Dark

GOOGL20261218C390
GOOGL Dec 18 2026 390.00 Call (GOOGL261218C00390000)
option OPRA

EOD

Sep 3, 2026

9.24+14.215%(+1.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.2700	10.0000	9.0000	9.2400	+14.215%	65	6,729	0.000%
2026-09-02	7.4700	8.7000	7.1000	8.0900	+7.867%	105	6,716	+14.215%
2026-09-01	7.7700	8.3000	7.1200	7.5000	-18.478%	248	6,677	+23.200%
2026-08-31	10.0000	10.0000	8.3200	9.2000	-14.894%	60	6,537	+0.435%
2026-08-28	9.5300	11.8000	9.5300	10.8100	+12.604%	59	6,548	-14.524%
2026-08-27	9.8100	10.1000	9.4500	9.6000	-3.030%	49	6,532	-3.750%
2026-08-26	11.5000	11.6000	9.9000	9.9000	-15.385%	108	6,520	-6.667%
2026-08-25	12.0000	12.0000	11.7000	11.7000	-13.333%	42	6,505	-21.026%
2026-08-24	12.9000	13.5000	12.5300	13.5000	+13.255%	34	6,500	-31.556%
2026-08-21	10.9200	12.0500	10.8900	11.9200	+11.402%	24	6,481	-22.483%
2026-08-20	11.4000	11.4000	10.2500	10.7000	-9.475%	55	6,481	-13.645%
2026-08-19	11.2700	12.5500	11.2700	11.8200	+1.546%	162	6,484	-21.827%
2026-08-18	11.2000	11.7000	11.0000	11.6400	-0.936%	24	6,415	-20.619%
2026-08-17	11.9500	11.9900	11.4000	11.7500	-6.075%	59	6,410	-21.362%
2026-08-14	13.3700	14.4000	12.4000	12.5100	-6.989%	37	6,408	-26.139%
2026-08-13	13.1500	13.6500	12.6000	13.4500	+3.861%	366	6,397	-31.301%
2026-08-12	12.6000	12.9500	11.6500	12.9500	-0.766%	59	6,323	-28.649%
2026-08-11	15.4500	15.8000	13.0000	13.0500	-23.505%	37	6,324	-29.195%
2026-08-10	17.9800	17.9800	16.6500	17.0600	-1.671%	31	6,325	-45.838%
2026-08-07	19.3300	19.3300	17.3000	17.3500	-11.705%	80	6,298	-46.744%
2026-08-06	22.8000	22.8000	19.4700	19.6500	-12.277%	82	6,351	-52.977%
2026-08-05	32.0400	32.4500	21.0000	22.4000	-26.316%	142	6,336	-58.750%
2026-08-04	26.8300	31.8500	26.3000	30.4000	+8.378%	327	6,333	-69.605%
2026-08-03	24.6300	29.2300	24.5600	28.0500	+39.206%	416	6,466	-67.059%
2026-07-31	15.9300	20.1500	15.9300	20.1500	+85.886%	609	6,701	-54.144%
2026-07-30	11.1000	11.4500	10.6000	10.8400	-9.667%	147	6,670	-14.760%
2026-07-29	11.2500	13.8000	10.5500	12.0000	+4.348%	40	6,585	-23.000%
2026-07-28	8.8200	11.5000	8.8200	11.5000	+29.213%	101	6,586	-19.652%
2026-07-27	9.1600	10.2500	8.8500	8.9000	+11.389%	84	6,545	+3.820%
2026-07-24	8.5000	8.8600	7.5000	7.9900	-5.444%	99	6,525	+15.645%
2026-07-23	9.4500	10.1500	7.8500	8.4500	-48.788%	327	6,496	+9.349%
2026-07-22	18.0000	18.5000	16.5000	16.5000	-8.333%	554	6,372	-44.000%
2026-07-21	19.6000	19.7000	18.0000	18.0000	-17.620%	40	6,238	-48.667%
2026-07-20	23.7400	23.7400	21.8500	21.8500	+16.533%	10	6,223	-57.712%
2026-07-17	19.0000	19.6600	17.7300	18.7500	-18.478%	42	6,222	-50.720%
2026-07-16	29.2000	30.3100	23.0000	23.0000	-23.588%	48	6,211	-59.826%
