Dark

GOOGL20261218C365
GOOGL Dec 18 2026 365.00 Call (GOOGL261218C00365000)
option OPRA

EOD

Jul 20, 2026

30.24+9.684%(+2.67)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	31.5300	33.6000	30.0000	30.2400	+9.684%	10	1,225	0.000%
2026-07-17	27.4900	28.2500	26.1000	27.5700	-13.844%	61	1,224	+9.684%
2026-07-16	42.7200	42.9500	31.4500	32.0000	-22.236%	92	1,207	-5.500%
2026-07-15	33.7000	42.3000	33.7000	41.1500	+16.243%	181	1,239	-26.513%
2026-07-14	30.0500	35.4000	29.6600	35.4000	+15.686%	36	1,205	-14.576%
2026-07-13	33.6500	33.6500	30.6000	30.6000	-7.553%	3	1,189	-1.176%
2026-07-10	33.0000	33.6500	31.2500	33.1000	-4.748%	61	1,190	-8.640%
2026-07-09	34.9400	34.9400	31.9500	34.7500	0.000%	35	1,161	-12.978%
2026-07-08	38.1200	38.1500	34.7500	34.7500	-13.363%	31	1,166	-12.978%
2026-07-07	41.0000	42.8000	40.1100	40.1100	+0.225%	10	1,147	-24.607%
2026-07-06	37.0000	40.5200	37.0000	40.0200	+8.898%	47	1,152	-24.438%
2026-07-02	36.3200	39.0500	34.0000	36.7500	-0.136%	29	1,142	-17.714%
2026-07-01	35.5000	37.1200	35.5000	36.8000	+7.571%	7	1,142	-17.826%
2026-06-30	33.0600	35.7000	33.0600	34.2100	+2.825%	20	1,138	-11.605%
2026-06-29	29.6600	33.2700	29.6600	33.2700	+33.080%	10	1,142	-9.107%
2026-06-26	26.0400	28.3700	25.0000	25.0000	-12.679%	44	1,141	+20.960%
2026-06-25	25.9500	28.6300	25.9500	28.6300	-0.590%	49	1,154	+5.623%
2026-06-24	32.2900	32.9500	28.7000	28.8000	-2.703%	94	1,125	+5.000%
2026-06-23	28.5000	32.3700	28.5000	29.6000	-8.444%	24	1,157	+2.162%
2026-06-22	35.1700	36.6000	29.5000	32.3300	-25.421%	65	1,150	-6.465%
2026-06-18	42.3400	43.3500	37.0000	43.3500	+8.375%	41	1,160	-30.242%
2026-06-17	41.9500	41.9500	39.9100	40.0000	-10.615%	37	1,160	-24.400%
2026-06-16	43.0000	45.1500	43.0000	44.7500	+4.094%	14	1,160	-32.425%
2026-06-15	43.0900	45.1400	42.5500	42.9900	+9.250%	46	1,169	-29.658%
2026-06-12	40.6000	42.8000	38.6200	39.3500	+2.608%	52	1,162	-23.151%
2026-06-11	35.5000	38.6000	32.6800	38.3500	+1.724%	81	1,153	-21.147%
2026-06-10	40.7000	42.5000	37.0000	37.7000	-9.701%	24	1,122	-19.788%
2026-06-09	43.5000	45.6500	39.0900	41.7500	+2.555%	36	1,114	-27.569%
2026-06-08	42.5100	42.7000	40.0400	40.7100	-4.234%	142	1,103	-25.718%
2026-06-05	42.6500	45.2200	42.5100	42.5100	-8.581%	315	977	-28.864%
2026-06-04	41.7000	46.6500	41.2000	46.5000	+19.078%	102	1,274	-34.968%
2026-06-03	40.9000	42.8700	38.9000	39.0500	-4.172%	72	1,295	-22.561%
2026-06-02	41.0000	47.0300	39.8200	40.7500	-17.876%	417	1,259	-25.791%
2026-06-01	48.5300	49.6200	48.5300	49.6200	-5.486%	67	901	-39.057%
