Dark

GOOGL20261218C345
GOOGL Dec 18 2026 345.00 Call (GOOGL261218C00345000)
option OPRA

EOD

Jul 20, 2026

41.63+17.103%(+6.08)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	40.7000	44.0000	40.7000	41.6300	+17.103%	24	993	0.000%
2026-07-17	36.5000	37.8000	34.5100	35.5500	-32.530%	224	1,009	+17.103%
2026-07-16	52.5000	52.6900	52.5000	52.6900	-0.679%	3	930	-20.991%
2026-07-15	48.0800	53.0500	48.0800	53.0500	+25.860%	7	929	-21.527%
2026-07-14	38.9500	42.2000	38.9500	42.1500	-0.355%	21	930	-1.234%
2026-07-13	41.9900	42.4500	41.9900	42.3000	-2.579%	3	930	-1.584%
2026-07-10	43.4200	43.4200	43.4200	43.4200	+1.449%	1	927	-4.123%
2026-07-09	40.9500	42.8000	40.8000	42.8000	-5.623%	266	926	-2.734%
2026-07-08	47.6800	47.6800	45.3500	45.3500	-12.688%	7	1,082	-8.203%
2026-07-07	53.8100	54.3000	51.8400	51.9400	+6.195%	7	1,084	-19.850%
2026-07-06	44.9200	49.5800	44.9200	48.9100	+6.977%	33	1,089	-14.884%
2026-07-02	45.7200	45.7200	45.7200	45.7200	-3.869%	2	1,105	-8.946%
2026-07-01	47.1500	47.6000	45.9100	47.5600	+6.279%	16	1,105	-12.468%
2026-06-30	42.7800	45.3000	42.7800	44.7500	+3.182%	42	1,103	-6.972%
2026-06-29	39.0000	43.3700	38.6500	43.3700	+22.100%	50	1,125	-4.012%
2026-06-26	34.6200	37.3400	33.2500	35.5200	-3.347%	25	1,127	+17.202%
2026-06-25	34.5000	36.7500	33.5700	36.7500	-2.442%	66	1,112	+13.279%
2026-06-24	40.0000	42.5500	36.6500	37.6700	-4.245%	141	1,114	+10.512%
2026-06-23	39.3800	41.5000	38.6000	39.3400	-4.515%	54	1,080	+5.821%
2026-06-22	44.1900	44.1900	37.8500	41.2000	-22.991%	126	1,084	+1.044%
2026-06-18	53.5000	53.5000	53.5000	53.5000	+1.711%	1	1,088	-22.187%
2026-06-17	52.6000	52.6000	52.6000	52.6000	-7.067%	5	1,088	-20.856%
2026-06-16	58.1500	58.1500	56.6000	56.6000	+1.252%	2	1,088	-26.449%
2026-06-15	54.4000	55.9000	54.4000	55.9000	+10.235%	2	1,088	-25.528%
2026-06-12	50.7100	50.7100	50.7100	50.7100	+16.227%	3	1,087	-17.906%
2026-06-11	43.8000	43.8000	42.0000	43.6300	-7.856%	22	1,087	-4.584%
2026-06-10	47.3500	47.3500	47.3500	47.3500	-11.989%	1	1,072	-12.080%
2026-06-09	53.8000	53.8000	53.8000	53.8000	+2.476%	1	1,071	-22.621%
2026-06-08	53.2000	53.2000	50.0500	52.5000	-9.420%	9	1,072	-20.705%
2026-06-04	57.3500	57.9600	57.3500	57.9600	+17.590%	2	1,065	-28.175%
2026-06-03	52.5000	52.5000	49.2900	49.2900	-8.212%	18	1,067	-15.541%
2026-06-02	50.6000	58.7500	49.9100	53.7000	-12.895%	15	1,083	-22.477%
2026-06-01	60.7400	61.6500	60.7400	61.6500	-6.164%	41	1,085	-32.474%
2026-05-29	64.4600	65.7000	64.4600	65.7000	-8.240%	27	1,107	-36.636%
2026-05-28	69.7000	71.6000	69.7000	71.6000	+3.618%	5	1,134	-41.858%
2026-05-26	68.4500	69.1000	68.4500	69.1000	+0.553%	3	1,138	-39.754%
2026-05-22	68.7200	68.7200	68.7200	68.7200	-0.377%	1	1,137	-39.421%
2026-05-20	68.9800	68.9800	68.9800	68.9800	-13.233%	10	1,136	-39.649%
2026-05-18	79.5000	79.5000	79.5000	79.5000	-4.447%	2	1,141	-47.635%
2026-05-14	80.5000	83.2000	80.5000	83.2000	-0.060%	2	1,141	-49.964%
