.2500	34.0500	34.2500	+5.547%	16	799	-13.869%
2025-12-17	33.9400	33.9400	32.4500	32.4500	-10.557%	22	791	-9.091%
2025-12-16	36.2800	36.2800	36.2800	36.2800	-2.210%	2	800	-18.688%
2025-12-15	38.5500	38.5500	37.1000	37.1000	-3.007%	8	799	-20.485%
2025-12-12	38.2500	38.2500	38.2500	38.2500	-12.731%	1	798	-22.876%
2025-12-10	44.3600	44.3700	43.6900	43.8300	-1.395%	24	798	-32.695%
2025-12-09	42.3500	44.4500	42.3500	44.4500	+5.582%	123	793	-33.633%
2025-12-08	44.9000	45.4000	42.1000	42.1000	-11.740%	212	761	-29.929%
2025-12-05	47.7500	47.7500	47.7000	47.7000	+4.308%	29	573	-38.155%
2025-12-04	45.7300	45.7300	45.7300	45.7300	-5.144%	1	573	-35.491%
2025-12-03	45.8000	48.2100	45.2000	48.2100	+7.852%	25	573	-38.809%
2025-12-02	45.6500	45.6500	44.7000	44.7000	-4.283%	3	572	-34.004%
2025-12-01	48.5000	48.5000	46.7000	46.7000	-6.600%	12	571	-36.831%
2025-11-26	49.7500	50.0000	49.1000	50.0000	-4.617%	9	556	-41.000%
2025-11-25	51.2700	53.0900	51.1000	52.4200	+6.070%	23	556	-43.724%
2025-11-24	46.5900	49.4200	46.5900	49.4200	+24.766%	6	536	-40.308%
2025-11-21	40.4000	40.4000	38.0700	39.6100	+7.959%	33	536	-25.524%
2025-11-20	39.0300	40.3000	36.6900	36.6900	+0.797%	11	523	-19.597%
2025-11-19	34.0000	39.5300	34.0000	36.4000	+12.693%	503	521	-18.956%
2025-11-18	32.7400	32.7400	32.3000	32.3000	+2.735%	4	20	-8.669%
2025-11-17	32.4200	35.8300	31.4400	31.4400	+12.890%	10	19	-6.170%
2025-11-14	28.4800	28.4800	27.8500	27.8500	-5.272%	5	17	+5.925%
2025-11-13	30.7800	30.7800	28.5600	29.4000	-8.554%	7	21	+0.340%
2025-11-12	31.9600	32.3500	31.9500	32.1500	-1.862%	8	19	-8.243%
2025-11-10	32.5000	32.7600	32.5000	32.7600	+15.474%	3	13	-9.951%
2025-11-07	29.5000	29.5000	28.3700	28.3700	-9.793%	2	10	+3.983%
2025-11-06	31.4500	31.4500	31.4500	31.4500	+2.644%	1	9	-6.200%
2025-11-05	30.4500	30.6400	30.4500	30.6400	+10.614%	2	9	-3.721%
2025-11-04	28.8600	28.9700	27.7000	27.7000	-7.574%	5	9	+6.498%
2025-10-31	29.7400	29.9700	29.7400	29.9700	-4.035%	2	8	-1.568%
2025-10-30	30.6800	32.6200	30.3000	31.2300	+22.759%	8	8	-5.540%
2025-10-29	23.3500	26.0000	23.3500	25.4400	+15.113%	13	5	+15.959%
2025-10-27	21.5500	22.2000	21.5500	22.1000	0.000%	3	3	+33.484%