Dark

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

EOD

Sep 3, 2026

24.47+12.402%(+2.70)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	24.7500	25.8500	23.6100	24.4700	+12.402%	110	1,455	0.000%
2026-09-02	20.2500	22.5000	20.2500	21.7700	+7.453%	76	1,441	+12.402%
2026-09-01	20.4000	21.7500	20.0000	20.2600	-11.951%	67	1,427	+20.780%
2026-08-31	25.4000	25.4000	22.1700	23.0100	-16.022%	85	1,406	+6.345%
2026-08-28	25.0000	29.0000	25.0000	27.4000	+13.223%	166	1,365	-10.693%
2026-08-27	24.2500	25.4000	23.5000	24.2000	-4.348%	41	1,376	+1.116%
2026-08-26	26.6700	26.7000	24.0500	25.3000	-9.964%	50	1,352	-3.281%
2026-08-25	29.2500	29.2500	28.1000	28.1000	-6.020%	9	1,320	-12.918%
2026-08-24	29.5700	31.7100	29.0000	29.9000	+6.595%	63	1,321	-18.161%
2026-08-21	26.9000	28.4000	26.2000	28.0500	+8.427%	44	1,359	-12.763%
2026-08-20	26.3000	26.3000	24.7000	25.8700	-8.099%	32	1,347	-5.412%
2026-08-19	26.7600	28.9500	25.7000	28.1500	+2.364%	58	1,340	-13.073%
2026-08-18	26.8500	27.6500	26.5000	27.5000	+0.548%	74	1,337	-11.018%
2026-08-17	28.2000	28.5000	26.4500	27.3500	-5.527%	105	1,326	-10.530%
2026-08-14	30.5000	32.0000	28.4400	28.9500	-3.821%	77	1,281	-15.475%
2026-08-13	29.3000	30.4500	29.0000	30.1000	+2.730%	88	1,242	-18.704%
2026-08-12	29.0000	29.3000	27.0100	29.3000	+1.209%	355	1,237	-16.485%
2026-08-11	31.0500	31.0500	28.9000	28.9500	-22.010%	15	1,126	-15.475%
2026-08-10	36.8200	37.3000	35.1000	37.1200	+2.259%	36	1,120	-34.079%
2026-08-07	37.4200	37.4200	36.3000	36.3000	-10.104%	3	1,141	-32.590%
2026-08-06	43.4400	43.4400	40.3800	40.3800	-8.227%	45	1,139	-39.401%
2026-08-05	56.7900	57.2900	40.7800	44.0000	-18.894%	36	1,113	-44.386%
2026-08-04	50.0500	54.2500	50.0500	54.2500	+4.367%	3	1,088	-54.894%
2026-08-03	44.0800	52.7500	43.9400	51.9800	+29.303%	20	1,090	-52.924%
2026-07-31	29.7000	40.2000	29.7000	40.2000	+57.957%	57	1,102	-39.129%
2026-07-30	25.2500	26.1600	24.4000	25.4500	-16.007%	48	1,109	-3.851%
2026-07-29	26.0000	30.3000	24.8900	30.3000	+19.527%	112	1,112	-19.241%
2026-07-28	21.8500	26.6500	21.8500	25.3500	+12.667%	53	1,064	-3.471%
2026-07-27	21.1500	23.3000	21.1500	22.5000	+18.110%	55	1,059	+8.756%
2026-07-24	20.8500	20.8500	19.0000	19.0500	-3.349%	21	1,020	+28.451%
2026-07-23	21.4300	22.1000	19.3100	19.7100	-42.284%	122	1,023	+24.150%
2026-07-22	36.4000	36.4000	34.1500	34.1500	-7.877%	44	1,013	-28.346%
2026-07-21	37.4300	37.8500	37.0700	37.0700	-10.954%	13	996	-33.990%
2026-07-20	40.7000	44.0000	40.7000	41.6300	+17.103%	24	993	-41.220%
2026-07-17	36.5000	37.8000	34.5100	35.5500	-32.530%	224	1,009	-31.167%
2026-07-16	52.5000	52.6900	52.5000	52.6900	-0.679%	3	930	-53.559%
2026-07-15	48.0800	53.0500	48.0800	53.0500	+25.860%	7	929	-53.874%
2026-07-14	38.9500	42.2000	38.9500	42.1500	-0.355%	21	930	-41.945%
