Dark

GOOGL20261218C355
GOOGL Dec 18 2026 355.00 Call (GOOGL261218C00355000)
option OPRA

EOD

Sep 3, 2026

19.88+10.444%(+1.88)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.0000	20.7900	19.5800	19.8800	+10.444%	26	1,299	0.000%
2026-09-02	18.0000	18.5000	16.9500	18.0000	+10.362%	9	1,297	+10.444%
2026-09-01	16.5500	17.6000	16.1000	16.3100	-13.013%	26	1,299	+21.888%
2026-08-31	19.0000	19.0000	17.6500	18.7500	-18.443%	23	1,291	+6.027%
2026-08-28	20.5000	24.0000	20.5000	22.9900	+15.528%	47	1,286	-13.528%
2026-08-27	20.0000	20.5000	19.4000	19.9000	-3.865%	53	1,277	-0.101%
2026-08-26	22.4000	22.4000	20.2100	20.7000	-11.840%	49	1,267	-3.961%
2026-08-25	25.6100	25.6100	23.4500	23.4800	-6.155%	21	1,265	-15.332%
2026-08-24	24.8500	26.7000	24.6000	25.0200	+5.481%	70	1,257	-20.544%
2026-08-21	21.6200	23.7200	21.5000	23.7200	+10.789%	122	1,269	-16.189%
2026-08-20	21.7000	22.0700	20.5000	21.4100	-9.280%	971	1,333	-7.146%
2026-08-19	21.6000	24.3000	21.5000	23.6000	+3.965%	92	1,013	-15.763%
2026-08-18	21.5600	23.0500	21.5600	22.7000	-2.575%	133	984	-12.423%
2026-08-17	24.8000	24.8000	22.3500	23.3000	-3.279%	105	1,005	-14.678%
2026-08-14	27.2000	27.2000	24.0000	24.0900	-4.895%	20	944	-17.476%
2026-08-13	24.5000	26.2500	24.5000	25.3300	+4.454%	22	931	-21.516%
2026-08-12	24.0900	24.2500	22.6800	24.2500	-1.423%	68	930	-18.021%
2026-08-11	29.6900	29.6900	24.6000	24.6000	-20.798%	89	929	-19.187%
2026-08-10	31.0000	32.3500	30.0000	31.0600	+0.194%	43	900	-35.995%
2026-08-07	34.2000	34.2000	30.9000	31.0000	-8.555%	45	888	-35.871%
2026-08-06	35.6700	35.6700	33.8500	33.9000	-9.479%	20	858	-41.357%
2026-08-05	51.6500	51.6500	35.9000	37.4500	-24.511%	32	853	-46.916%
2026-08-04	48.1000	49.8400	47.3500	49.6100	+8.153%	44	851	-59.927%
2026-08-03	40.6600	46.5000	40.6600	45.8700	+33.343%	145	867	-56.660%
2026-07-31	26.5500	34.4000	25.9500	34.4000	+61.124%	360	949	-42.209%
2026-07-30	22.5000	22.5000	20.2500	21.3500	-16.438%	174	906	-6.885%
2026-07-29	21.1000	25.5500	21.1000	25.5500	+20.235%	33	764	-22.192%
2026-07-28	17.0000	21.2500	17.0000	21.2500	+15.615%	8	770	-6.447%
2026-07-27	18.4000	19.3500	17.9500	18.3800	+15.962%	63	769	+8.161%
2026-07-24	16.5000	17.6700	15.1000	15.8500	-6.213%	126	729	+25.426%
2026-07-23	18.0100	18.6700	16.0700	16.9000	-43.098%	170	716	+17.633%
2026-07-22	31.1000	32.0000	29.7000	29.7000	-8.615%	20	650	-33.064%
2026-07-21	33.0000	33.2000	31.8500	32.5000	-5.358%	137	652	-38.831%
2026-07-20	37.9000	38.8000	34.3400	34.3400	+7.078%	16	538	-42.108%