2026-05-13	80.2000	83.2500	79.9200	83.2500	+21.533%	16	1,150	-49.994%
2026-05-12	71.3000	71.3000	68.5000	68.5000	-10.046%	4	1,150	-39.226%
2026-05-11	75.9400	79.5000	75.9400	76.1500	-5.439%	24	1,150	-45.332%
2026-05-08	80.4300	80.5300	80.4300	80.5300	+2.547%	2	1,158	-48.305%
2026-05-07	78.7100	78.7100	77.9000	78.5300	-1.344%	7	1,158	-46.988%
2026-05-06	79.6000	79.6000	79.6000	79.6000	+12.271%	1	1,158	-47.701%
2026-05-05	72.1800	72.1800	70.6000	70.9000	+1.722%	12	1,159	-41.283%
2026-05-01	67.6300	70.4000	67.6300	69.7000	+3.628%	272	1,131	-40.273%
2026-04-30	60.0000	70.0000	55.2200	67.2600	+48.575%	90	1,131	-38.106%
2026-04-29	43.0000	47.3200	42.0000	45.2700	+0.533%	37	1,165	-8.041%
2026-04-28	45.0300	45.0300	45.0300	45.0300	-4.980%	1	1,160	-7.551%
2026-04-27	42.5000	47.3900	42.5000	47.3900	+9.194%	151	1,160	-12.154%
2026-04-24	39.0800	43.4000	39.0800	43.4000	+10.152%	48	1,144	-4.078%
2026-04-23	39.3100	39.9000	39.3100	39.4000	+3.494%	28	1,118	+5.660%
2026-04-22	38.0700	38.0700	38.0700	38.0700	+8.771%	1	1,118	+9.351%
2026-04-21	37.5000	37.5500	35.0000	35.0000	-7.505%	5	1,119	+18.943%
2026-04-20	40.1800	40.1800	37.8400	37.8400	-7.595%	6	1,119	+10.016%
2026-04-17	38.8000	40.9500	38.5000	40.9500	+7.735%	22	1,118	+1.661%
2026-04-16	38.3200	39.1500	38.0100	38.0100	-1.196%	20	1,134	+9.524%
2026-04-15	37.1500	38.8100	36.5000	38.4700	+7.278%	14	1,133	+8.214%
2026-04-14	32.1000	35.8600	32.1000	35.8600	+27.208%	18	1,135	+16.090%
2026-04-13	28.2000	28.2000	28.1900	28.1900	-3.127%	5	1,147	+47.676%
2026-04-10	29.1000	29.1000	29.1000	29.1000	-1.822%	1	1,146	+43.058%
2026-04-09	27.0500	29.7500	27.0500	29.6400	+1.507%	355	1,146	+40.452%
2026-04-08	28.7500	29.5200	27.3400	29.2000	+24.255%	28	976	+42.568%
2026-04-07	21.3000	23.5000	21.3000	23.5000	+11.639%	5	994	+77.149%
2026-04-06	19.8000	21.0500	19.8000	21.0500	+7.398%	10	994	+97.767%
2026-04-02	19.1500	19.8000	19.1500	19.6000	-4.250%	8	1,006	+112.398%
2026-04-01	17.2500	20.4700	17.2500	20.4700	+33.791%	25	1,006	+103.371%
2026-03-31	14.3500	15.3000	14.3500	15.3000	+26.971%	10	1,008	+172.092%
2026-03-30	12.1500	12.4500	12.0000	12.0500	-6.371%	22	1,005	+245.477%
2026-03-27	13.7800	13.8000	12.8700	12.8700	-14.768%	50	1,010	+223.465%
2026-03-26	16.1500	16.6900	15.1000	15.1000	-16.850%	46	996	+175.695%
2026-03-25	18.1000	18.3800	18.1000	18.1600	-5.170%	3	996	+129.240%
2026-03-24	21.1500	21.1500	19.1000	19.1500	-16.193%	65	996	+117.389%
2026-03-23	23.5000	23.5000	22.8500	22.8500	-1.509%	11	995	+82.188%
2026-03-20	22.6300	23.2200	22.6300	23.2000	-5.691%	31	994	+79.440%
2026-03-19	24.8000	24.8000	24.6000	24.6000	-6.641%	5	989	+69.228%
2026-03-18	26.6000	26.7500	26.3500	26.3500	0.000%	35	985	+57.989%
2026-03-17	25.5500	26.3500	25.5500	26.3500	+6.680%	4	1,003	+57.989%
2026-03-16	24.7000	24.7000	24.7000	24.7000	-5.364%	1	1,001	+68.543%