2026-07-15	26.0300	30.5500	26.0300	30.1000	+24.844%	26	6,231	-69.302%
2026-07-14	23.7000	24.4300	22.7500	24.1100	+12.140%	30	6,228	-61.676%
2026-07-13	22.7400	23.1000	21.5000	21.5000	-7.208%	12	6,242	-57.023%
2026-07-10	23.5500	23.5500	22.1700	23.1700	-5.621%	74	6,235	-60.121%
2026-07-09	24.3900	24.5500	22.2000	24.5500	-6.119%	14	6,220	-62.363%
2026-07-08	27.5600	27.6200	26.1500	26.1500	-14.459%	20	6,220	-64.665%
2026-07-07	31.4500	32.0000	29.8200	30.5700	+2.241%	18	6,234	-69.774%
2026-07-06	26.3000	29.9000	26.3000	29.9000	+13.043%	29	6,237	-69.097%
2026-07-02	27.8400	27.8400	25.6800	26.4500	+2.321%	8	6,208	-65.066%
2026-07-01	26.6800	26.7700	24.7500	25.8500	+4.234%	43	6,208	-64.255%
2026-06-30	23.9500	25.5500	23.9500	24.8000	+2.522%	19	6,191	-62.742%
2026-06-29	21.2500	24.1900	21.2500	24.1900	+40.640%	33	6,193	-61.802%
2026-06-26	18.6500	20.3500	17.2000	17.2000	-14.214%	75	6,196	-46.279%
2026-06-25	18.5700	20.1000	17.8000	20.0500	-5.869%	135	6,206	-53.915%
2026-06-24	23.5000	23.5000	20.0000	21.3000	-0.467%	79	6,158	-56.620%
2026-06-23	22.5500	22.8000	21.0900	21.4000	-8.115%	121	6,165	-56.822%
2026-06-22	26.9400	27.2000	21.3000	23.2900	-28.228%	185	6,205	-60.326%
2026-06-18	30.1000	32.5000	27.1700	32.4500	+10.562%	70	6,166	-71.525%
2026-06-17	31.7100	32.2000	29.2300	29.3500	-13.676%	68	6,166	-68.518%
2026-06-16	32.2600	35.1100	31.4000	34.0000	+6.250%	71	6,166	-72.824%
2026-06-15	30.4500	33.8800	30.4500	32.0000	+11.343%	296	6,144	-71.125%
2026-06-12	30.2500	30.5000	28.7400	28.7400	+1.915%	19	5,961	-67.850%
2026-06-11	26.5600	28.2000	23.5500	28.2000	+1.257%	95	5,955	-67.234%
2026-06-10	31.4000	31.4000	27.5000	27.8500	-11.867%	18	5,995	-66.822%
2026-06-09	34.7000	34.7000	28.9000	31.6000	+2.664%	26	5,987	-70.759%
2026-06-08	30.9700	31.4500	29.9100	30.7800	-3.963%	11	5,981	-69.981%
2026-06-05	33.9500	34.2000	31.6100	32.0500	-7.236%	16	5,980	-71.170%
2026-06-04	33.5200	35.6200	32.9700	34.5500	+19.138%	8	5,978	-73.256%
2026-06-03	31.6200	32.2000	29.0000	29.0000	-4.290%	93	5,979	-68.138%
2026-06-02	32.3600	36.1900	29.0400	30.3000	-21.299%	77	5,985	-69.505%
2026-06-01	36.7500	38.5000	36.2000	38.5000	-2.704%	25	5,961	-76.000%
2026-05-29	42.0000	42.0000	39.5700	39.5700	-12.688%	41	5,957	-76.649%
2026-05-28	44.5300	46.2500	43.0000	45.3200	-0.723%	49	5,932	-79.612%
2026-05-27	45.4700	47.5000	45.0000	45.6500	+0.884%	52	5,933	-79.759%
2026-05-26	42.4500	45.5300	42.4500	45.2500	+9.300%	61	5,944	-79.580%
2026-05-22	44.5800	45.7000	41.4000	41.4000	-9.011%	41	5,936	-77.681%
2026-05-21	44.6500	48.0600	43.1000	45.5000	-1.302%	59	5,922	-79.692%
2026-05-20	44.4000	46.1000	43.7300	46.1000	-1.158%	65	5,922	-79.957%
2026-05-19	47.2500	48.6800	46.5500	46.6400	-15.584%	31	5,866	-80.189%
