Dark

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

EOD

Jul 21, 2026

42.50-6.388%(-2.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	42.5000	42.5000	42.5000	42.5000	-6.388%	1	987	0.000%
2026-07-20	45.3500	45.4000	45.3500	45.4000	+11.002%	3	988	-6.388%
2026-07-17	39.1000	42.8500	39.1000	40.9000	-12.043%	41	987	+3.912%
2026-07-16	51.3600	51.3600	46.5000	46.5000	-22.590%	2	976	-8.602%
2026-07-15	52.3200	60.0700	52.3200	60.0700	+20.140%	5	975	-29.249%
2026-07-14	46.9500	50.0000	46.9500	50.0000	+7.527%	13	976	-15.000%
2026-07-09	46.5000	46.5000	46.5000	46.5000	-22.975%	1	976	-8.602%
2026-07-07	60.3700	60.3700	60.3700	60.3700	+9.030%	1	976	-29.601%
2026-07-06	55.3700	55.3700	55.3700	55.3700	+4.967%	20	976	-23.244%
2026-07-01	54.2500	54.2500	52.7500	52.7500	+6.180%	8	976	-19.431%
2026-06-30	49.6800	49.6800	49.6800	49.6800	+1.657%	3	974	-14.452%
2026-06-29	46.6500	48.8700	46.6500	48.8700	+28.605%	6	977	-13.035%
2026-06-26	39.5000	42.5400	38.0000	38.0000	-7.272%	52	976	+11.842%
2026-06-25	38.2000	41.0000	38.2000	40.9800	-8.893%	7	958	+3.709%
2026-06-24	46.3000	46.3000	44.9500	44.9800	+0.852%	23	958	-5.514%
2026-06-23	44.5000	44.6000	44.5000	44.6000	-1.545%	2	949	-4.709%
2026-06-22	46.1500	46.3000	44.2000	45.3000	-19.581%	29	948	-6.181%
2026-06-17	58.3100	58.6200	56.3300	56.3300	-10.059%	42	936	-24.552%
2026-06-16	63.4100	63.4200	62.6300	62.6300	+0.870%	10	936	-32.141%
2026-06-15	61.2500	62.0900	61.2500	62.0900	+13.697%	2	926	-31.551%
2026-06-12	53.0300	54.6100	53.0300	54.6100	+18.717%	7	926	-22.175%
2026-06-11	49.3700	49.3700	46.0000	46.0000	-12.381%	5	928	-7.609%
2026-06-10	52.5000	52.5000	52.5000	52.5000	-10.805%	3	929	-19.048%
2026-06-09	56.2000	58.8600	54.6600	58.8600	+2.920%	8	930	-27.795%
2026-06-08	57.1900	57.1900	57.1900	57.1900	-3.150%	1	926	-25.686%
2026-06-04	59.0500	59.0500	59.0500	59.0500	+2.127%	1	926	-28.027%
2026-06-03	58.4500	58.4500	57.8200	57.8200	+2.155%	29	926	-26.496%
2026-06-02	54.9400	61.0000	54.9400	56.6000	-15.257%	7	939	-24.912%
2026-06-01	66.7900	66.7900	66.7900	66.7900	-6.339%	3	938	-36.368%
2026-05-29	72.6100	72.6100	71.0700	71.3100	-8.717%	4	939	-40.401%
2026-05-28	78.1200	78.1200	78.1200	78.1200	+2.426%	1	938	-45.597%
2026-05-26	75.7600	76.2700	75.7600	76.2700	+3.995%	7	938	-44.277%
2026-05-22	77.0000	77.0000	73.3400	73.3400	-8.325%	2	935	-42.051%
2026-05-21	80.0000	80.0000	80.0000	80.0000	+2.630%	1	934	-46.875%
2026-05-19	77.9500	77.9500	77.9500	77.9500	-16.129%	4	934	-45.478%
2026-05-18	90.1400	92.9400	90.1400	92.9400	+1.741%	11	945	-54.272%
2026-05-13	90.0000	91.3500	90.0000	91.3500	+16.074%	3	945	-53.476%
2026-05-12	78.7000	78.7000	78.7000	78.7000	-5.918%	1	947	-45.997%
2026-05-11	84.2000	84.2000	83.6500	83.6500	-5.212%	2	947	-49.193%