2026-07-13	41.9900	42.4500	41.9900	42.3000	-2.579%	3	930	-42.151%
2026-07-10	43.4200	43.4200	43.4200	43.4200	+1.449%	1	927	-43.643%
2026-07-09	40.9500	42.8000	40.8000	42.8000	-5.623%	266	926	-42.827%
2026-07-08	47.6800	47.6800	45.3500	45.3500	-12.688%	7	1,082	-46.042%
2026-07-07	53.8100	54.3000	51.8400	51.9400	+6.195%	7	1,084	-52.888%
2026-07-06	44.9200	49.5800	44.9200	48.9100	+6.977%	33	1,089	-49.969%
2026-07-02	45.7200	45.7200	45.7200	45.7200	-3.869%	2	1,105	-46.479%
2026-07-01	47.1500	47.6000	45.9100	47.5600	+6.279%	16	1,105	-48.549%
2026-06-30	42.7800	45.3000	42.7800	44.7500	+3.182%	42	1,103	-45.318%
2026-06-29	39.0000	43.3700	38.6500	43.3700	+22.100%	50	1,125	-43.579%
2026-06-26	34.6200	37.3400	33.2500	35.5200	-3.347%	25	1,127	-31.109%
2026-06-25	34.5000	36.7500	33.5700	36.7500	-2.442%	66	1,112	-33.415%
2026-06-24	40.0000	42.5500	36.6500	37.6700	-4.245%	141	1,114	-35.041%
2026-06-23	39.3800	41.5000	38.6000	39.3400	-4.515%	54	1,080	-37.799%
2026-06-22	44.1900	44.1900	37.8500	41.2000	-22.991%	126	1,084	-40.607%
2026-06-18	53.5000	53.5000	53.5000	53.5000	+1.711%	1	1,088	-54.262%
2026-06-17	52.6000	52.6000	52.6000	52.6000	-7.067%	5	1,088	-53.479%
2026-06-16	58.1500	58.1500	56.6000	56.6000	+1.252%	2	1,088	-56.767%
2026-06-15	54.4000	55.9000	54.4000	55.9000	+10.235%	2	1,088	-56.225%
2026-06-12	50.7100	50.7100	50.7100	50.7100	+16.227%	3	1,087	-51.745%
2026-06-11	43.8000	43.8000	42.0000	43.6300	-7.856%	22	1,087	-43.915%
2026-06-10	47.3500	47.3500	47.3500	47.3500	-11.989%	1	1,072	-48.321%
2026-06-09	53.8000	53.8000	53.8000	53.8000	+2.476%	1	1,071	-54.517%
2026-06-08	53.2000	53.2000	50.0500	52.5000	-9.420%	9	1,072	-53.390%
2026-06-04	57.3500	57.9600	57.3500	57.9600	+17.590%	2	1,065	-57.781%
2026-06-03	52.5000	52.5000	49.2900	49.2900	-8.212%	18	1,067	-50.355%
2026-06-02	50.6000	58.7500	49.9100	53.7000	-12.895%	15	1,083	-54.432%
2026-06-01	60.7400	61.6500	60.7400	61.6500	-6.164%	41	1,085	-60.308%
2026-05-29	64.4600	65.7000	64.4600	65.7000	-8.240%	27	1,107	-62.755%
2026-05-28	69.7000	71.6000	69.7000	71.6000	+3.618%	5	1,134	-65.824%
2026-05-26	68.4500	69.1000	68.4500	69.1000	+0.553%	3	1,138	-64.588%
2026-05-22	68.7200	68.7200	68.7200	68.7200	-0.377%	1	1,137	-64.392%
2026-05-20	68.9800	68.9800	68.9800	68.9800	-13.233%	10	1,136	-64.526%
2026-05-18	79.5000	79.5000	79.5000	79.5000	-4.447%	2	1,141	-69.220%
2026-05-14	80.5000	83.2000	80.5000	83.2000	-0.060%	2	1,141	-70.589%
2026-05-13	80.2000	83.2500	79.9200	83.2500	+21.533%	16	1,150	-70.607%
2026-05-12	71.3000	71.3000	68.5000	68.5000	-10.046%	4	1,150	-64.277%
2026-05-11	75.9400	79.5000	75.9400	76.1500	-5.439%	24	1,150	-67.866%
2026-05-08	80.4300	80.5300	80.4300	80.5300	+2.547%	2	1,158	-69.614%
2026-05-07	78.7100	78.7100	77.9000	78.5300	-1.344%	7	1,158	-68.840%
