Dark

GOOGL20261218C375
GOOGL Dec 18 2026 375.00 Call (GOOGL261218C00375000)
option OPRA

EOD

Sep 3, 2026

13.27+15.895%(+1.82)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.9000	13.6000	11.9000	13.2700	+15.895%	104	3,073	0.000%
2026-09-02	9.7500	11.9500	9.7500	11.4500	+9.256%	273	3,079	+15.895%
2026-09-01	10.3500	11.5000	10.3000	10.4800	-19.073%	366	2,914	+26.622%
2026-08-31	13.6500	13.6500	11.8000	12.9500	-14.970%	95	2,747	+2.471%
2026-08-28	13.2000	16.1700	13.2000	15.2300	+12.815%	43	2,727	-12.869%
2026-08-27	13.7500	13.7500	12.8500	13.5000	-3.433%	48	2,700	-1.704%
2026-08-26	15.2500	15.2500	13.3500	13.9800	-12.734%	133	2,659	-5.079%
2026-08-25	16.4300	16.4300	15.9200	16.0200	-9.081%	8	2,610	-17.166%
2026-08-24	15.9900	18.4000	15.9900	17.6200	+9.237%	45	2,607	-24.688%
2026-08-21	14.9200	16.3000	14.9200	16.1300	+11.241%	38	2,591	-17.731%
2026-08-20	14.5000	14.9500	13.7000	14.5000	-9.432%	44	2,585	-8.483%
2026-08-19	15.6800	16.6200	15.4400	16.0100	+5.329%	339	2,574	-17.114%
2026-08-18	14.7000	15.8500	13.6000	15.2000	-2.627%	15	2,587	-12.697%
2026-08-17	17.1600	17.2700	15.1000	15.6100	-4.817%	69	2,584	-14.990%
2026-08-14	17.7600	19.2100	16.4000	16.4000	-6.286%	170	2,547	-19.085%
2026-08-13	16.8500	18.2000	16.8500	17.5000	+4.415%	26	2,409	-24.171%
2026-08-12	16.8000	17.0000	15.3500	16.7600	-1.988%	70	2,396	-20.823%
2026-08-11	21.2000	21.2000	16.7500	17.1000	-21.162%	99	2,419	-22.398%
2026-08-10	22.2800	23.1500	21.3800	21.6900	-4.027%	15	2,415	-38.820%
2026-08-07	25.0800	25.0800	22.5000	22.6000	-9.924%	49	2,419	-41.283%
2026-08-06	27.5000	27.5000	24.5000	25.0900	-10.393%	104	2,406	-47.110%
2026-08-05	40.2900	40.2900	27.0000	28.0000	-25.054%	140	2,436	-52.607%
2026-08-04	31.5000	38.5600	31.5000	37.3600	+5.836%	88	2,403	-64.481%
2026-08-03	27.4600	36.2000	27.4600	35.3000	+39.802%	252	2,404	-62.408%
2026-07-31	18.1700	25.9500	17.9500	25.2500	+71.186%	163	2,372	-47.446%
2026-07-30	14.5500	15.2800	14.1700	14.7500	-6.111%	120	2,292	-10.034%
2026-07-29	15.1000	18.5400	14.2200	15.7100	+5.791%	45	2,247	-15.532%
2026-07-28	12.6500	15.2000	11.9500	14.8500	+18.327%	62	2,268	-10.640%
2026-07-27	10.7000	13.9500	10.7000	12.5500	+16.419%	114	2,253	+5.737%
2026-07-24	11.5600	11.5600	10.0500	10.7800	-4.178%	139	2,243	+23.098%
2026-07-23	12.1500	13.3000	10.6300	11.2500	-46.708%	294	2,192	+17.956%
2026-07-22	22.6500	23.3500	20.3500	21.1100	-8.812%	211	2,113	-37.139%
2026-07-21	24.9700	24.9700	23.1500	23.1500	-9.037%	18	2,021	-42.678%
2026-07-20	29.1000	29.5000	25.4500	25.4500	+9.698%	49	2,011	-47.859%
2026-07-17	22.7000	25.0300	22.0100	23.2000	-16.786%	72	1,999	-42.802%
2026-07-16	37.0000	37.4000	27.5500	27.8800	-22.556%	122	2,013	-52.403%