2026-05-29	55.2000	55.2000	52.4000	52.5000	-9.639%	65	925	-42.400%
2026-05-28	58.1500	58.1500	58.1000	58.1000	+2.289%	6	920	-47.952%
2026-05-26	55.0000	58.0000	55.0000	56.8000	+0.531%	6	920	-46.761%
2026-05-22	56.5000	56.5000	56.5000	56.5000	-8.871%	2	923	-46.478%
2026-05-21	62.0000	62.0000	62.0000	62.0000	+5.067%	1	921	-51.226%
2026-05-19	66.0000	66.0000	58.5000	59.0100	-16.167%	7	921	-48.754%
2026-05-18	70.9500	70.9500	70.3000	70.3900	+3.515%	3	923	-57.039%
2026-05-15	68.0000	68.0000	68.0000	68.0000	+19.718%	2	923	-55.529%
2026-05-12	58.9400	58.9400	56.8000	56.8000	-6.240%	2	923	-46.761%
2026-05-11	64.2500	65.6900	60.5800	60.5800	-12.203%	13	924	-50.083%
2026-05-08	69.0000	69.0000	69.0000	69.0000	+6.334%	4	933	-56.174%
2026-05-07	64.8000	64.8900	64.8000	64.8900	-3.867%	2	936	-53.398%
2026-05-06	64.1200	67.9300	63.6200	67.5000	+8.591%	10	935	-55.200%
2026-05-05	62.1600	62.1600	62.1600	62.1600	+9.206%	1	934	-51.351%
2026-05-04	56.9200	56.9200	56.9200	56.9200	+0.477%	1	933	-46.873%
2026-05-01	54.4000	57.5300	54.4000	56.6500	+0.711%	9	932	-46.620%
2026-04-30	48.6700	56.5400	45.0000	56.2500	+56.033%	73	932	-46.240%
2026-04-29	36.0500	36.0500	36.0500	36.0500	+0.952%	1	915	-16.117%
2026-04-28	36.4000	36.4000	35.4300	35.7100	-5.077%	104	914	-15.318%
2026-04-27	36.8000	37.6800	36.6700	37.6200	+14.104%	27	914	-19.617%
2026-04-24	29.2800	33.5500	29.2800	32.9700	+6.355%	47	910	-8.280%
2026-04-23	30.7200	31.3500	30.7200	31.0000	+10.675%	10	944	-2.452%
2026-04-21	29.6400	29.6400	27.7400	28.0100	-6.477%	76	942	+7.961%
2026-04-20	30.5300	30.5300	29.9500	29.9500	-2.917%	77	942	+0.968%
2026-04-17	30.2300	30.8600	30.2300	30.8500	+0.751%	74	1,012	-1.977%
2026-04-16	31.0000	31.0000	29.8000	30.6200	+2.580%	8	1,020	-1.241%
2026-04-15	29.3000	29.8500	29.3000	29.8500	+28.498%	2	1,015	+1.307%
2026-04-13	22.0000	23.2300	21.7500	23.2300	+7.051%	77	1,014	+30.176%
2026-04-10	22.0500	22.1400	21.5500	21.7000	-5.033%	229	946	+39.355%
2026-04-09	19.5500	22.8500	19.5500	22.8500	+2.009%	112	769	+32.341%
2026-04-08	21.4200	22.4000	21.1800	22.4000	+40.000%	25	728	+35.000%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+6.667%	1	729	+89.000%
2026-04-06	14.6500	15.0000	14.6500	15.0000	+4.530%	2	730	+101.600%
2026-04-02	14.4000	14.4000	14.3000	14.3500	-7.120%	18	713	+110.732%
2026-04-01	13.8500	15.8700	13.8500	15.4500	+28.322%	242	713	+95.728%
2026-03-31	10.1500	12.0400	10.1000	12.0400	+36.974%	119	524	+151.163%
2026-03-30	8.6500	9.1000	8.6500	8.7900	-7.958%	22	586	+244.027%
2026-03-27	9.9200	10.1700	9.1700	9.5500	-9.048%	140	577	+216.649%