2026-05-08	86.1500	88.2500	86.1500	88.2500	+3.337%	17	947	-51.841%
2026-05-07	85.1500	85.4000	85.1500	85.4000	+0.731%	3	942	-50.234%
2026-05-06	86.0700	86.0700	84.7800	84.7800	+7.289%	5	943	-49.870%
2026-05-05	78.4400	79.0200	77.6100	79.0200	+6.712%	5	940	-46.216%
2026-05-04	73.2500	74.0500	73.2500	74.0500	-3.139%	2	941	-42.606%
2026-05-01	75.7600	76.5000	75.7600	76.4500	+1.231%	20	955	-44.408%
2026-04-30	67.3000	75.5500	61.7000	75.5200	+48.399%	287	955	-43.724%
2026-04-29	51.5100	51.5100	49.3500	50.8900	+0.098%	164	1,028	-16.487%
2026-04-28	49.9800	50.8400	49.9800	50.8400	-4.075%	4	1,186	-16.404%
2026-04-27	50.0000	53.0000	50.0000	53.0000	+12.146%	77	1,187	-19.811%
2026-04-24	42.7500	47.9500	41.9500	47.2600	+10.550%	14	1,218	-10.072%
2026-04-23	44.0400	45.7700	42.7500	42.7500	-0.720%	8	1,218	-0.585%
2026-04-22	42.2000	44.2000	42.2000	43.0600	+7.650%	14	1,221	-1.301%
2026-04-21	40.7000	41.0000	40.0000	40.0000	-6.323%	3	1,219	+6.250%
2026-04-20	43.0000	43.7000	42.7000	42.7000	-5.635%	8	1,219	-0.468%
2026-04-17	43.5000	45.2500	43.4900	45.2500	+6.096%	25	1,223	-6.077%
2026-04-16	43.0000	44.4700	42.3500	42.6500	-1.136%	12	1,225	-0.352%
2026-04-15	39.9000	43.4800	39.9000	43.1400	+7.313%	116	1,223	-1.484%
2026-04-14	36.6700	41.1900	36.6700	40.2000	+23.768%	19	1,204	+5.721%
2026-04-10	34.2200	34.2200	32.4800	32.4800	-3.763%	2	1,196	+30.850%
2026-04-09	32.5200	33.9500	32.5200	33.7500	-1.316%	233	1,197	+25.926%
2026-04-08	32.6000	34.2000	31.5700	34.2000	+27.090%	53	1,107	+24.269%
2026-04-07	26.0000	26.9100	26.0000	26.9100	+13.067%	6	1,116	+57.934%
2026-04-06	23.3100	23.8000	23.1700	23.8000	+5.310%	18	1,115	+78.571%
2026-04-02	22.3500	23.6500	22.3500	22.6000	-4.034%	8	1,113	+88.053%
2026-04-01	21.9800	23.7300	21.8000	23.5500	+25.199%	41	1,113	+80.467%
2026-03-31	15.6800	18.8100	15.6800	18.8100	+32.839%	28	1,097	+125.944%
2026-03-30	14.6000	14.6500	14.1600	14.1600	-9.231%	18	1,092	+200.141%
2026-03-27	16.2500	16.2500	15.6000	15.6000	-18.110%	29	1,086	+172.436%
2026-03-26	19.0500	19.0500	19.0500	19.0500	-9.286%	6	1,063	+123.097%
2026-03-25	21.4000	21.5200	20.7500	21.0000	-5.448%	110	1,063	+102.381%
2026-03-24	23.6000	23.7000	22.2100	22.2100	-16.504%	3	967	+91.355%
2026-03-23	26.4000	26.6000	26.4000	26.6000	+2.505%	5	967	+59.774%
2026-03-20	27.4000	27.4000	25.9500	25.9500	-7.815%	15	966	+63.776%
2026-03-19	28.1500	28.2000	28.1500	28.1500	-7.856%	4	961	+50.977%
2026-03-18	31.3500	31.3500	29.7500	30.5500	-1.133%	85	974	+39.116%
2026-03-17	30.9000	30.9000	30.9000	30.9000	+8.421%	1	953	+37.540%
2026-03-16	28.4500	28.5000	28.4000	28.5000	-5.316%	12	953	+49.123%
2026-03-13	30.1000	30.1000	30.1000	30.1000	+3.614%	3	951	+41.196%
2026-03-12	29.0000	29.5700	29.0000	29.0500	-7.484%	12	948	+46.299%