2026-07-15	29.8000	37.3600	29.8000	36.0000	+23.796%	52	1,975	-63.139%
2026-07-14	26.7000	29.3000	26.7000	29.0800	+8.710%	11	1,982	-54.367%
2026-07-13	28.5000	28.6500	26.6800	26.7500	-9.168%	323	1,983	-50.393%
2026-07-10	28.0000	29.5500	26.8500	29.4500	-4.383%	113	1,701	-54.941%
2026-07-09	30.0900	30.8000	27.1000	30.8000	-5.231%	65	1,726	-56.916%
2026-07-08	36.0500	36.0500	29.9500	32.5000	-7.407%	109	1,750	-59.169%
2026-07-07	35.9000	38.5300	34.3000	35.1000	-0.227%	397	1,736	-62.194%
2026-07-06	32.5000	36.6500	32.5000	35.1800	+9.085%	295	1,786	-62.280%
2026-07-02	32.0000	32.2500	29.4600	32.2500	-1.406%	22	1,687	-58.853%
2026-07-01	33.2300	33.2300	32.1500	32.7100	+7.070%	17	1,687	-59.431%
2026-06-30	29.2700	30.9500	27.6800	30.5500	+2.586%	19	1,689	-56.563%
2026-06-29	27.0000	29.7800	26.9000	29.7800	+25.920%	38	1,693	-55.440%
2026-06-26	22.7500	24.3000	22.2000	23.6500	-2.111%	14	1,675	-43.890%
2026-06-25	22.5300	24.3400	22.5300	24.1600	-7.821%	26	1,671	-45.075%
2026-06-24	28.4500	29.1700	24.7900	26.2100	+0.963%	166	1,679	-49.370%
2026-06-23	24.9000	28.1500	24.9000	25.9600	-8.204%	34	1,662	-48.883%
2026-06-22	32.0000	32.7500	26.7500	28.2800	-26.545%	150	1,661	-53.076%
2026-06-18	36.0100	38.5000	33.7000	38.5000	+3.914%	40	1,591	-65.532%
2026-06-17	37.2000	37.2000	35.2500	37.0500	-9.191%	70	1,591	-64.184%
2026-06-16	39.3300	42.1000	39.3300	40.8000	+6.778%	21	1,591	-67.475%
2026-06-15	39.4000	40.5000	38.2100	38.2100	+9.641%	19	1,590	-65.271%
2026-06-12	36.2000	38.1300	33.1500	34.8500	+4.030%	46	1,593	-61.923%
2026-06-11	30.4500	33.5000	28.4500	33.5000	-0.593%	28	1,618	-60.388%
2026-06-10	37.3500	37.3500	33.1500	33.7000	-8.174%	8	1,616	-60.623%
2026-06-09	38.0000	38.1000	34.7100	36.7000	-0.677%	10	1,612	-63.842%
2026-06-08	35.5000	37.5000	35.5000	36.9500	-3.525%	12	1,609	-64.087%
2026-06-05	41.0500	41.2000	37.8000	38.3000	-8.810%	26	1,613	-65.352%
2026-06-04	38.6000	43.2000	38.6000	42.0000	+20.034%	29	1,609	-68.405%
2026-06-03	38.8500	38.8500	34.6400	34.9900	-9.587%	40	1,592	-62.075%
2026-06-02	35.1200	41.9500	35.1200	38.7000	-14.739%	41	1,607	-65.711%
2026-06-01	43.6300	45.4000	43.6300	45.3900	-6.219%	27	1,597	-70.764%
2026-05-29	48.1700	48.4000	48.1700	48.4000	-8.541%	2	1,589	-72.583%
2026-05-27	52.9200	52.9200	52.9200	52.9200	+0.246%	1	1,589	-74.924%
2026-05-26	51.1300	52.7900	50.5300	52.7900	+0.361%	14	1,590	-74.863%
2026-05-22	52.6000	52.6000	52.6000	52.6000	-4.015%	1	1,585	-74.772%
2026-05-21	54.8000	54.8000	54.8000	54.8000	+3.788%	1	1,584	-75.785%
2026-05-20	52.8000	52.8000	52.8000	52.8000	-5.376%	1	1,584	-74.867%
2026-05-19	55.0000	56.1800	55.0000	55.8000	-10.577%	8	1,590	-76.219%
2026-05-18	66.0000	66.0000	62.4000	62.4000	+3.483%	8	1,590	-78.734%
