Dark

GOOGL20261218C385
GOOGL Dec 18 2026 385.00 Call (GOOGL261218C00385000)
option OPRA

EOD

Sep 3, 2026

10.45+14.208%(+1.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.5000	10.6000	10.0000	10.4500	+14.208%	7	2,446	0.000%
2026-09-02	8.4500	9.6300	8.3000	9.1500	+10.241%	96	2,446	+14.208%
2026-09-01	8.7400	9.0300	8.2700	8.3000	-13.990%	22	2,425	+25.904%
2026-08-31	10.7800	10.7800	9.4000	9.6500	-24.609%	54	2,423	+8.290%
2026-08-28	11.2000	13.0000	11.1500	12.8000	+19.181%	33	2,401	-18.359%
2026-08-27	10.8600	10.8600	10.4000	10.7400	-4.363%	19	2,392	-2.700%
2026-08-26	11.7500	11.8000	11.0000	11.2300	-14.536%	143	2,389	-6.946%
2026-08-25	13.7500	13.7500	13.0000	13.1400	-8.112%	11	2,318	-20.472%
2026-08-24	14.1400	15.1500	14.1400	14.3000	+10.681%	22	2,312	-26.923%
2026-08-21	12.9700	13.3800	12.9200	12.9200	+10.427%	6	2,301	-19.118%
2026-08-20	12.2500	12.2500	11.7000	11.7000	-11.698%	15	2,298	-10.684%
2026-08-19	12.6100	13.6000	12.0000	13.2500	+6.426%	291	2,301	-21.132%
2026-08-18	12.4500	12.8700	12.4000	12.4500	-4.598%	32	2,279	-16.064%
2026-08-17	13.3500	13.3500	12.4500	13.0500	-5.776%	50	2,277	-19.923%
2026-08-14	15.3000	15.3000	13.8500	13.8500	-6.419%	31	2,285	-24.549%
2026-08-13	14.1300	15.2000	13.8000	14.8000	+5.941%	276	2,273	-29.392%
2026-08-12	14.0000	14.0000	13.0000	13.9700	-0.569%	62	2,191	-25.197%
2026-08-11	17.5000	17.5000	14.0500	14.0500	-27.949%	26	2,163	-25.623%
2026-08-10	19.0700	19.5000	17.9000	19.5000	+3.448%	72	2,165	-46.410%
2026-08-07	21.0000	21.0000	18.8500	18.8500	-11.419%	34	2,215	-44.562%
2026-08-06	23.0000	24.0700	21.0000	21.2800	-11.591%	17	2,228	-50.893%
2026-08-05	34.9500	35.0000	22.8600	24.0700	-27.016%	58	2,226	-56.585%
2026-08-04	30.0000	33.8000	30.0000	32.9800	+8.881%	50	2,216	-68.314%
2026-08-03	25.0000	30.8900	25.0000	30.2900	+38.311%	45	2,226	-65.500%
2026-07-31	20.0300	22.0000	18.4200	21.9000	+71.094%	213	2,205	-52.283%
2026-07-30	12.8000	12.8000	12.8000	12.8000	-2.809%	1	2,186	-18.359%
2026-07-29	12.7700	14.8500	12.5000	13.1700	+8.574%	5	2,185	-20.653%
2026-07-28	10.6000	12.5000	10.0000	12.1300	+17.767%	14	2,181	-13.850%
2026-07-27	10.6500	11.2500	10.1000	10.3000	+15.084%	24	2,172	+1.456%
2026-07-24	9.8000	9.9300	8.3700	8.9500	-4.787%	153	2,169	+16.760%
2026-07-23	10.4500	11.2000	8.6800	9.4000	-51.795%	356	2,115	+11.170%
2026-07-22	20.3000	20.3000	19.5000	19.5000	-4.412%	20	1,977	-46.410%
2026-07-21	21.2900	21.2900	20.4000	20.4000	-8.969%	9	1,976	-48.775%
2026-07-20	24.1800	24.4800	22.4100	22.4100	+13.182%	8	1,975	-53.369%
2026-07-17	20.0000	20.6000	19.2000	19.8000	-18.182%	24	1,973	-47.222%
2026-07-16	32.0500	32.0500	24.2000	24.2000	-23.971%	15	1,964	-56.818%
2026-07-15	27.6500	32.4200	27.6000	31.8300	+31.801%	24	1,964	-67.169%
2026-07-14	22.6500	24.2500	22.6500	24.1500	+0.416%	4	1,966	-56.729%
2026-07-13	24.8900	24.8900	24.0000	24.0500	-4.941%	9	1,966	-56.549%
2026-07-10	24.5000	25.3000	23.5000	25.3000	+1.606%	24	1,965	-58.696%
2026-07-09	23.4200	24.9000	23.4200	24.9000	-12.478%	11	1,955	-58.032%