2026-03-13	26.1000	26.1000	26.1000	26.1000	+5.030%	10	1,001	+59.502%
2026-03-12	26.9500	26.9500	24.8500	24.8500	-9.240%	7	1,011	+67.525%
2026-03-11	27.4400	27.4900	27.3400	27.3800	+1.596%	6	1,005	+52.045%
2026-03-10	26.9500	26.9500	26.9500	26.9500	+12.762%	1	1,005	+54.471%
2026-03-09	23.6500	23.9000	23.6500	23.9000	-0.706%	8	1,005	+74.184%
2026-03-06	23.3000	24.0700	23.3000	24.0700	-1.755%	2	997	+72.954%
2026-03-05	24.4500	24.5000	24.4500	24.5000	-4.372%	3	997	+69.918%
2026-03-04	25.6000	25.6200	25.6000	25.6200	+4.486%	28	996	+62.490%
2026-03-03	25.1000	25.1000	24.4000	24.5200	-13.050%	43	1,024	+69.780%
2026-03-02	27.8500	28.2000	27.8500	28.2000	-6.000%	3	1,022	+47.624%
2026-02-27	28.5800	30.0000	27.5500	30.0000	+7.875%	7	1,023	+38.767%
2026-02-26	27.8100	27.8100	27.8100	27.8100	-7.238%	1	1,018	+49.694%
2026-02-25	31.3500	31.3500	29.9500	29.9800	+0.167%	4	1,020	+38.859%
2026-02-24	29.4600	29.9700	29.4600	29.9300	-3.793%	11	1,020	+39.091%
2026-02-23	32.0300	32.0300	31.1100	31.1100	-3.833%	2	1,019	+33.815%
2026-02-20	32.5200	32.5200	32.3500	32.3500	+23.004%	8	1,017	+28.686%
2026-02-19	25.3000	26.3000	24.8800	26.3000	+1.076%	16	1,016	+58.289%
2026-02-18	26.2500	26.3300	25.7500	26.0200	-0.876%	103	1,005	+59.992%
2026-02-17	24.1000	26.2500	24.1000	26.2500	-7.700%	7	986	+58.590%
2026-02-13	28.0500	28.4400	28.0500	28.4400	-4.883%	3	989	+46.378%
2026-02-12	29.8500	31.8600	29.6500	29.9000	0.000%	17	989	+39.231%
2026-02-11	33.9500	33.9500	29.9000	29.9000	-13.709%	32	1,000	+39.231%
2026-02-10	35.8200	35.8200	34.6500	34.6500	-8.333%	3	999	+20.144%
2026-02-09	38.7000	39.3500	37.8000	37.8000	+1.340%	51	1,043	+10.132%
2026-02-06	40.5200	40.5200	36.6500	37.3000	-12.421%	25	1,005	+11.609%
2026-02-05	38.8500	42.6600	36.0500	42.5900	-6.805%	49	1,009	-2.254%
2026-02-04	47.0000	47.0000	44.9600	45.7000	-5.986%	15	1,001	-8.906%
2026-02-03	51.9700	51.9700	48.4200	48.6100	-4.873%	36	991	-14.359%
2026-02-02	47.1500	51.1000	47.1500	51.1000	+8.286%	30	1,015	-18.532%
2026-01-30	47.3000	47.6000	47.1900	47.1900	+4.867%	37	1,014	-11.782%
2026-01-29	47.6600	47.6600	45.0000	45.0000	+0.897%	4	983	-7.489%
2026-01-28	46.3500	46.3500	44.6000	44.6000	-1.978%	29	982	-6.659%
2026-01-27	47.0700	47.1500	45.5000	45.5000	-1.408%	7	963	-8.505%
2026-01-26	46.1500	46.1500	46.1500	46.1500	+4.270%	4	965	-9.794%
2026-01-22	44.2000	44.3200	44.2000	44.2600	+13.197%	5	965	-5.942%
2026-01-20	40.2400	40.2400	39.1000	39.1000	-9.887%	5	966	+6.471%
2026-01-16	45.2000	45.5000	43.3800	43.3900	-9.792%	10	964	-4.056%
2026-01-14	46.3500	48.1000	45.7500	48.1000	-3.024%	17	964	-13.451%
2026-01-13	48.0500	50.4700	47.3600	49.6000	+11.086%	21	958	-16.069%
2026-01-12	43.0800	45.1500	43.0800	44.6500	+3.958%	18	961	-6.764%
2026-01-09	43.3500	43.5600	42.9500	42.9500	+4.935%	16	959	-3.073%
2026-01-08	40.6200	40.9300	39.6000	40.9300	-1.492%	10	952	+1.710%
2026-01-07	38.5000	41.5500	38.2000	41.5500	+19.568%	7	952	+0.193%