2026-05-15	58.7000	61.8800	58.7000	60.3000	-5.233%	4	1,590	-77.993%
2026-05-14	63.6300	63.6300	63.6300	63.6300	-1.242%	3	1,591	-79.145%
2026-05-13	58.6400	64.4300	58.6400	64.4300	+20.093%	3	1,592	-79.404%
2026-05-12	52.2500	53.6500	52.2500	53.6500	-7.707%	103	1,592	-75.266%
2026-05-11	58.2500	58.2500	58.1300	58.1300	-7.730%	25	1,592	-77.172%
2026-05-08	62.0000	63.2000	60.9100	63.0000	+8.621%	35	1,587	-78.937%
2026-05-07	60.4300	60.4300	58.0000	58.0000	-2.685%	59	1,605	-77.121%
2026-05-06	60.0000	60.8900	59.0000	59.6000	+10.370%	154	1,612	-77.735%
2026-05-05	53.0900	55.5500	53.0900	54.0000	+6.994%	126	1,565	-75.426%
2026-05-04	49.7700	50.9300	48.7500	50.4700	-4.413%	12	1,632	-73.707%
2026-05-01	50.0000	52.8000	50.0000	52.8000	+6.452%	48	1,638	-74.867%
2026-04-30	44.0000	51.7400	39.6400	49.6000	+51.312%	614	1,638	-73.246%
2026-04-29	33.5400	34.5800	30.9500	32.7800	+4.762%	161	1,393	-59.518%
2026-04-28	31.9000	31.9000	31.2900	31.2900	-4.458%	2	1,367	-57.590%
2026-04-27	30.9000	34.1000	30.9000	32.7500	+11.395%	88	1,366	-59.481%
2026-04-24	26.3800	30.0000	26.0000	29.4000	+9.579%	75	1,359	-54.864%
2026-04-23	27.5000	27.5000	26.7900	26.8300	+3.192%	74	1,367	-50.540%
2026-04-22	26.0000	26.0000	26.0000	26.0000	+4.502%	1	1,318	-48.962%
2026-04-21	26.0900	26.0900	24.8800	24.8800	-10.116%	83	1,303	-46.664%
2026-04-20	27.6800	27.6800	27.6800	27.6800	-1.879%	1	1,303	-52.059%
2026-04-17	26.6700	28.2100	26.6700	28.2100	+7.303%	7	1,303	-52.960%
2026-04-16	26.2500	26.7800	26.1000	26.2900	-2.159%	469	1,308	-49.525%
2026-04-15	24.7200	26.9000	24.7200	26.8700	+10.576%	39	853	-50.614%
2026-04-14	21.6000	24.9800	21.6000	24.3000	+23.350%	257	842	-45.391%
2026-04-13	18.8500	19.7000	18.8000	19.7000	+4.732%	86	722	-32.640%
2026-04-10	20.3000	20.3000	18.8100	18.8100	-4.759%	2	803	-29.452%
2026-04-09	17.6300	19.7500	17.6300	19.7500	+3.079%	84	805	-32.810%
2026-04-08	18.7000	19.5700	18.7000	19.1600	+38.339%	64	785	-30.741%
2026-04-07	14.0000	14.0000	13.7400	13.8500	+6.950%	13	786	-4.188%
2026-04-06	12.8000	12.9500	12.6200	12.9500	-5.474%	3	784	+2.471%
2026-04-01	13.7000	13.7000	13.7000	13.7000	+41.969%	1	783	-3.139%
2026-03-31	8.2000	10.0000	8.2000	9.6500	+25.325%	13	782	+37.513%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-4.467%	2	780	+72.338%
2026-03-27	8.1100	8.6500	7.7700	8.0600	-13.333%	125	780	+64.640%
2026-03-26	10.4500	10.4500	9.2500	9.3000	-16.592%	58	788	+42.688%
2026-03-25	12.2300	12.2300	11.1500	11.1500	-5.348%	26	764	+19.013%
2026-03-24	13.0900	13.0900	11.7700	11.7800	-21.467%	38	774	+12.649%
2026-03-23	14.8500	15.0000	14.7000	15.0000	+3.093%	17	759	-11.533%
2026-03-20	15.3500	15.3500	14.5500	14.5500	-9.571%	6	758	-8.797%