2026-07-17	32.5100	33.8500	30.0500	32.0700	-13.324%	46	539	-38.011%
2026-07-16	47.0000	47.0000	36.5200	37.0000	-22.023%	43	552	-46.270%
2026-07-15	43.3000	47.6700	43.3000	47.4500	+21.355%	15	527	-58.103%
2026-07-14	35.7600	39.1000	35.7600	39.1000	+10.608%	8	538	-49.156%
2026-07-13	37.0000	37.4500	35.3500	35.3500	-8.182%	10	535	-43.762%
2026-07-10	38.2500	38.5000	36.2400	38.5000	-3.145%	101	534	-48.364%
2026-07-09	37.3000	39.7500	35.2500	39.7500	-5.357%	57	506	-49.987%
2026-07-08	41.2000	42.0000	41.2000	42.0000	-8.497%	7	493	-52.667%
2026-07-07	45.3000	48.7500	45.3000	45.9000	+1.864%	20	493	-56.688%
2026-07-06	42.6500	45.4000	42.6500	45.0600	+10.468%	31	499	-55.881%
2026-07-02	40.9300	43.4500	37.5000	40.7900	-3.181%	31	497	-51.263%
2026-07-01	40.0000	42.7700	39.5900	42.1300	+4.282%	80	497	-52.813%
2026-06-30	38.5000	40.4000	36.2500	40.4000	+5.208%	11	509	-50.792%
2026-06-29	34.5000	38.4000	34.5000	38.4000	+19.440%	19	503	-48.229%
2026-06-26	30.5000	33.1000	29.2000	32.1500	+3.543%	22	501	-38.165%
2026-06-25	32.0000	32.0000	30.7000	31.0500	-8.136%	37	503	-35.974%
2026-06-24	35.8500	37.2300	32.0000	33.8000	-0.500%	114	489	-41.183%
2026-06-23	34.9000	36.5800	33.9700	33.9700	-8.189%	39	473	-41.478%
2026-06-22	39.3100	39.3100	34.9500	37.0000	-12.777%	44	477	-46.270%
2026-06-18	42.6200	42.6200	42.4200	42.4200	-5.733%	3	470	-53.135%
2026-06-17	45.4500	47.2500	44.8000	45.0000	-12.959%	6	470	-55.822%
2026-06-16	51.7000	51.7000	51.7000	51.7000	+7.484%	1	470	-61.547%
2026-06-15	48.0000	50.1000	48.0000	48.1000	+10.321%	45	470	-58.669%
2026-06-12	43.4600	47.8500	43.4600	43.6000	+3.933%	60	479	-54.404%
2026-06-11	37.9000	42.0000	37.1300	41.9500	-0.663%	27	472	-52.610%
2026-06-10	43.3600	43.3600	42.2300	42.2300	-4.088%	3	452	-52.924%
2026-06-09	49.2100	49.2100	44.0300	44.0300	-6.419%	3	452	-54.849%
2026-06-08	48.3200	48.3200	44.6300	47.0500	-3.586%	10	452	-57.747%
2026-06-05	49.2100	49.2100	48.8000	48.8000	-6.208%	2	446	-59.262%
2026-06-04	50.6700	52.0500	50.3500	52.0300	+16.921%	7	445	-61.791%
2026-06-03	43.6000	45.4500	43.6000	44.5000	-6.962%	13	441	-55.326%
2026-06-02	45.8000	53.1500	45.8000	47.8300	-13.131%	36	442	-58.436%
2026-06-01	55.0000	55.1000	54.0000	55.0600	-6.646%	9	436	-63.894%
2026-05-29	59.8500	59.8500	58.9800	58.9800	-9.789%	3	440	-66.294%
2026-05-28	65.3800	65.3800	65.3800	65.3800	+3.811%	1	441	-69.593%
2026-05-26	62.9800	62.9800	62.9800	62.9800	+1.581%	7	440	-68.434%
2026-05-22	62.0000	62.0000	62.0000	62.0000	-4.615%	1	440	-67.935%