2026-05-18	53.9000	57.2000	53.9000	55.2500	+5.138%	16	5,866	-83.276%
2026-05-15	53.8200	53.8200	51.7300	52.5500	-4.801%	7	5,866	-82.417%
2026-05-14	53.1000	55.2000	52.0000	55.2000	-2.110%	21	5,865	-83.261%
2026-05-13	49.8900	56.4000	49.8900	56.3900	+24.043%	63	5,813	-83.614%
2026-05-12	46.6500	46.6500	43.2000	45.4600	-6.268%	303	5,813	-79.674%
2026-05-11	51.7200	51.7200	48.5000	48.5000	-10.152%	27	5,813	-80.948%
2026-05-08	53.7800	54.0900	52.6000	53.9800	+2.917%	18	5,796	-82.883%
2026-05-07	52.0000	52.4500	49.4000	52.4500	-0.757%	21	5,791	-82.383%
2026-05-06	51.1000	52.8500	49.0500	52.8500	+13.778%	138	5,782	-82.517%
2026-05-05	47.5800	47.6700	44.7000	46.4500	+8.528%	274	5,862	-80.108%
2026-05-04	43.9300	44.1000	41.5500	42.8000	-5.100%	64	5,762	-78.411%
2026-05-01	42.2700	45.2600	42.2700	45.1000	+7.458%	103	5,761	-79.512%
2026-04-30	36.5700	44.0200	33.5500	41.9700	+56.604%	100	5,761	-77.984%
2026-04-29	26.8600	27.9000	26.3800	26.8000	+1.132%	73	5,808	-65.522%
2026-04-28	25.8000	27.5700	25.8000	26.5000	-5.120%	101	5,776	-65.132%
2026-04-27	25.4500	28.4000	25.0000	27.9300	+12.940%	27	5,739	-66.917%
2026-04-24	21.7300	25.6300	21.7300	24.7300	+9.619%	170	5,739	-62.636%
2026-04-23	22.5500	22.5600	21.5400	22.5600	+7.072%	132	5,725	-59.043%
2026-04-22	22.0000	22.0000	21.0700	21.0700	+5.667%	51	5,594	-56.146%
2026-04-21	21.5300	21.5300	19.9400	19.9400	-9.157%	11	5,563	-53.661%
2026-04-20	22.3000	22.3000	21.8500	21.9500	-5.915%	30	5,563	-57.904%
2026-04-17	22.3000	23.5800	21.9700	23.3300	+8.765%	35	5,550	-60.394%
2026-04-16	21.6500	22.8000	21.4500	21.4500	-4.241%	83	5,550	-56.923%
2026-04-15	21.1500	22.4000	21.1500	22.4000	+10.345%	87	5,632	-58.750%
2026-04-14	17.0000	20.4600	17.0000	20.3000	+24.540%	85	5,612	-54.483%
2026-04-13	15.2500	16.3000	14.9000	16.3000	+6.955%	8	5,659	-43.313%
2026-04-10	16.0200	16.0200	15.2400	15.2400	-5.635%	2	5,663	-39.370%
2026-04-09	14.0000	16.1500	14.0000	16.1500	+3.195%	21	5,661	-42.786%
2026-04-08	14.8600	16.0000	14.2700	15.6500	+32.740%	31	5,660	-40.958%
2026-04-07	11.7900	11.7900	11.7900	11.7900	+12.286%	1	5,634	-21.628%
2026-04-06	9.8000	10.5000	9.8000	10.5000	+10.294%	11	5,633	-12.000%
2026-04-02	9.5000	9.7000	9.4500	9.5200	-8.987%	1,407	5,635	-2.941%
2026-04-01	9.0600	10.4600	9.0600	10.4600	+41.351%	13	5,635	-11.663%
2026-03-31	5.8500	7.6900	5.8500	7.4000	+30.282%	7	5,647	+24.865%
2026-03-30	6.0700	6.0700	5.6500	5.6800	-7.341%	233	5,647	+62.676%
2026-03-27	6.2000	6.7500	6.0300	6.1300	-16.938%	66	5,420	+50.734%
2026-03-26	7.8800	8.1000	7.3800	7.3800	-15.657%	44	5,416	+25.203%
2026-03-25	9.6100	9.6100	8.7500	8.7500	-8.854%	19	5,413	+5.600%
2026-03-24	11.1500	11.1500	9.3700	9.6000	-18.644%	21	5,409	-3.750%
