Dark

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

EOD

Sep 3, 2026

16.31+15.265%(+2.16)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.9000	16.9000	15.5000	16.3100	+15.265%	85	1,550	0.000%
2026-09-02	13.1000	15.0000	13.1000	14.1500	+6.391%	36	1,527	+15.265%
2026-09-01	13.7500	13.9800	12.9500	13.3000	-10.135%	31	1,514	+22.632%
2026-08-31	15.0000	15.2000	14.5900	14.8000	-22.715%	109	1,507	+10.203%
2026-08-28	17.0200	19.6100	17.0200	19.1500	+18.210%	23	1,485	-14.830%
2026-08-27	16.4000	16.6000	15.6700	16.2000	-5.869%	22	1,485	+0.679%
2026-08-26	17.3000	17.8000	16.7500	17.2100	-11.744%	35	1,476	-5.230%
2026-08-25	21.2000	21.2000	19.5000	19.5000	-8.019%	16	1,482	-16.359%
2026-08-24	21.3500	21.8000	20.6000	21.2000	+8.718%	35	1,471	-23.066%
2026-08-21	18.4500	19.7000	18.4500	19.5000	+11.429%	57	1,458	-16.359%
2026-08-20	18.1600	18.3100	17.3900	17.5000	-9.561%	46	1,443	-6.800%
2026-08-19	17.7500	20.2000	17.7500	19.3500	+1.949%	39	1,433	-15.711%
2026-08-18	18.3000	18.9800	18.0500	18.9800	-1.403%	22	1,419	-14.067%
2026-08-17	19.5500	19.5500	18.2500	19.2500	-5.032%	71	1,416	-15.273%
2026-08-14	22.0000	22.0000	19.9300	20.2700	-4.387%	16	1,395	-19.536%
2026-08-13	20.1000	21.3000	20.1000	21.2000	+3.922%	21	1,392	-23.066%
2026-08-12	19.7900	20.4000	19.3500	20.4000	-0.682%	20	1,390	-20.049%
2026-08-11	24.4800	24.6000	20.5400	20.5400	-25.309%	15	1,380	-20.594%
2026-08-10	26.5000	27.5000	25.5900	27.5000	+5.163%	21	1,377	-40.691%
2026-08-07	28.1500	28.1900	26.1500	26.1500	-10.964%	21	1,358	-37.629%
2026-08-06	30.7500	30.8500	29.0000	29.3700	-10.238%	63	1,358	-44.467%
2026-08-05	45.7900	45.7900	30.5000	32.7200	-23.676%	105	1,313	-50.153%
2026-08-04	38.6300	44.4500	38.3500	42.8700	+6.351%	24	1,301	-61.955%
2026-08-03	34.8200	40.5000	34.8200	40.3100	+42.690%	91	1,302	-59.539%
2026-07-31	20.1500	28.2500	20.1500	28.2500	+57.119%	125	1,338	-42.265%
2026-07-30	18.5500	18.5500	17.5100	17.9800	-11.646%	54	1,415	-9.288%
2026-07-29	17.0000	20.8700	17.0000	20.3500	+15.625%	150	1,362	-19.853%
2026-07-28	15.0000	18.4800	14.3000	17.6000	+14.958%	175	1,322	-7.330%
2026-07-27	15.2000	16.0000	14.4500	15.3100	+17.769%	28	1,265	+6.532%
2026-07-24	13.9000	14.2900	12.3000	13.0000	-3.846%	57	1,270	+25.462%
2026-07-23	13.7100	16.1000	13.2900	13.5200	-45.920%	88	1,247	+20.636%
2026-07-22	27.2500	27.2500	25.0000	25.0000	-10.072%	56	1,246	-34.760%
2026-07-21	28.2300	28.4000	27.3500	27.8000	-8.069%	23	1,226	-41.331%
2026-07-20	31.5300	33.6000	30.0000	30.2400	+9.684%	10	1,225	-46.065%