2026-05-20	64.7400	65.0000	64.7400	65.0000	+0.092%	2	439	-69.415%
2026-05-19	69.4800	69.4800	64.9400	64.9400	-15.815%	6	436	-69.387%
2026-05-18	80.0500	80.0500	77.1400	77.1400	-0.078%	3	436	-74.229%
2026-05-13	70.5900	77.2000	70.5900	77.2000	+21.384%	12	436	-74.249%
2026-05-12	63.6000	63.6000	63.6000	63.6000	-9.234%	10	441	-68.742%
2026-05-11	70.0700	70.0700	70.0700	70.0700	-6.336%	1	441	-71.628%
2026-05-08	74.8100	74.8100	74.8100	74.8100	+3.687%	1	441	-73.426%
2026-05-07	72.3100	72.3100	72.1500	72.1500	+0.139%	5	441	-72.446%
2026-05-06	70.0000	73.2500	70.0000	72.0500	+14.166%	6	437	-72.408%
2026-05-05	63.1100	63.1100	63.1100	63.1100	+2.219%	1	437	-68.499%
2026-05-04	63.9200	63.9200	61.1500	61.7400	+0.146%	4	437	-67.800%
2026-05-01	61.7400	63.4000	61.6500	61.6500	-2.282%	5	440	-67.753%
2026-04-30	55.6300	63.5500	50.4700	63.0900	+55.509%	46	440	-68.489%
2026-04-29	38.0000	43.6000	38.0000	40.5700	-1.290%	20	460	-50.998%
2026-04-28	41.7500	41.7500	41.1000	41.1000	-2.143%	2	461	-51.630%
2026-04-27	40.8200	42.9800	40.1400	42.0000	+11.702%	52	461	-52.667%
2026-04-24	37.6000	37.6000	37.6000	37.6000	+7.429%	1	452	-47.128%
2026-04-23	35.0000	35.0000	35.0000	35.0000	+1.449%	1	451	-43.200%
2026-04-22	34.5000	34.5000	34.5000	34.5000	+5.893%	1	451	-42.377%
2026-04-21	34.4500	34.4500	32.5800	32.5800	-5.291%	3	451	-38.981%
2026-04-20	34.7500	34.7500	34.1700	34.4000	-4.045%	6	450	-42.209%
2026-04-17	34.5500	35.8500	34.5500	35.8500	+8.735%	5	450	-44.547%
2026-04-15	32.2000	33.1400	32.2000	32.9700	+3.063%	24	451	-39.703%
2026-04-14	32.1500	32.1500	31.6800	31.9900	+27.197%	5	442	-37.856%
2026-04-10	25.1500	25.1500	25.1500	25.1500	+6.794%	2	442	-20.954%
2026-04-09	23.5500	23.5500	23.5500	23.5500	-8.579%	8	442	-15.584%
2026-04-08	24.6500	25.9000	24.6500	25.7600	+31.765%	18	443	-22.826%
2026-04-07	18.6500	19.7000	18.6500	19.5500	+12.356%	6	453	+1.688%
2026-04-06	17.4000	17.4000	17.4000	17.4000	+0.173%	1	459	+14.253%
2026-04-01	16.7500	17.3700	16.6200	17.3700	+24.964%	36	458	+14.450%
2026-03-31	11.7500	13.9000	11.7500	13.9000	+36.542%	14	449	+43.022%
2026-03-30	10.2500	10.6500	10.1800	10.1800	-6.777%	25	437	+95.285%
2026-03-27	11.7000	12.0000	10.9200	10.9200	-15.019%	66	425	+82.051%
2026-03-26	14.1500	14.1500	12.8500	12.8500	-16.287%	21	415	+54.708%
2026-03-25	15.6000	15.6000	15.3500	15.3500	-3.277%	2	398	+29.511%
2026-03-24	18.2100	18.2100	15.8700	15.8700	-21.045%	10	398	+25.268%
2026-03-23	20.1000	20.1000	20.1000	20.1000	+0.954%	18	401	-1.095%