2026-07-08	28.9500	28.9500	26.9500	28.4500	-12.944%	14	1,952	-63.269%
2026-07-07	33.5000	33.5000	32.0000	32.6800	+6.104%	31	1,958	-68.023%
2026-07-06	26.8000	31.2000	26.8000	30.8000	+9.804%	254	1,965	-66.071%
2026-07-02	29.1900	29.6500	25.6000	28.0500	+1.337%	31	2,163	-62.745%
2026-07-01	28.7200	28.7200	26.8000	27.6800	+4.650%	588	2,163	-62.247%
2026-06-30	25.5000	27.2000	25.5000	26.4500	+5.589%	22	1,879	-60.491%
2026-06-29	22.9500	25.0500	22.9500	25.0500	+17.827%	20	1,873	-58.283%
2026-06-26	20.0000	21.2600	19.0000	21.2600	-3.144%	39	1,865	-50.847%
2026-06-25	19.2000	21.9500	19.2000	21.9500	-1.658%	161	1,876	-52.392%
2026-06-24	24.2000	24.8400	21.8800	22.3200	-5.021%	82	1,834	-53.181%
2026-06-23	24.4400	24.9100	23.1100	23.5000	-6.113%	275	1,836	-55.532%
2026-06-22	28.6500	28.9000	23.2000	25.0300	-26.382%	333	1,836	-58.250%
2026-06-18	33.7000	34.3000	30.9000	34.0000	+8.974%	50	1,675	-69.265%
2026-06-17	32.1000	33.0000	31.1000	31.2000	-13.333%	46	1,675	-66.506%
2026-06-16	36.5000	37.0000	35.6300	36.0000	+0.559%	9	1,675	-70.972%
2026-06-15	33.0000	35.8000	33.0000	35.8000	+14.744%	6	1,678	-70.810%
2026-06-12	30.1000	31.2500	30.1000	31.2000	+5.799%	24	1,678	-66.506%
2026-06-11	26.6100	29.4900	25.0000	29.4900	+0.306%	38	1,673	-64.564%
2026-06-10	29.9500	30.0000	29.3400	29.4000	-13.377%	11	1,671	-64.456%
2026-06-09	36.0000	36.0000	32.4000	33.9400	+6.730%	19	1,665	-69.210%
2026-06-08	32.5000	32.5000	31.8000	31.8000	-5.917%	5	1,666	-67.138%
2026-06-05	36.8700	36.8700	33.7500	33.8000	-9.746%	10	1,664	-69.083%
2026-06-04	34.0200	37.5900	33.7000	37.4500	+21.987%	87	1,665	-72.096%
2026-06-03	32.0000	33.8600	30.7000	30.7000	-6.829%	27	1,685	-65.961%
2026-06-02	31.7500	37.4000	31.1500	32.9500	-16.688%	50	1,694	-68.285%
2026-06-01	38.1500	41.1000	38.1500	39.5500	-4.584%	1,248	1,680	-73.578%
2026-05-29	44.6000	45.4000	41.4500	41.4500	-14.377%	102	680	-74.789%
2026-05-28	46.0000	48.4500	45.5000	48.4100	-2.004%	14	607	-78.414%
2026-05-27	48.2000	49.4000	48.2000	49.4000	+3.956%	2	606	-78.846%
2026-05-26	44.4500	47.5200	44.4500	47.5200	+9.241%	19	606	-78.009%
2026-05-22	46.5000	47.3500	43.5000	43.5000	-12.651%	31	609	-75.977%
2026-05-21	48.4500	50.2500	45.8200	49.8000	+4.403%	22	592	-79.016%
2026-05-20	45.6000	47.7000	45.6000	47.7000	-0.832%	57	592	-78.092%
2026-05-19	50.2500	51.4900	48.0000	48.1000	-16.129%	11	580	-78.274%
2026-05-18	62.1500	62.1500	57.3500	57.3500	+6.204%	4	580	-81.779%
2026-05-15	56.5500	56.5500	54.0000	54.0000	-6.038%	9	580	-80.648%
2026-05-14	55.1300	59.1900	55.0000	57.4700	-0.743%	12	589	-81.817%
2026-05-13	50.8500	57.9000	50.8500	57.9000	+21.639%	11	590	-81.952%
2026-05-12	47.3000	48.1000	45.2000	47.6000	-6.667%	42	590	-78.046%
2026-05-11	52.4900	53.4000	51.0000	51.0000	-11.902%	54	590	-79.510%
2026-05-08	56.6000	57.8900	56.6000	57.8900	+9.226%	2	561	-81.949%
2026-05-07	54.4500	54.4500	52.8700	53.0000	-0.935%	69	561	-80.283%
2026-05-06	54.5000	57.0000	53.0000	53.5000	+11.458%	33	609	-80.467%