2026-05-06	79.6000	79.6000	79.6000	79.6000	+12.271%	1	1,158	-69.259%
2026-05-05	72.1800	72.1800	70.6000	70.9000	+1.722%	12	1,159	-65.487%
2026-05-01	67.6300	70.4000	67.6300	69.7000	+3.628%	272	1,131	-64.892%
2026-04-30	60.0000	70.0000	55.2200	67.2600	+48.575%	90	1,131	-63.619%
2026-04-29	43.0000	47.3200	42.0000	45.2700	+0.533%	37	1,165	-45.947%
2026-04-28	45.0300	45.0300	45.0300	45.0300	-4.980%	1	1,160	-45.658%
2026-04-27	42.5000	47.3900	42.5000	47.3900	+9.194%	151	1,160	-48.365%
2026-04-24	39.0800	43.4000	39.0800	43.4000	+10.152%	48	1,144	-43.618%
2026-04-23	39.3100	39.9000	39.3100	39.4000	+3.494%	28	1,118	-37.893%
2026-04-22	38.0700	38.0700	38.0700	38.0700	+8.771%	1	1,118	-35.724%
2026-04-21	37.5000	37.5500	35.0000	35.0000	-7.505%	5	1,119	-30.086%
2026-04-20	40.1800	40.1800	37.8400	37.8400	-7.595%	6	1,119	-35.333%
2026-04-17	38.8000	40.9500	38.5000	40.9500	+7.735%	22	1,118	-40.244%
2026-04-16	38.3200	39.1500	38.0100	38.0100	-1.196%	20	1,134	-35.622%
2026-04-15	37.1500	38.8100	36.5000	38.4700	+7.278%	14	1,133	-36.392%
2026-04-14	32.1000	35.8600	32.1000	35.8600	+27.208%	18	1,135	-31.762%
2026-04-13	28.2000	28.2000	28.1900	28.1900	-3.127%	5	1,147	-13.196%
2026-04-10	29.1000	29.1000	29.1000	29.1000	-1.822%	1	1,146	-15.911%
2026-04-09	27.0500	29.7500	27.0500	29.6400	+1.507%	355	1,146	-17.443%
2026-04-08	28.7500	29.5200	27.3400	29.2000	+24.255%	28	976	-16.199%
2026-04-07	21.3000	23.5000	21.3000	23.5000	+11.639%	5	994	+4.128%
2026-04-06	19.8000	21.0500	19.8000	21.0500	+7.398%	10	994	+16.247%
2026-04-02	19.1500	19.8000	19.1500	19.6000	-4.250%	8	1,006	+24.847%
2026-04-01	17.2500	20.4700	17.2500	20.4700	+33.791%	25	1,006	+19.541%
2026-03-31	14.3500	15.3000	14.3500	15.3000	+26.971%	10	1,008	+59.935%
2026-03-30	12.1500	12.4500	12.0000	12.0500	-6.371%	22	1,005	+103.071%
2026-03-27	13.7800	13.8000	12.8700	12.8700	-14.768%	50	1,010	+90.132%
2026-03-26	16.1500	16.6900	15.1000	15.1000	-16.850%	46	996	+62.053%
2026-03-25	18.1000	18.3800	18.1000	18.1600	-5.170%	3	996	+34.747%
2026-03-24	21.1500	21.1500	19.1000	19.1500	-16.193%	65	996	+27.781%
2026-03-23	23.5000	23.5000	22.8500	22.8500	-1.509%	11	995	+7.090%
2026-03-20	22.6300	23.2200	22.6300	23.2000	-5.691%	31	994	+5.474%
2026-03-19	24.8000	24.8000	24.6000	24.6000	-6.641%	5	989	-0.528%
2026-03-18	26.6000	26.7500	26.3500	26.3500	0.000%	35	985	-7.135%
2026-03-17	25.5500	26.3500	25.5500	26.3500	+6.680%	4	1,003	-7.135%
2026-03-16	24.7000	24.7000	24.7000	24.7000	-5.364%	1	1,001	-0.931%
2026-03-13	26.1000	26.1000	26.1000	26.1000	+5.030%	10	1,001	-6.245%
2026-03-12	26.9500	26.9500	24.8500	24.8500	-9.240%	7	1,011	-1.529%
2026-03-11	27.4400	27.4900	27.3400	27.3800	+1.596%	6	1,005	-10.628%
2026-03-10	26.9500	26.9500	26.9500	26.9500	+12.762%	1	1,005	-9.202%