2026-03-20	20.4000	20.4000	19.9100	19.9100	-6.963%	12	399	-0.151%
2026-03-19	21.8000	21.8000	21.4000	21.4000	-1.970%	4	409	-7.103%
2026-03-17	21.8000	21.8300	21.8000	21.8300	+0.322%	4	407	-8.933%
2026-03-16	20.9900	21.7600	20.9900	21.7600	-5.185%	7	408	-8.640%
2026-03-13	22.9500	22.9500	22.9500	22.9500	-4.375%	15	406	-13.377%
2026-03-10	24.0000	24.0000	24.0000	24.0000	+12.202%	1	421	-17.167%
2026-03-06	21.3900	21.3900	21.3900	21.3900	-2.105%	1	420	-7.059%
2026-03-05	21.8000	21.8500	21.2800	21.8500	-4.376%	5	419	-9.016%
2026-03-04	22.7000	22.8500	22.7000	22.8500	+5.203%	11	419	-12.998%
2026-03-03	21.7200	21.7200	21.7200	21.7200	-11.166%	1	429	-8.471%
2026-03-02	24.3500	25.3500	24.3500	24.4500	-4.864%	23	428	-18.691%
2026-02-27	25.6000	25.7000	25.6000	25.7000	+3.629%	2	431	-22.646%
2026-02-26	23.6000	24.8000	23.6000	24.8000	-6.061%	5	431	-19.839%
2026-02-25	26.8500	26.8500	26.4000	26.4000	+2.009%	13	429	-24.697%
2026-02-24	26.1500	26.1500	25.8800	25.8800	-10.759%	2	429	-23.184%
2026-02-23	29.0000	29.0000	29.0000	29.0000	+3.129%	1	428	-31.448%
2026-02-20	24.0000	28.5500	24.0000	28.1200	+21.996%	13	429	-29.303%
2026-02-19	23.0500	23.0500	23.0500	23.0500	-1.664%	20	430	-13.753%
2026-02-18	23.4400	23.4400	23.4400	23.4400	+3.717%	1	420	-15.188%
2026-02-17	22.9700	22.9700	22.6000	22.6000	-7.415%	2	420	-12.035%
2026-02-13	24.8000	24.8000	24.4100	24.4100	-6.296%	4	417	-18.558%
2026-02-12	26.4700	28.4200	26.0000	26.0500	-3.804%	6	417	-23.685%
2026-02-11	27.8100	28.2000	27.0000	27.0800	-11.648%	7	417	-26.588%
2026-02-10	31.0700	31.4000	30.0000	30.6500	-7.625%	7	416	-35.139%
2026-02-09	33.1800	33.1800	33.1800	33.1800	-4.928%	1	415	-40.084%
2026-02-06	32.9500	34.9000	32.9200	34.9000	-8.399%	18	414	-43.037%
2026-02-05	30.3500	38.1000	30.3500	38.1000	-7.051%	50	405	-47.822%
2026-02-04	45.7500	46.2500	40.9900	40.9900	-8.094%	7	423	-51.500%
2026-02-03	47.9300	47.9300	44.6000	44.6000	-3.359%	22	424	-55.426%
2026-02-02	42.4000	46.1500	42.4000	46.1500	+11.527%	5	444	-56.923%
2026-01-29	38.9100	42.4900	38.9100	41.3800	+1.746%	7	446	-51.957%
2026-01-28	42.5000	42.5000	40.6700	40.6700	-3.236%	8	450	-51.119%
2026-01-26	42.0300	42.0300	42.0300	42.0300	+5.550%	19	448	-52.700%
2026-01-22	39.8200	39.8200	39.8200	39.8200	+4.432%	3	429	-50.075%
2026-01-21	36.9300	38.1300	36.9300	38.1300	+7.408%	12	429	-47.863%
2026-01-20	37.2400	37.7000	35.5000	35.5000	-9.323%	9	429	-44.000%
2026-01-16	41.4500	41.4500	39.1500	39.1500	-5.889%	23	430	-49.221%
2026-01-15	41.7000	41.7700	41.0000	41.6000	-3.704%	58	430	-52.212%