2026-05-05	50.4300	50.4300	45.7000	48.0000	+4.302%	188	622	-78.229%
2026-05-04	46.0000	47.4500	43.9500	46.0200	-2.891%	62	614	-77.292%
2026-05-01	45.1200	48.1500	44.4200	47.3900	+6.065%	52	580	-77.949%
2026-04-30	38.7000	48.0500	36.8300	44.6800	+62.060%	93	580	-76.611%
2026-04-29	30.3000	30.3500	27.4000	27.5700	-1.886%	179	531	-62.096%
2026-04-28	27.0000	28.2300	27.0000	28.1000	-6.177%	3	500	-62.811%
2026-04-27	29.1500	29.9700	29.1200	29.9500	+16.311%	26	499	-65.109%
2026-04-24	24.4500	26.2300	24.4000	25.7500	+10.137%	14	481	-59.417%
2026-04-23	24.2300	24.2300	23.3500	23.3800	+0.994%	87	472	-55.304%
2026-04-22	22.3000	23.1500	22.3000	23.1500	+8.992%	10	398	-54.860%
2026-04-21	23.5000	23.5000	21.2400	21.2400	-8.645%	21	388	-50.800%
2026-04-20	23.0000	23.4000	23.0000	23.2500	-5.179%	4	388	-55.054%
2026-04-17	23.3000	24.5200	23.3000	24.5200	+6.147%	7	389	-57.382%
2026-04-16	23.1600	23.7500	23.1000	23.1000	+3.587%	25	389	-54.762%
2026-04-15	22.3000	22.3000	22.2900	22.3000	+3.145%	19	409	-53.139%
2026-04-14	19.5500	21.7000	19.5500	21.6200	+24.253%	3	402	-51.665%
2026-04-13	17.4000	17.4000	17.4000	17.4000	+6.552%	1	401	-39.943%
2026-04-10	17.3100	17.3100	16.3300	16.3300	+46.721%	2	401	-36.007%
2026-04-06	10.9000	11.1300	10.7500	11.1300	+6.507%	3	400	-6.110%
2026-04-01	10.5000	10.5000	10.2200	10.4500	+26.667%	6	398	0.000%
2026-03-31	8.2500	8.2500	8.2500	8.2500	+33.065%	1	397	+26.667%
2026-03-30	6.3000	6.3000	6.1500	6.2000	-20.000%	10	397	+68.548%
2026-03-26	8.8000	8.8000	7.7500	7.7500	-18.848%	16	396	+34.839%
2026-03-25	9.7000	9.7000	9.5500	9.5500	-7.282%	31	402	+9.424%
2026-03-24	10.8500	11.1000	10.3000	10.3000	-20.155%	10	402	+1.456%
2026-03-23	12.9000	12.9000	12.9000	12.9000	-2.642%	1	398	-18.992%
2026-03-20	13.2500	13.2500	13.2500	13.2500	-5.694%	3	398	-21.132%
2026-03-19	14.2000	14.2000	14.0500	14.0500	-7.627%	2	395	-25.623%
2026-03-18	15.4000	15.4000	15.2100	15.2100	+7.113%	31	394	-31.295%
2026-03-16	13.9000	14.2500	13.8900	14.2000	-5.960%	122	369	-26.408%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-5.919%	1	278	-30.795%
2026-03-11	16.5600	16.7200	16.0500	16.0500	+13.428%	7	279	-34.891%
2026-03-09	14.0500	14.1500	14.0500	14.1500	-0.910%	2	277	-26.148%
2026-03-06	14.3000	14.3000	14.2800	14.2800	-0.488%	2	282	-26.821%
2026-03-05	14.9300	14.9300	14.3500	14.3500	-7.300%	25	280	-27.178%
2026-03-04	15.6100	15.6100	15.4800	15.4800	-0.960%	3	280	-32.494%
2026-03-03	15.8200	15.9200	15.2500	15.6300	-6.631%	58	282	-33.141%
2026-03-02	16.5200	16.7400	16.5200	16.7400	-3.237%	3	255	-37.575%
2026-02-27	16.5300	17.3000	16.5300	17.3000	+0.290%	33	254	-39.595%
2026-02-26	16.3500	17.2500	16.3500	17.2500	-5.943%	2	243	-39.420%
2026-02-25	18.8400	18.8400	18.3400	18.3400	-10.186%	4	243	-43.021%
2026-02-23	20.4200	20.4200	20.4200	20.4200	-0.390%	1	243	-48.825%
2026-02-20	18.3500	20.5000	18.3500	20.5000	+30.990%	25	243	-49.024%
2026-02-18	15.4500	15.6500	15.4500	15.6500	+3.918%	32	230	-33.227%
2026-02-17	14.4100	15.0600	14.4100	15.0600	-18.595%	5	227	-30.611%