2026-03-11	31.8500	31.8500	31.4000	31.4000	+1.487%	8	947	+35.350%
2026-03-10	30.7800	30.9500	30.1500	30.9400	+15.019%	10	945	+37.363%
2026-03-09	26.3200	26.9500	26.3200	26.9000	-2.572%	5	944	+57.993%
2026-03-06	27.5300	27.8000	27.5300	27.6100	-1.039%	5	942	+53.930%
2026-03-05	27.8000	27.9000	27.8000	27.9000	-4.615%	2	945	+52.330%
2026-03-04	29.4400	29.4400	29.2500	29.2500	+0.034%	4	945	+45.299%
2026-03-03	28.3500	29.2400	28.2500	29.2400	-8.966%	17	948	+45.349%
2026-03-02	29.9500	32.1200	29.9500	32.1200	+2.620%	23	960	+32.316%
2026-02-27	31.3000	31.3000	31.3000	31.3000	0.000%	6	942	+35.783%
2026-02-26	30.3500	31.3000	30.3500	31.3000	-9.302%	2	943	+35.783%
2026-02-25	33.2800	34.5100	33.2800	34.5100	+4.576%	10	938	+23.153%
2026-02-24	33.0000	33.0000	33.0000	33.0000	-5.714%	1	938	+28.788%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-4.110%	1	938	+21.429%
2026-02-20	32.7500	36.5000	32.7500	36.5000	+28.070%	4	937	+16.438%
2026-02-19	28.5000	28.5000	28.5000	28.5000	-4.040%	1	938	+49.123%
2026-02-18	29.4400	29.7000	29.4400	29.7000	+3.376%	3	938	+43.098%
2026-02-17	27.3200	28.8000	27.3200	28.7300	-7.023%	14	938	+47.929%
2026-02-13	31.9100	31.9100	30.7200	30.9000	-7.346%	4	934	+37.540%
2026-02-12	33.3500	33.3500	33.3500	33.3500	-0.596%	3	934	+27.436%
2026-02-11	35.8900	35.8900	33.5500	33.5500	-12.516%	4	931	+26.677%
2026-02-10	39.6500	39.6500	37.9500	38.3500	-9.552%	62	931	+10.821%
2026-02-09	40.5300	42.4000	40.5300	42.4000	-0.118%	6	929	+0.236%
2026-02-06	43.8000	43.8000	40.8000	42.4500	-9.450%	22	929	+0.118%
2026-02-05	35.3000	46.8800	35.3000	46.8800	-5.958%	24	937	-9.343%
2026-02-04	54.7500	54.8500	49.0100	49.8500	-13.605%	66	922	-14.744%
2026-02-03	57.7000	57.7000	57.7000	57.7000	+4.246%	1	900	-26.343%
2026-02-02	52.6700	55.3500	52.6700	55.3500	+5.791%	8	899	-23.216%
2026-01-30	51.4200	52.3200	51.0000	52.3200	+2.068%	28	899	-18.769%
2026-01-29	54.0000	54.0000	48.1500	51.2600	+0.806%	12	881	-17.089%
2026-01-28	50.7300	51.6000	49.2500	50.8500	+1.497%	35	884	-16.421%
2026-01-27	51.3500	52.1900	50.1000	50.1000	+0.441%	94	890	-15.170%
2026-01-26	46.8900	51.0000	46.8900	49.8800	+3.701%	103	908	-14.796%
2026-01-23	47.9200	48.1000	47.7900	48.1000	-3.800%	5	855	-11.642%
2026-01-22	50.0000	50.0000	50.0000	50.0000	+4.668%	1	852	-15.000%
2026-01-21	45.4700	48.3000	45.4700	47.7700	+9.816%	40	853	-11.032%
2026-01-20	45.2400	46.1700	43.5000	43.5000	-9.994%	50	859	-2.299%
2026-01-16	48.3500	48.3500	48.2000	48.3300	-3.243%	67	841	-12.063%
2026-01-15	51.5800	51.5800	49.4500	49.9500	-5.541%	79	841	-14.915%
2026-01-14	51.5500	53.0500	49.8800	52.8800	-1.159%	33	865	-19.629%
2026-01-13	52.2500	53.9500	52.0300	53.5000	+13.347%	17	836	-20.561%
2026-01-12	47.2000	47.2000	47.2000	47.2000	-2.680%	1	833	-9.958%