2026-01-14	41.9700	43.3500	41.9700	43.2000	-2.505%	29	420	-53.981%
2026-01-13	45.0500	45.0500	44.3100	44.3100	+9.407%	13	406	-55.134%
2026-01-12	40.4500	40.6000	40.4500	40.5000	+1.887%	18	415	-50.914%
2026-01-09	40.0000	40.0000	39.1800	39.7500	+5.159%	9	411	-49.987%
2026-01-08	37.3500	37.9000	36.9500	37.8000	+3.279%	114	412	-47.407%
2026-01-07	34.0500	36.6000	33.7500	36.6000	+11.995%	16	326	-45.683%
2026-01-05	32.6800	32.6800	32.6800	32.6800	+2.445%	1	320	-39.168%
2026-01-02	32.5500	32.5500	30.6000	31.9000	+1.270%	61	320	-37.680%
2025-12-31	31.5000	31.5000	31.5000	31.5000	+0.318%	1	307	-36.889%
2025-12-30	31.5500	31.5500	31.3500	31.4000	-0.317%	21	307	-36.688%
2025-12-29	31.5000	31.5000	31.5000	31.5000	-1.869%	10	296	-36.889%
2025-12-24	32.8500	32.8500	32.1000	32.1000	-2.253%	22	291	-38.069%
2025-12-23	31.9000	32.8400	31.9000	32.8400	+9.833%	54	291	-39.464%
2025-12-22	29.9000	29.9000	29.9000	29.9000	+5.654%	19	252	-33.512%
2025-12-19	28.5000	28.8000	28.1500	28.3000	+2.722%	9	266	-29.753%
2025-12-18	27.7000	27.7700	27.5500	27.5500	+7.366%	10	266	-27.840%
2025-12-17	27.7000	27.7000	25.6600	25.6600	-13.748%	16	259	-22.525%
2025-12-16	31.0000	31.0000	29.7500	29.7500	-3.472%	4	249	-33.176%
2025-12-15	32.8000	32.8000	29.8200	30.8200	-5.169%	35	245	-35.496%
2025-12-12	33.5700	33.5700	31.6800	32.5000	-8.114%	54	246	-38.831%
2025-12-11	36.3000	36.3000	35.3700	35.3700	-7.165%	96	269	-43.794%
2025-12-10	37.1500	38.1000	36.1500	38.1000	+2.834%	8	271	-47.822%
2025-12-09	34.8600	37.0500	34.8600	37.0500	+3.031%	5	264	-46.343%
2025-12-08	38.4500	38.4500	35.9600	35.9600	-5.666%	19	264	-44.716%
2025-12-04	38.0500	38.1200	37.5000	38.1200	-5.597%	17	276	-47.849%
2025-12-03	37.7000	40.3800	37.7000	40.3800	+7.337%	8	269	-50.768%
2025-12-02	38.9500	38.9500	37.2500	37.6200	-4.275%	8	266	-47.156%
2025-12-01	40.0000	40.0000	38.7000	39.3000	-6.651%	74	259	-49.415%
2025-11-26	41.5500	42.1000	41.1500	42.1000	-2.771%	81	115	-52.779%
2025-11-25	45.5000	45.5000	42.9000	43.3000	+3.144%	35	115	-54.088%
2025-11-24	39.4500	41.9800	38.6000	41.9800	+26.943%	68	94	-52.644%
2025-11-21	32.8900	33.8500	32.5700	33.0700	+8.569%	11	36	-39.885%
2025-11-20	33.3300	33.3300	30.3300	30.4600	+14.511%	29	34	-34.734%
2025-11-18	26.8600	26.8600	26.6000	26.6000	+1.333%	3	9	-25.263%
2025-11-17	27.7000	28.2800	26.2500	26.2500	+14.529%	14	7	-24.267%
2025-11-14	23.3200	23.3200	22.9200	22.9200	-13.116%	4	4	-13.264%
2025-11-12	26.3800	26.3800	26.3800	26.3800	0.000%	1	1	-24.640%