2026-01-06	37.1000	37.1000	34.2500	34.7500	-4.244%	10	954	+19.799%
2026-01-05	36.2200	36.5500	36.0000	36.2900	+2.805%	472	722	+14.715%
2026-01-02	37.6500	38.1900	33.9500	35.3000	+0.199%	19	722	+17.932%
2025-12-31	34.9600	35.2500	34.9600	35.2300	+0.228%	18	714	+18.166%
2025-12-30	35.1500	35.1500	35.1500	35.1500	+2.718%	1	714	+18.435%
2025-12-29	35.2600	35.2600	34.2200	34.2200	-4.997%	35	715	+21.654%
2025-12-23	36.0200	36.0200	36.0200	36.0200	+17.712%	1	683	+15.575%
2025-12-18	29.9000	30.9500	29.9000	30.6000	+4.082%	66	683	+36.046%
2025-12-17	30.3000	30.3000	29.4000	29.4000	-11.606%	57	641	+41.599%
2025-12-16	33.2600	33.2600	33.2600	33.2600	-2.463%	1	645	+25.165%
2025-12-15	34.5000	34.5000	34.1000	34.1000	-6.958%	37	645	+22.082%
2025-12-12	37.0700	37.0700	36.6500	36.6500	-2.110%	2	611	+13.588%
2025-12-11	38.0000	38.0000	37.4400	37.4400	-9.565%	2	613	+11.191%
2025-12-10	40.7500	41.4000	39.7000	41.4000	+6.290%	29	613	+0.556%
2025-12-09	38.0000	38.9500	38.0000	38.9500	+1.671%	51	595	+6.881%
2025-12-08	41.9500	41.9500	38.3100	38.3100	-9.646%	51	590	+8.666%
2025-12-05	43.7500	43.7500	42.4000	42.4000	-0.703%	114	571	-1.816%
2025-12-03	41.6000	42.7000	41.6000	42.7000	+2.496%	26	491	-2.506%
2025-12-02	42.0000	42.0000	40.6500	41.6600	-1.953%	10	470	-0.072%
2025-12-01	42.4200	43.1600	42.4200	42.4900	-6.120%	9	465	-2.024%
2025-11-28	48.4200	48.4300	44.1000	45.2600	-2.141%	193	461	-8.020%
2025-11-26	46.4500	46.4500	44.8000	46.2500	-3.283%	21	414	-9.989%
2025-11-25	50.0200	50.0200	47.8200	47.8200	+3.957%	12	414	-12.944%
2025-11-24	43.1000	46.0000	42.8300	46.0000	+26.897%	156	409	-9.500%
2025-11-21	34.5000	36.6400	34.5000	36.2500	+9.848%	20	399	+14.841%
2025-11-20	37.4000	37.4000	32.9000	33.0000	-2.222%	17	400	+26.152%
2025-11-19	38.4500	38.4500	33.7200	33.7500	+15.582%	37	409	+23.348%
2025-11-18	28.3200	29.2800	28.3200	29.2000	+2.098%	5	386	+42.568%
2025-11-17	31.1400	31.1400	28.5500	28.6000	+13.088%	475	385	+45.559%
2025-11-14	24.0000	26.0000	24.0000	25.2900	-11.789%	21	112	+64.611%
2025-11-12	28.6100	28.6800	28.6100	28.6700	-6.307%	4	108	+45.204%
2025-11-11	30.0000	30.6000	30.0000	30.6000	+0.394%	44	110	+36.046%
2025-11-10	29.2600	30.4800	28.7100	30.4800	+17.006%	17	96	+36.581%
2025-11-07	26.0800	26.0800	25.9900	26.0500	-10.172%	4	93	+59.808%
2025-11-06	29.0000	29.0000	29.0000	29.0000	+4.055%	50	94	+43.552%
2025-11-05	27.7800	27.8700	27.7800	27.8700	+10.992%	2	44	+49.372%
2025-11-04	25.0000	25.1100	25.0000	25.1100	-7.309%	2	44	+65.791%
2025-11-03	27.0500	27.0900	27.0500	27.0900	+1.461%	2	44	+53.673%
2025-10-31	25.4000	26.7000	25.4000	26.7000	-1.038%	25	44	+55.918%
2025-10-30	26.9900	29.6000	26.8400	26.9800	+12.746%	31	48	+54.299%
2025-10-29	23.4200	23.9300	23.0000	23.9300	+15.548%	20	23	+73.966%
2025-10-27	19.1000	20.7100	18.6000	20.7100	+19.573%	9	11	+101.014%
2025-10-24	17.1100	17.4100	17.1100	17.3200	0.000%	12	5	+140.358%