2026-03-09	23.6500	23.9000	23.6500	23.9000	-0.706%	8	1,005	+2.385%
2026-03-06	23.3000	24.0700	23.3000	24.0700	-1.755%	2	997	+1.662%
2026-03-05	24.4500	24.5000	24.4500	24.5000	-4.372%	3	997	-0.122%
2026-03-04	25.6000	25.6200	25.6000	25.6200	+4.486%	28	996	-4.489%
2026-03-03	25.1000	25.1000	24.4000	24.5200	-13.050%	43	1,024	-0.204%
2026-03-02	27.8500	28.2000	27.8500	28.2000	-6.000%	3	1,022	-13.227%
2026-02-27	28.5800	30.0000	27.5500	30.0000	+7.875%	7	1,023	-18.433%
2026-02-26	27.8100	27.8100	27.8100	27.8100	-7.238%	1	1,018	-12.010%
2026-02-25	31.3500	31.3500	29.9500	29.9800	+0.167%	4	1,020	-18.379%
2026-02-24	29.4600	29.9700	29.4600	29.9300	-3.793%	11	1,020	-18.243%
2026-02-23	32.0300	32.0300	31.1100	31.1100	-3.833%	2	1,019	-21.344%
2026-02-20	32.5200	32.5200	32.3500	32.3500	+23.004%	8	1,017	-24.359%
2026-02-19	25.3000	26.3000	24.8800	26.3000	+1.076%	16	1,016	-6.958%
2026-02-18	26.2500	26.3300	25.7500	26.0200	-0.876%	103	1,005	-5.957%
2026-02-17	24.1000	26.2500	24.1000	26.2500	-7.700%	7	986	-6.781%
2026-02-13	28.0500	28.4400	28.0500	28.4400	-4.883%	3	989	-13.959%
2026-02-12	29.8500	31.8600	29.6500	29.9000	0.000%	17	989	-18.161%
2026-02-11	33.9500	33.9500	29.9000	29.9000	-13.709%	32	1,000	-18.161%
2026-02-10	35.8200	35.8200	34.6500	34.6500	-8.333%	3	999	-29.380%
2026-02-09	38.7000	39.3500	37.8000	37.8000	+1.340%	51	1,043	-35.265%
2026-02-06	40.5200	40.5200	36.6500	37.3000	-12.421%	25	1,005	-34.397%
2026-02-05	38.8500	42.6600	36.0500	42.5900	-6.805%	49	1,009	-42.545%
2026-02-04	47.0000	47.0000	44.9600	45.7000	-5.986%	15	1,001	-46.455%
2026-02-03	51.9700	51.9700	48.4200	48.6100	-4.873%	36	991	-49.661%
2026-02-02	47.1500	51.1000	47.1500	51.1000	+8.286%	30	1,015	-52.114%
2026-01-30	47.3000	47.6000	47.1900	47.1900	+4.867%	37	1,014	-48.146%
2026-01-29	47.6600	47.6600	45.0000	45.0000	+0.897%	4	983	-45.622%
2026-01-28	46.3500	46.3500	44.6000	44.6000	-1.978%	29	982	-45.135%
2026-01-27	47.0700	47.1500	45.5000	45.5000	-1.408%	7	963	-46.220%
2026-01-26	46.1500	46.1500	46.1500	46.1500	+4.270%	4	965	-46.977%
2026-01-22	44.2000	44.3200	44.2000	44.2600	+13.197%	5	965	-44.713%
2026-01-20	40.2400	40.2400	39.1000	39.1000	-9.887%	5	966	-37.417%
2026-01-16	45.2000	45.5000	43.3800	43.3900	-9.792%	10	964	-43.605%
2026-01-14	46.3500	48.1000	45.7500	48.1000	-3.024%	17	964	-49.127%
2026-01-13	48.0500	50.4700	47.3600	49.6000	+11.086%	21	958	-50.665%
2026-01-12	43.0800	45.1500	43.0800	44.6500	+3.958%	18	961	-45.196%
2026-01-09	43.3500	43.5600	42.9500	42.9500	+4.935%	16	959	-43.027%
2026-01-08	40.6200	40.9300	39.6000	40.9300	-1.492%	10	952	-40.215%
2026-01-07	38.5000	41.5500	38.2000	41.5500	+19.568%	7	952	-41.107%
2026-01-06	37.1000	37.1000	34.2500	34.7500	-4.244%	10	954	-29.583%
2026-01-05	36.2200	36.5500	36.0000	36.2900	+2.805%	472	722	-32.571%