2026-07-17	27.4900	28.2500	26.1000	27.5700	-13.844%	61	1,224	-40.841%
2026-07-16	42.7200	42.9500	31.4500	32.0000	-22.236%	92	1,207	-49.031%
2026-07-15	33.7000	42.3000	33.7000	41.1500	+16.243%	181	1,239	-60.365%
2026-07-14	30.0500	35.4000	29.6600	35.4000	+15.686%	36	1,205	-53.927%
2026-07-13	33.6500	33.6500	30.6000	30.6000	-7.553%	3	1,189	-46.699%
2026-07-10	33.0000	33.6500	31.2500	33.1000	-4.748%	61	1,190	-50.725%
2026-07-09	34.9400	34.9400	31.9500	34.7500	0.000%	35	1,161	-53.065%
2026-07-08	38.1200	38.1500	34.7500	34.7500	-13.363%	31	1,166	-53.065%
2026-07-07	41.0000	42.8000	40.1100	40.1100	+0.225%	10	1,147	-59.337%
2026-07-06	37.0000	40.5200	37.0000	40.0200	+8.898%	47	1,152	-59.245%
2026-07-02	36.3200	39.0500	34.0000	36.7500	-0.136%	29	1,142	-55.619%
2026-07-01	35.5000	37.1200	35.5000	36.8000	+7.571%	7	1,142	-55.679%
2026-06-30	33.0600	35.7000	33.0600	34.2100	+2.825%	20	1,138	-52.324%
2026-06-29	29.6600	33.2700	29.6600	33.2700	+33.080%	10	1,142	-50.977%
2026-06-26	26.0400	28.3700	25.0000	25.0000	-12.679%	44	1,141	-34.760%
2026-06-25	25.9500	28.6300	25.9500	28.6300	-0.590%	49	1,154	-43.032%
2026-06-24	32.2900	32.9500	28.7000	28.8000	-2.703%	94	1,125	-43.368%
2026-06-23	28.5000	32.3700	28.5000	29.6000	-8.444%	24	1,157	-44.899%
2026-06-22	35.1700	36.6000	29.5000	32.3300	-25.421%	65	1,150	-49.552%
2026-06-18	42.3400	43.3500	37.0000	43.3500	+8.375%	41	1,160	-62.376%
2026-06-17	41.9500	41.9500	39.9100	40.0000	-10.615%	37	1,160	-59.225%
2026-06-16	43.0000	45.1500	43.0000	44.7500	+4.094%	14	1,160	-63.553%
2026-06-15	43.0900	45.1400	42.5500	42.9900	+9.250%	46	1,169	-62.061%
2026-06-12	40.6000	42.8000	38.6200	39.3500	+2.608%	52	1,162	-58.551%
2026-06-11	35.5000	38.6000	32.6800	38.3500	+1.724%	81	1,153	-57.471%
2026-06-10	40.7000	42.5000	37.0000	37.7000	-9.701%	24	1,122	-56.737%
2026-06-09	43.5000	45.6500	39.0900	41.7500	+2.555%	36	1,114	-60.934%
2026-06-08	42.5100	42.7000	40.0400	40.7100	-4.234%	142	1,103	-59.936%
2026-06-05	42.6500	45.2200	42.5100	42.5100	-8.581%	315	977	-61.633%
2026-06-04	41.7000	46.6500	41.2000	46.5000	+19.078%	102	1,274	-64.925%
2026-06-03	40.9000	42.8700	38.9000	39.0500	-4.172%	72	1,295	-58.233%
2026-06-02	41.0000	47.0300	39.8200	40.7500	-17.876%	417	1,259	-59.975%
2026-06-01	48.5300	49.6200	48.5300	49.6200	-5.486%	67	901	-67.130%
2026-05-29	55.2000	55.2000	52.4000	52.5000	-9.639%	65	925	-68.933%
2026-05-28	58.1500	58.1500	58.1000	58.1000	+2.289%	6	920	-71.928%
2026-05-26	55.0000	58.0000	55.0000	56.8000	+0.531%	6	920	-71.285%