2026-02-12	18.2000	18.5000	18.2000	18.5000	+0.271%	8	229	-43.514%
2026-02-11	19.1600	19.1600	18.4500	18.4500	-15.945%	5	223	-43.360%
2026-02-10	22.0500	22.0500	21.9100	21.9500	-9.185%	47	223	-52.392%
2026-02-09	24.1700	24.1700	24.1700	24.1700	+1.555%	1	180	-56.765%
2026-02-06	23.4300	23.9700	23.4200	23.8000	-17.874%	12	180	-56.092%
2026-02-05	20.2700	28.9800	20.2700	28.9800	-5.787%	10	180	-63.941%
2026-02-04	34.5500	34.5500	30.5800	30.7600	-7.069%	16	179	-66.027%
2026-02-03	33.1000	33.1000	33.1000	33.1000	-1.634%	5	180	-68.429%
2026-02-02	33.6500	33.6500	33.6500	33.6500	+5.784%	2	175	-68.945%
2026-01-30	31.6700	31.8100	31.6700	31.8100	+1.629%	4	177	-67.149%
2026-01-29	30.4900	31.3000	29.6500	31.3000	+2.154%	23	177	-66.613%
2026-01-27	31.8500	31.8500	30.5500	30.6400	+9.429%	16	167	-65.894%
2026-01-21	28.0000	28.0000	28.0000	28.0000	+8.317%	4	166	-62.679%
2026-01-20	28.0000	28.0000	25.8500	25.8500	-16.747%	34	162	-59.574%
2026-01-15	31.0500	31.0500	31.0500	31.0500	-3.271%	3	145	-66.345%
2026-01-14	31.3500	32.1000	31.3500	32.1000	-3.690%	16	145	-67.445%
2026-01-13	33.3300	33.3300	33.3300	33.3300	+10.182%	1	140	-68.647%
2026-01-12	30.5900	30.5900	30.1500	30.2500	+3.242%	7	140	-65.455%
2026-01-09	29.3000	29.3000	29.3000	29.3000	+3.680%	1	140	-64.334%
2026-01-08	27.9400	28.2900	26.3000	28.2600	+18.491%	22	140	-63.022%
2026-01-02	23.8500	23.8500	23.8500	23.8500	+3.696%	2	124	-56.184%
2025-12-29	22.7500	23.0000	22.7500	23.0000	-3.766%	10	122	-54.565%
2025-12-23	23.9000	23.9000	23.9000	23.9000	+14.190%	1	114	-56.276%
2025-12-19	20.7700	20.9300	20.7700	20.9300	+3.974%	3	113	-50.072%
2025-12-18	19.8000	20.3100	19.7500	20.1300	+3.231%	23	111	-48.087%
2025-12-17	19.5000	19.5000	19.5000	19.5000	-17.197%	2	94	-46.410%
2025-12-16	23.5500	23.5500	23.5500	23.5500	-9.073%	2	94	-55.626%
2025-12-11	26.3000	26.3000	25.9000	25.9000	-4.954%	28	94	-59.653%
2025-12-10	27.5000	27.5000	27.2500	27.2500	+1.301%	27	88	-61.651%
2025-12-09	26.0500	26.9000	26.0500	26.9000	-2.359%	18	83	-61.152%
2025-12-08	27.5500	27.5500	27.5500	27.5500	-7.550%	1	83	-62.069%
2025-12-05	30.1500	30.1500	29.6000	29.8000	+1.741%	49	83	-64.933%
2025-12-02	29.2900	29.2900	29.2900	29.2900	-7.603%	1	63	-64.322%
2025-11-28	31.8500	31.8500	31.7000	31.7000	-2.311%	7	63	-67.035%
2025-11-26	32.8200	32.8200	32.4500	32.4500	-4.022%	2	58	-67.797%
2025-11-25	33.7900	34.7700	33.7900	33.8100	+5.921%	25	58	-69.092%
2025-11-24	31.4200	31.9200	31.4200	31.9200	+31.629%	2	50	-67.262%
2025-11-21	24.2500	24.2500	24.2500	24.2500	+8.259%	10	49	-56.907%
2025-11-20	23.0200	23.0800	22.4000	22.4000	-2.055%	3	39	-53.348%
2025-11-19	26.9500	26.9500	22.8700	22.8700	+15.214%	21	39	-54.307%
2025-11-18	19.7500	19.8500	19.7500	19.8500	+1.018%	2	30	-47.355%
2025-11-17	20.0400	20.0400	19.6100	19.6500	+3.476%	42	28	-46.819%
2025-11-12	18.9900	18.9900	18.9900	18.9900	-5.990%	4	7	-44.971%
2025-11-10	18.6500	20.2000	18.6500	20.2000	+16.763%	5	5	-48.267%
2025-11-07	17.3000	17.3000	17.3000	17.3000	0.000%	3	0	-39.595%