2026-03-19	16.0900	16.0900	16.0900	16.0900	-5.630%	1	755	-17.526%
2026-03-18	17.6500	17.8000	17.0500	17.0500	+0.294%	19	755	-22.170%
2026-03-17	17.0500	17.0500	17.0000	17.0000	+3.659%	7	751	-21.941%
2026-03-16	16.1500	16.4500	16.1500	16.4000	+0.613%	22	756	-19.085%
2026-03-13	16.2500	16.3000	16.1200	16.3000	+0.123%	4	751	-18.589%
2026-03-12	16.2800	16.2800	16.2800	16.2800	-12.473%	1	752	-18.489%
2026-03-11	19.0000	19.0000	18.6000	18.6000	+14.110%	11	751	-28.656%
2026-03-06	15.6600	16.6000	15.6600	16.3000	-3.550%	92	758	-18.589%
2026-03-05	16.6500	16.9000	16.4200	16.9000	-3.977%	43	737	-21.479%
2026-03-04	17.7000	17.7300	17.4800	17.6000	-1.895%	9	725	-24.602%
2026-03-03	17.3600	17.9400	16.9700	17.9400	-5.079%	266	721	-26.031%
2026-03-02	18.7200	18.9000	18.7200	18.9000	-0.264%	20	715	-29.788%
2026-02-27	18.9500	18.9500	18.9500	18.9500	-4.051%	1	697	-29.974%
2026-02-26	18.5500	19.7500	18.5500	19.7500	-4.589%	14	697	-32.810%
2026-02-25	20.7000	20.7000	20.7000	20.7000	-3.044%	1	689	-35.894%
2026-02-24	21.0000	21.3500	19.9900	21.3500	-3.175%	8	689	-37.845%
2026-02-23	22.7500	22.9000	22.0500	22.0500	-2.863%	13	687	-39.819%
2026-02-20	22.7000	22.7000	22.7000	22.7000	+24.179%	2	677	-41.542%
2026-02-18	17.5800	18.2800	17.5800	18.2800	+5.421%	3	675	-27.407%
2026-02-17	17.3100	17.3400	16.5000	17.3400	-13.300%	32	672	-23.472%
2026-02-13	20.0000	20.0000	20.0000	20.0000	-9.091%	1	685	-33.650%
2026-02-12	20.7700	22.0000	20.7700	22.0000	+3.774%	3	685	-39.682%
2026-02-11	23.6200	23.6500	21.2000	21.2000	-13.996%	39	682	-37.406%
2026-02-10	25.1500	25.1500	23.7500	24.6500	-9.674%	15	654	-46.166%
2026-02-09	25.8500	28.0200	25.8500	27.2900	-0.944%	33	649	-51.374%
2026-02-06	27.0600	28.2000	26.0000	27.5500	-11.186%	22	645	-51.833%
2026-02-05	23.4000	31.0200	23.4000	31.0200	-8.899%	46	635	-57.221%
2026-02-04	34.2500	34.2500	33.1100	34.0500	-7.648%	4	625	-61.028%
2026-02-03	39.9500	39.9500	36.8700	36.8700	-1.680%	101	626	-64.009%
2026-02-02	37.1700	37.5000	37.1700	37.5000	+4.749%	15	598	-64.613%
2026-01-30	35.8000	35.8000	35.8000	35.8000	+6.043%	1	598	-62.933%
2026-01-29	33.7600	33.7600	33.7600	33.7600	-3.128%	2	597	-60.693%
2026-01-28	34.8500	34.8500	34.8500	34.8500	+2.863%	2	597	-61.923%
2026-01-27	35.6500	35.6500	33.8500	33.8800	-1.540%	10	597	-60.832%
2026-01-26	34.4100	34.4100	34.4100	34.4100	+8.755%	5	600	-61.436%
2026-01-23	31.9300	31.9300	30.9200	31.6400	-1.617%	103	602	-58.059%
2026-01-22	33.2900	33.2900	32.1600	32.1600	+1.483%	9	501	-58.738%
2026-01-21	30.7500	31.7100	30.7000	31.6900	+10.418%	5	501	-58.126%
2026-01-20	30.7300	30.7300	28.7000	28.7000	-11.008%	12	498	-53.763%
2026-01-16	32.3400	32.3400	32.2500	32.2500	-5.674%	5	496	-58.853%
2026-01-15	34.6200	34.6200	34.0900	34.1900	-4.095%	203	496	-61.187%