2026-05-22	56.5000	56.5000	56.5000	56.5000	-8.871%	2	923	-71.133%
2026-05-21	62.0000	62.0000	62.0000	62.0000	+5.067%	1	921	-73.694%
2026-05-19	66.0000	66.0000	58.5000	59.0100	-16.167%	7	921	-72.361%
2026-05-18	70.9500	70.9500	70.3000	70.3900	+3.515%	3	923	-76.829%
2026-05-15	68.0000	68.0000	68.0000	68.0000	+19.718%	2	923	-76.015%
2026-05-12	58.9400	58.9400	56.8000	56.8000	-6.240%	2	923	-71.285%
2026-05-11	64.2500	65.6900	60.5800	60.5800	-12.203%	13	924	-73.077%
2026-05-08	69.0000	69.0000	69.0000	69.0000	+6.334%	4	933	-76.362%
2026-05-07	64.8000	64.8900	64.8000	64.8900	-3.867%	2	936	-74.865%
2026-05-06	64.1200	67.9300	63.6200	67.5000	+8.591%	10	935	-75.837%
2026-05-05	62.1600	62.1600	62.1600	62.1600	+9.206%	1	934	-73.761%
2026-05-04	56.9200	56.9200	56.9200	56.9200	+0.477%	1	933	-71.346%
2026-05-01	54.4000	57.5300	54.4000	56.6500	+0.711%	9	932	-71.209%
2026-04-30	48.6700	56.5400	45.0000	56.2500	+56.033%	73	932	-71.004%
2026-04-29	36.0500	36.0500	36.0500	36.0500	+0.952%	1	915	-54.757%
2026-04-28	36.4000	36.4000	35.4300	35.7100	-5.077%	104	914	-54.327%
2026-04-27	36.8000	37.6800	36.6700	37.6200	+14.104%	27	914	-56.645%
2026-04-24	29.2800	33.5500	29.2800	32.9700	+6.355%	47	910	-50.531%
2026-04-23	30.7200	31.3500	30.7200	31.0000	+10.675%	10	944	-47.387%
2026-04-21	29.6400	29.6400	27.7400	28.0100	-6.477%	76	942	-41.771%
2026-04-20	30.5300	30.5300	29.9500	29.9500	-2.917%	77	942	-45.543%
2026-04-17	30.2300	30.8600	30.2300	30.8500	+0.751%	74	1,012	-47.131%
2026-04-16	31.0000	31.0000	29.8000	30.6200	+2.580%	8	1,020	-46.734%
2026-04-15	29.3000	29.8500	29.3000	29.8500	+28.498%	2	1,015	-45.360%
2026-04-13	22.0000	23.2300	21.7500	23.2300	+7.051%	77	1,014	-29.789%
2026-04-10	22.0500	22.1400	21.5500	21.7000	-5.033%	229	946	-24.839%
2026-04-09	19.5500	22.8500	19.5500	22.8500	+2.009%	112	769	-28.621%
2026-04-08	21.4200	22.4000	21.1800	22.4000	+40.000%	25	728	-27.188%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+6.667%	1	729	+1.937%
2026-04-06	14.6500	15.0000	14.6500	15.0000	+4.530%	2	730	+8.733%
2026-04-02	14.4000	14.4000	14.3000	14.3500	-7.120%	18	713	+13.659%
2026-04-01	13.8500	15.8700	13.8500	15.4500	+28.322%	242	713	+5.566%
2026-03-31	10.1500	12.0400	10.1000	12.0400	+36.974%	119	524	+35.465%
2026-03-30	8.6500	9.1000	8.6500	8.7900	-7.958%	22	586	+85.552%
2026-03-27	9.9200	10.1700	9.1700	9.5500	-9.048%	140	577	+70.785%
2026-03-26	11.9500	11.9500	10.5000	10.5000	-20.755%	14	553	+55.333%
2026-03-25	14.3000	14.3000	13.0500	13.2500	-6.360%	14	548	+23.094%