2026-01-02	37.6500	38.1900	33.9500	35.3000	+0.199%	19	722	-30.680%
2025-12-31	34.9600	35.2500	34.9600	35.2300	+0.228%	18	714	-30.542%
2025-12-30	35.1500	35.1500	35.1500	35.1500	+2.718%	1	714	-30.384%
2025-12-29	35.2600	35.2600	34.2200	34.2200	-4.997%	35	715	-28.492%
2025-12-23	36.0200	36.0200	36.0200	36.0200	+17.712%	1	683	-32.066%
2025-12-18	29.9000	30.9500	29.9000	30.6000	+4.082%	66	683	-20.033%
2025-12-17	30.3000	30.3000	29.4000	29.4000	-11.606%	57	641	-16.769%
2025-12-16	33.2600	33.2600	33.2600	33.2600	-2.463%	1	645	-26.428%
2025-12-15	34.5000	34.5000	34.1000	34.1000	-6.958%	37	645	-28.240%
2025-12-12	37.0700	37.0700	36.6500	36.6500	-2.110%	2	611	-33.233%
2025-12-11	38.0000	38.0000	37.4400	37.4400	-9.565%	2	613	-34.642%
2025-12-10	40.7500	41.4000	39.7000	41.4000	+6.290%	29	613	-40.894%
2025-12-09	38.0000	38.9500	38.0000	38.9500	+1.671%	51	595	-37.176%
2025-12-08	41.9500	41.9500	38.3100	38.3100	-9.646%	51	590	-36.126%
2025-12-05	43.7500	43.7500	42.4000	42.4000	-0.703%	114	571	-42.288%
2025-12-03	41.6000	42.7000	41.6000	42.7000	+2.496%	26	491	-42.693%
2025-12-02	42.0000	42.0000	40.6500	41.6600	-1.953%	10	470	-41.263%
2025-12-01	42.4200	43.1600	42.4200	42.4900	-6.120%	9	465	-42.410%
2025-11-28	48.4200	48.4300	44.1000	45.2600	-2.141%	193	461	-45.935%
2025-11-26	46.4500	46.4500	44.8000	46.2500	-3.283%	21	414	-47.092%
2025-11-25	50.0200	50.0200	47.8200	47.8200	+3.957%	12	414	-48.829%
2025-11-24	43.1000	46.0000	42.8300	46.0000	+26.897%	156	409	-46.804%
2025-11-21	34.5000	36.6400	34.5000	36.2500	+9.848%	20	399	-32.497%
2025-11-20	37.4000	37.4000	32.9000	33.0000	-2.222%	17	400	-25.848%
2025-11-19	38.4500	38.4500	33.7200	33.7500	+15.582%	37	409	-27.496%
2025-11-18	28.3200	29.2800	28.3200	29.2000	+2.098%	5	386	-16.199%
2025-11-17	31.1400	31.1400	28.5500	28.6000	+13.088%	475	385	-14.441%
2025-11-14	24.0000	26.0000	24.0000	25.2900	-11.789%	21	112	-3.242%
2025-11-12	28.6100	28.6800	28.6100	28.6700	-6.307%	4	108	-14.649%
2025-11-11	30.0000	30.6000	30.0000	30.6000	+0.394%	44	110	-20.033%
2025-11-10	29.2600	30.4800	28.7100	30.4800	+17.006%	17	96	-19.718%
2025-11-07	26.0800	26.0800	25.9900	26.0500	-10.172%	4	93	-6.065%
2025-11-06	29.0000	29.0000	29.0000	29.0000	+4.055%	50	94	-15.621%
2025-11-05	27.7800	27.8700	27.7800	27.8700	+10.992%	2	44	-12.199%
2025-11-04	25.0000	25.1100	25.0000	25.1100	-7.309%	2	44	-2.549%
2025-11-03	27.0500	27.0900	27.0500	27.0900	+1.461%	2	44	-9.671%
2025-10-31	25.4000	26.7000	25.4000	26.7000	-1.038%	25	44	-8.352%
2025-10-30	26.9900	29.6000	26.8400	26.9800	+12.746%	31	48	-9.303%
2025-10-29	23.4200	23.9300	23.0000	23.9300	+15.548%	20	23	+2.257%
2025-10-27	19.1000	20.7100	18.6000	20.7100	+19.573%	9	11	+18.155%
2025-10-24	17.1100	17.4100	17.1100	17.3200	0.000%	12	5	+41.282%