2026-03-26	11.9500	11.9500	10.5000	10.5000	-20.755%	14	553	+188.000%
2026-03-25	14.3000	14.3000	13.0500	13.2500	-6.360%	14	548	+128.226%
2026-03-24	15.2000	15.2000	13.9500	14.1500	-18.208%	41	537	+113.710%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-2.260%	21	503	+74.798%
2026-03-20	17.7000	17.7000	17.7000	17.7000	-12.593%	1	503	+70.847%
2026-03-18	20.5900	20.5900	20.2500	20.2500	-1.460%	6	503	+49.333%
2026-03-17	20.5500	20.5500	20.5500	20.5500	+10.247%	1	497	+47.153%
2026-03-16	18.7000	18.7500	18.6400	18.6400	+0.920%	5	498	+62.232%
2026-03-13	19.3100	19.3100	18.4500	18.4700	-13.286%	11	500	+63.725%
2026-03-11	21.7000	21.7000	21.3000	21.3000	+0.948%	6	496	+41.972%
2026-03-10	21.1000	21.1000	21.1000	21.1000	+12.533%	1	500	+43.318%
2026-03-06	18.7500	18.7500	18.7500	18.7500	-1.986%	4	500	+61.280%
2026-03-05	18.9000	19.1800	18.8500	19.1300	-4.826%	8	500	+58.076%
2026-03-04	20.4200	20.4200	19.8900	20.1000	-0.495%	8	502	+50.448%
2026-03-03	19.9000	20.2000	19.2000	20.2000	-7.424%	9	506	+49.703%
2026-03-02	21.5600	21.8200	21.5600	21.8200	-4.088%	2	506	+38.588%
2026-02-27	22.6500	22.7500	22.6500	22.7500	-5.797%	2	507	+32.923%
2026-02-24	24.1500	24.1500	24.1500	24.1500	-1.909%	2	507	+25.217%
2026-02-23	25.7300	26.0000	24.4000	24.6200	-4.202%	25	509	+22.827%
2026-02-20	25.5500	25.7000	25.5000	25.7000	+25.244%	23	498	+17.665%
2026-02-19	20.5200	20.5200	20.5200	20.5200	-0.146%	1	495	+47.368%
2026-02-18	20.5500	20.5500	20.5500	20.5500	+5.008%	1	495	+47.153%
2026-02-17	19.8000	19.8000	19.5700	19.5700	-11.045%	3	495	+54.522%
2026-02-13	22.0000	22.0000	22.0000	22.0000	-8.333%	1	496	+37.455%
2026-02-12	23.3500	24.8500	23.3500	24.0000	+0.293%	8	496	+26.000%
2026-02-11	24.1600	24.4000	23.9300	23.9300	-21.823%	3	500	+26.369%
2026-02-09	29.4500	30.6100	29.4500	30.6100	+2.546%	8	502	-1.209%
2026-02-06	29.5500	29.8500	29.4700	29.8500	-11.556%	6	503	+1.307%
2026-02-05	28.0100	34.2800	28.0100	33.7500	-10.525%	47	502	-10.400%
2026-02-04	37.4000	37.7200	37.4000	37.7200	-6.286%	3	495	-19.830%
2026-02-03	40.0000	40.5500	40.0000	40.2500	-4.052%	3	498	-24.870%
2026-02-02	38.3500	41.9500	38.3500	41.9500	+5.296%	5	499	-27.914%
2026-01-30	39.8400	39.8400	39.8400	39.8400	+4.980%	1	497	-24.096%
2026-01-29	36.9400	37.9500	35.3000	37.9500	0.000%	6	497	-20.316%
2026-01-28	37.9000	37.9500	37.9000	37.9500	-0.784%	10	494	-20.316%
2026-01-27	37.1500	39.0300	37.1500	38.2500	+9.505%	4	499	-20.941%
2026-01-21	34.9300	34.9300	34.9300	34.9300	+4.425%	2	497	-13.427%
2026-01-20	32.8500	33.4500	32.8500	33.4500	-11.273%	2	499	-9.596%