2026-03-24	15.2000	15.2000	13.9500	14.1500	-18.208%	41	537	+15.265%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-2.260%	21	503	-5.723%
2026-03-20	17.7000	17.7000	17.7000	17.7000	-12.593%	1	503	-7.853%
2026-03-18	20.5900	20.5900	20.2500	20.2500	-1.460%	6	503	-19.457%
2026-03-17	20.5500	20.5500	20.5500	20.5500	+10.247%	1	497	-20.633%
2026-03-16	18.7000	18.7500	18.6400	18.6400	+0.920%	5	498	-12.500%
2026-03-13	19.3100	19.3100	18.4500	18.4700	-13.286%	11	500	-11.695%
2026-03-11	21.7000	21.7000	21.3000	21.3000	+0.948%	6	496	-23.427%
2026-03-10	21.1000	21.1000	21.1000	21.1000	+12.533%	1	500	-22.701%
2026-03-06	18.7500	18.7500	18.7500	18.7500	-1.986%	4	500	-13.013%
2026-03-05	18.9000	19.1800	18.8500	19.1300	-4.826%	8	500	-14.741%
2026-03-04	20.4200	20.4200	19.8900	20.1000	-0.495%	8	502	-18.856%
2026-03-03	19.9000	20.2000	19.2000	20.2000	-7.424%	9	506	-19.257%
2026-03-02	21.5600	21.8200	21.5600	21.8200	-4.088%	2	506	-25.252%
2026-02-27	22.6500	22.7500	22.6500	22.7500	-5.797%	2	507	-28.308%
2026-02-24	24.1500	24.1500	24.1500	24.1500	-1.909%	2	507	-32.464%
2026-02-23	25.7300	26.0000	24.4000	24.6200	-4.202%	25	509	-33.753%
2026-02-20	25.5500	25.7000	25.5000	25.7000	+25.244%	23	498	-36.537%
2026-02-19	20.5200	20.5200	20.5200	20.5200	-0.146%	1	495	-20.517%
2026-02-18	20.5500	20.5500	20.5500	20.5500	+5.008%	1	495	-20.633%
2026-02-17	19.8000	19.8000	19.5700	19.5700	-11.045%	3	495	-16.658%
2026-02-13	22.0000	22.0000	22.0000	22.0000	-8.333%	1	496	-25.864%
2026-02-12	23.3500	24.8500	23.3500	24.0000	+0.293%	8	496	-32.042%
2026-02-11	24.1600	24.4000	23.9300	23.9300	-21.823%	3	500	-31.843%
2026-02-09	29.4500	30.6100	29.4500	30.6100	+2.546%	8	502	-46.717%
2026-02-06	29.5500	29.8500	29.4700	29.8500	-11.556%	6	503	-45.360%
2026-02-05	28.0100	34.2800	28.0100	33.7500	-10.525%	47	502	-51.674%
2026-02-04	37.4000	37.7200	37.4000	37.7200	-6.286%	3	495	-56.760%
2026-02-03	40.0000	40.5500	40.0000	40.2500	-4.052%	3	498	-59.478%
2026-02-02	38.3500	41.9500	38.3500	41.9500	+5.296%	5	499	-61.120%
2026-01-30	39.8400	39.8400	39.8400	39.8400	+4.980%	1	497	-59.061%
2026-01-29	36.9400	37.9500	35.3000	37.9500	0.000%	6	497	-57.022%
2026-01-28	37.9000	37.9500	37.9000	37.9500	-0.784%	10	494	-57.022%
2026-01-27	37.1500	39.0300	37.1500	38.2500	+9.505%	4	499	-57.359%
2026-01-21	34.9300	34.9300	34.9300	34.9300	+4.425%	2	497	-53.307%
2026-01-20	32.8500	33.4500	32.8500	33.4500	-11.273%	2	499	-51.241%
2026-01-15	37.2800	37.7500	37.2800	37.7000	-4.436%	90	498	-56.737%