2026-01-14	35.6500	35.6500	35.6500	35.6500	-4.141%	2	414	-62.777%
2026-01-13	38.0300	38.0300	36.4000	37.1900	+11.314%	5	414	-64.318%
2026-01-12	31.0900	33.4100	30.7600	33.4100	+3.501%	17	414	-60.281%
2026-01-09	32.2800	32.2800	32.2800	32.2800	+6.711%	1	410	-58.891%
2026-01-08	30.9600	31.5500	30.2000	30.2500	+1.238%	68	410	-56.132%
2026-01-07	28.0100	29.8800	27.3000	29.8800	+17.870%	15	376	-55.589%
2026-01-06	24.5500	25.3500	24.5500	25.3500	-2.948%	3	384	-47.653%
2026-01-05	26.1200	26.1200	26.1200	26.1200	+1.713%	1	381	-49.196%
2026-01-02	28.0600	28.5000	25.6800	25.6800	+1.342%	229	381	-48.326%
2025-12-31	25.3400	25.3400	25.3400	25.3400	-0.039%	4	293	-47.632%
2025-12-30	25.4500	25.4500	25.3500	25.3500	-0.977%	13	293	-47.653%
2025-12-29	25.7500	25.7500	25.4100	25.6000	-2.846%	15	280	-48.164%
2025-12-26	26.4100	26.4100	26.3500	26.3500	-0.189%	12	277	-49.639%
2025-12-24	26.4000	26.4000	26.4000	26.4000	+1.538%	3	284	-49.735%
2025-12-23	25.8000	26.0000	25.8000	26.0000	+7.438%	21	284	-48.962%
2025-12-22	23.9400	24.2000	23.9400	24.2000	+10.000%	4	280	-45.165%
2025-12-18	21.8500	22.6500	21.8500	22.0000	+0.228%	39	277	-39.682%
2025-12-17	21.9500	21.9500	21.9500	21.9500	-9.745%	12	257	-39.544%
2025-12-16	23.6500	24.3300	23.6500	24.3200	-0.937%	11	257	-45.436%
2025-12-15	25.8300	25.8300	24.5500	24.5500	-7.845%	9	248	-45.947%
2025-12-12	27.2000	27.2000	26.6400	26.6400	-4.857%	4	242	-50.188%
2025-12-11	28.6500	28.6500	28.0000	28.0000	-6.884%	26	244	-52.607%
2025-12-10	30.8800	30.8800	30.0700	30.0700	+3.156%	51	223	-55.870%
2025-12-09	29.1500	29.1500	29.1500	29.1500	-0.850%	15	187	-54.477%
2025-12-08	29.3900	29.4000	29.3900	29.4000	-8.978%	10	187	-54.864%
2025-12-05	32.3000	32.3000	32.3000	32.3000	-1.794%	5	178	-58.916%
2025-12-03	32.0900	32.8900	32.0900	32.8900	-1.674%	6	178	-59.653%
2025-12-01	33.5300	33.5800	33.4500	33.4500	-3.324%	7	172	-60.329%
2025-11-28	34.6300	34.6300	34.6000	34.6000	-1.760%	13	171	-61.647%
2025-11-26	35.0500	35.2200	35.0500	35.2200	-5.753%	7	151	-62.323%
2025-11-25	39.1500	39.9000	36.3000	37.3700	+9.847%	151	151	-64.490%
2025-11-24	33.6800	34.0200	33.6200	34.0200	+34.573%	4	47	-60.994%
2025-11-20	28.2000	28.2000	25.2800	25.2800	+0.517%	9	47	-47.508%
2025-11-19	28.1000	28.1000	25.1500	25.1500	+15.367%	4	39	-47.237%
2025-11-18	20.3000	21.8000	20.3000	21.8000	-1.357%	3	35	-39.128%
2025-11-17	22.9000	22.9000	22.1000	22.1000	+10.777%	22	35	-39.955%
2025-11-13	19.6500	19.9500	19.6500	19.9500	-10.738%	6	13	-33.484%
2025-11-11	22.3500	22.3500	22.3500	22.3500	-1.150%	1	7	-40.626%
2025-11-10	21.3500	22.6100	21.3500	22.6100	+19.125%	7	7	-41.309%
2025-11-07	18.9800	18.9800	18.9800	18.9800	0.000%	1	0	-30.084%