2026-01-15	37.2800	37.7500	37.2800	37.7000	-4.436%	90	498	-19.788%
2026-01-14	38.0000	39.4500	38.0000	39.4500	-5.031%	12	504	-23.346%
2026-01-13	38.8000	41.9700	38.8000	41.5400	+11.070%	134	494	-27.203%
2026-01-12	36.7000	37.4000	36.7000	37.4000	+4.469%	76	431	-19.144%
2026-01-09	36.2000	36.4500	35.8000	35.8000	+5.449%	7	384	-15.531%
2026-01-08	34.2500	34.2500	33.9500	33.9500	+9.516%	11	378	-10.928%
2026-01-07	31.1500	31.1500	31.0000	31.0000	+4.553%	2	387	-2.452%
2026-01-06	30.1000	30.1000	29.6500	29.6500	+0.679%	2	387	+1.990%
2026-01-05	29.8000	29.8000	28.8500	29.4500	0.000%	10	385	+2.683%
2026-01-02	27.9000	29.4500	27.5000	29.4500	+3.697%	33	385	+2.683%
2025-12-31	28.3500	28.4000	28.3500	28.4000	+0.709%	5	351	+6.479%
2025-12-30	28.9500	28.9500	28.2000	28.2000	-0.353%	24	351	+7.234%
2025-12-29	27.9000	28.3000	27.9000	28.3000	-2.245%	37	328	+6.855%
2025-12-23	28.7600	29.0500	28.7600	28.9500	+8.022%	120	294	+4.456%
2025-12-22	26.1000	27.0200	26.1000	26.8000	+5.512%	13	277	+12.836%
2025-12-19	25.8900	26.0800	25.4000	25.4000	+2.834%	8	287	+19.055%
2025-12-18	24.0500	25.0000	24.0000	24.7000	+0.816%	50	283	+22.429%
2025-12-17	24.7000	24.7000	24.4300	24.5000	-10.026%	17	252	+23.429%
2025-12-16	26.8800	27.2300	26.8800	27.2300	-3.268%	7	243	+11.054%
2025-12-15	28.1800	28.1800	28.1500	28.1500	-2.189%	3	240	+7.425%
2025-12-12	31.8500	31.8500	28.7800	28.7800	-10.760%	2	239	+5.073%
2025-12-09	31.6500	32.2500	31.6500	32.2500	-7.857%	11	239	-6.233%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-2.371%	1	238	-13.600%
2025-12-05	36.5500	36.5500	35.8500	35.8500	+2.722%	46	237	-15.649%
2025-12-04	34.9000	34.9000	34.9000	34.9000	-4.174%	10	191	-13.352%
2025-12-03	34.4000	36.4200	34.4000	36.4200	+1.760%	22	191	-16.969%
2025-12-01	37.1500	37.1500	35.7000	35.7900	-4.305%	29	172	-15.507%
2025-11-28	37.7000	37.7000	37.4000	37.4000	-4.738%	8	162	-19.144%
2025-11-26	39.9000	39.9000	39.2600	39.2600	-2.966%	4	154	-22.975%
2025-11-25	42.0000	43.8000	39.4500	40.4600	+7.606%	82	154	-25.260%
2025-11-24	36.1000	38.6000	36.1000	37.6000	+26.599%	30	141	-19.574%
2025-11-21	28.8500	30.4000	28.8500	29.7000	+5.619%	25	140	+1.818%
2025-11-20	28.1200	28.1200	28.1200	28.1200	-5.953%	1	119	+7.539%
2025-11-19	29.9000	29.9000	29.9000	29.9000	+26.964%	7	119	+1.137%
2025-11-18	24.1000	24.1000	23.5500	23.5500	-3.444%	4	113	+28.408%
2025-11-17	25.4000	25.4000	24.3900	24.3900	-4.764%	4	110	+23.985%
2025-11-11	24.9500	25.6100	24.9500	25.6100	+6.708%	106	107	+18.079%
2025-11-10	24.2500	24.2500	24.0000	24.0000	0.000%	3	3	+26.000%