2026-01-14	38.0000	39.4500	38.0000	39.4500	-5.031%	12	504	-58.657%
2026-01-13	38.8000	41.9700	38.8000	41.5400	+11.070%	134	494	-60.737%
2026-01-12	36.7000	37.4000	36.7000	37.4000	+4.469%	76	431	-56.390%
2026-01-09	36.2000	36.4500	35.8000	35.8000	+5.449%	7	384	-54.441%
2026-01-08	34.2500	34.2500	33.9500	33.9500	+9.516%	11	378	-51.959%
2026-01-07	31.1500	31.1500	31.0000	31.0000	+4.553%	2	387	-47.387%
2026-01-06	30.1000	30.1000	29.6500	29.6500	+0.679%	2	387	-44.992%
2026-01-05	29.8000	29.8000	28.8500	29.4500	0.000%	10	385	-44.618%
2026-01-02	27.9000	29.4500	27.5000	29.4500	+3.697%	33	385	-44.618%
2025-12-31	28.3500	28.4000	28.3500	28.4000	+0.709%	5	351	-42.570%
2025-12-30	28.9500	28.9500	28.2000	28.2000	-0.353%	24	351	-42.163%
2025-12-29	27.9000	28.3000	27.9000	28.3000	-2.245%	37	328	-42.367%
2025-12-23	28.7600	29.0500	28.7600	28.9500	+8.022%	120	294	-43.661%
2025-12-22	26.1000	27.0200	26.1000	26.8000	+5.512%	13	277	-39.142%
2025-12-19	25.8900	26.0800	25.4000	25.4000	+2.834%	8	287	-35.787%
2025-12-18	24.0500	25.0000	24.0000	24.7000	+0.816%	50	283	-33.968%
2025-12-17	24.7000	24.7000	24.4300	24.5000	-10.026%	17	252	-33.429%
2025-12-16	26.8800	27.2300	26.8800	27.2300	-3.268%	7	243	-40.103%
2025-12-15	28.1800	28.1800	28.1500	28.1500	-2.189%	3	240	-42.060%
2025-12-12	31.8500	31.8500	28.7800	28.7800	-10.760%	2	239	-43.329%
2025-12-09	31.6500	32.2500	31.6500	32.2500	-7.857%	11	239	-49.426%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-2.371%	1	238	-53.400%
2025-12-05	36.5500	36.5500	35.8500	35.8500	+2.722%	46	237	-54.505%
2025-12-04	34.9000	34.9000	34.9000	34.9000	-4.174%	10	191	-53.266%
2025-12-03	34.4000	36.4200	34.4000	36.4200	+1.760%	22	191	-55.217%
2025-12-01	37.1500	37.1500	35.7000	35.7900	-4.305%	29	172	-54.429%
2025-11-28	37.7000	37.7000	37.4000	37.4000	-4.738%	8	162	-56.390%
2025-11-26	39.9000	39.9000	39.2600	39.2600	-2.966%	4	154	-58.456%
2025-11-25	42.0000	43.8000	39.4500	40.4600	+7.606%	82	154	-59.689%
2025-11-24	36.1000	38.6000	36.1000	37.6000	+26.599%	30	141	-56.622%
2025-11-21	28.8500	30.4000	28.8500	29.7000	+5.619%	25	140	-45.084%
2025-11-20	28.1200	28.1200	28.1200	28.1200	-5.953%	1	119	-41.999%
2025-11-19	29.9000	29.9000	29.9000	29.9000	+26.964%	7	119	-45.452%
2025-11-18	24.1000	24.1000	23.5500	23.5500	-3.444%	4	113	-30.743%
2025-11-17	25.4000	25.4000	24.3900	24.3900	-4.764%	4	110	-33.128%
2025-11-11	24.9500	25.6100	24.9500	25.6100	+6.708%	106	107	-36.314%
2025-11-10	24.2500	24.2500	24.0000	24.0000	0.000%	3	3	-32.042%