2026-01-09	47.6000	48.5000	47.6000	48.5000	+5.664%	4	832	-12.371%
2026-01-08	45.4000	45.9000	45.4000	45.9000	+9.677%	6	832	-7.407%
2026-01-07	41.8500	41.8500	41.8500	41.8500	+0.240%	10	832	+1.553%
2026-01-06	41.7500	41.7500	41.7500	41.7500	+8.413%	10	822	+1.796%
2025-12-31	38.2500	38.5100	38.2500	38.5100	-0.181%	22	802	+10.361%
2025-12-29	38.5800	38.5800	38.5800	38.5800	-1.582%	1	802	+10.161%
2025-12-24	39.2000	39.2000	39.2000	39.2000	+5.975%	1	802	+8.418%
2025-12-22	36.9900	36.9900	36.9900	36.9900	+5.989%	1	802	+14.896%
2025-12-19	34.7500	35.3500	34.7500	34.9000	+1.898%	4	802	+21.777%
2025-12-18	34.1000	34.2500	34.0500	34.2500	+5.547%	16	799	+24.088%
2025-12-17	33.9400	33.9400	32.4500	32.4500	-10.557%	22	791	+30.971%
2025-12-16	36.2800	36.2800	36.2800	36.2800	-2.210%	2	800	+17.144%
2025-12-15	38.5500	38.5500	37.1000	37.1000	-3.007%	8	799	+14.555%
2025-12-12	38.2500	38.2500	38.2500	38.2500	-12.731%	1	798	+11.111%
2025-12-10	44.3600	44.3700	43.6900	43.8300	-1.395%	24	798	-3.034%
2025-12-09	42.3500	44.4500	42.3500	44.4500	+5.582%	123	793	-4.387%
2025-12-08	44.9000	45.4000	42.1000	42.1000	-11.740%	212	761	+0.950%
2025-12-05	47.7500	47.7500	47.7000	47.7000	+4.308%	29	573	-10.901%
2025-12-04	45.7300	45.7300	45.7300	45.7300	-5.144%	1	573	-7.063%
2025-12-03	45.8000	48.2100	45.2000	48.2100	+7.852%	25	573	-11.844%
2025-12-02	45.6500	45.6500	44.7000	44.7000	-4.283%	3	572	-4.922%
2025-12-01	48.5000	48.5000	46.7000	46.7000	-6.600%	12	571	-8.994%
2025-11-26	49.7500	50.0000	49.1000	50.0000	-4.617%	9	556	-15.000%
2025-11-25	51.2700	53.0900	51.1000	52.4200	+6.070%	23	556	-18.924%
2025-11-24	46.5900	49.4200	46.5900	49.4200	+24.766%	6	536	-14.002%
2025-11-21	40.4000	40.4000	38.0700	39.6100	+7.959%	33	536	+7.296%
2025-11-20	39.0300	40.3000	36.6900	36.6900	+0.797%	11	523	+15.835%
2025-11-19	34.0000	39.5300	34.0000	36.4000	+12.693%	503	521	+16.758%
2025-11-18	32.7400	32.7400	32.3000	32.3000	+2.735%	4	20	+31.579%
2025-11-17	32.4200	35.8300	31.4400	31.4400	+12.890%	10	19	+35.178%
2025-11-14	28.4800	28.4800	27.8500	27.8500	-5.272%	5	17	+52.603%
2025-11-13	30.7800	30.7800	28.5600	29.4000	-8.554%	7	21	+44.558%
2025-11-12	31.9600	32.3500	31.9500	32.1500	-1.862%	8	19	+32.193%
2025-11-10	32.5000	32.7600	32.5000	32.7600	+15.474%	3	13	+29.731%
2025-11-07	29.5000	29.5000	28.3700	28.3700	-9.793%	2	10	+49.806%
2025-11-06	31.4500	31.4500	31.4500	31.4500	+2.644%	1	9	+35.135%
2025-11-05	30.4500	30.6400	30.4500	30.6400	+10.614%	2	9	+38.708%
2025-11-04	28.8600	28.9700	27.7000	27.7000	-7.574%	5	9	+53.430%
2025-10-31	29.7400	29.9700	29.7400	29.9700	-4.035%	2	8	+41.808%
2025-10-30	30.6800	32.6200	30.3000	31.2300	+22.759%	8	8	+36.087%
2025-10-29	23.3500	26.0000	23.3500	25.4400	+15.113%	13	5	+67.060%
2025-10-27	21.5500	22.2000	21.5500	22.1000	0.000%	3	3	+92.308%