2026-03-23	11.8000	11.8000	11.8000	11.8000	+3.509%	1	5,405	-21.695%
2026-03-20	12.0800	12.2500	11.4000	11.4000	-11.628%	19	5,406	-18.947%
2026-03-19	13.0000	13.0000	12.9000	12.9000	-2.273%	2	5,396	-28.372%
2026-03-16	13.0500	13.2000	13.0000	13.2000	-0.752%	9	5,397	-30.000%
2026-03-13	13.1200	13.5000	13.1200	13.3000	-3.971%	75	5,397	-30.526%
2026-03-12	13.5300	13.8500	13.5300	13.8500	-7.358%	2	5,432	-33.285%
2026-03-11	14.6100	14.9500	14.6100	14.9500	-1.774%	227	5,432	-38.194%
2026-03-10	15.2200	15.2200	15.2200	15.2200	+3.186%	2	5,317	-39.290%
2026-03-09	12.5500	14.7500	12.5500	14.7500	+9.503%	214	5,315	-37.356%
2026-03-06	13.1000	13.4700	13.1000	13.4700	+0.074%	12	5,254	-31.403%
2026-03-05	13.7000	13.8900	13.4600	13.4600	-6.787%	25	5,248	-31.352%
2026-03-04	14.5300	14.5700	14.4400	14.4400	-2.234%	3	5,252	-36.011%
2026-03-03	14.2200	14.7700	13.7700	14.7700	-8.940%	9	5,255	-37.441%
2026-03-02	16.1400	16.2200	16.1400	16.2200	+4.309%	2	5,262	-43.033%
2026-02-26	15.4500	15.5500	15.4500	15.5500	-12.394%	6	5,262	-40.579%
2026-02-25	17.7500	17.7500	17.7500	17.7500	+6.735%	32	5,230	-47.944%
2026-02-24	16.6300	16.6300	16.6300	16.6300	-14.718%	2	5,230	-44.438%
2026-02-23	19.5000	19.5000	19.5000	19.5000	0.000%	22	5,232	-52.615%
2026-02-20	19.0000	19.5000	19.0000	19.5000	+37.907%	13	5,232	-52.615%
2026-02-17	14.1000	14.1400	14.0800	14.1400	-13.198%	3	5,220	-34.653%
2026-02-13	16.2400	16.3700	15.7500	16.2900	-6.110%	32	5,225	-43.278%
2026-02-12	17.1000	18.9800	17.1000	17.3500	-0.687%	15	5,225	-46.744%
2026-02-11	19.4800	19.4800	17.4700	17.4700	-14.279%	87	5,223	-47.109%
2026-02-10	20.0000	20.3800	20.0000	20.3800	-10.101%	53	5,276	-54.661%
2026-02-09	22.0100	23.5000	22.0100	22.6700	-0.132%	37	5,277	-59.241%
2026-02-06	24.1500	24.1500	22.1000	22.7000	-14.981%	524	5,241	-59.295%
2026-02-05	21.7600	26.7000	21.3800	26.7000	-8.310%	56	5,227	-65.393%
2026-02-04	32.9000	32.9000	28.9000	29.1200	-12.104%	20	5,220	-68.269%
2026-02-03	33.6800	33.6800	32.7000	33.1300	-0.211%	177	5,234	-72.110%
2026-02-02	29.2000	33.2000	29.2000	33.2000	+10.116%	10	5,394	-72.169%
2026-01-30	30.1500	30.1500	30.1500	30.1500	+2.377%	1	5,394	-69.353%
2026-01-29	28.9600	29.5500	27.0500	29.4500	+3.697%	53	5,394	-68.625%
2026-01-28	28.4000	28.4000	28.4000	28.4000	-2.473%	1	5,353	-67.465%
2026-01-27	30.3500	30.3500	29.0500	29.1200	+6.277%	9	5,353	-68.269%
2026-01-26	27.4000	27.4000	27.4000	27.4000	-1.722%	1	5,350	-66.277%
2026-01-22	27.2000	28.2000	27.2000	27.8800	+2.237%	31	5,350	-66.858%
2026-01-21	26.0000	27.2700	26.0000	27.2700	+10.944%	57	5,348	-66.117%
2026-01-20	25.9500	25.9500	24.5800	24.5800	-12.026%	177	5,349	-62.408%
2026-01-16	28.1500	28.1500	27.9400	27.9400	-10.305%	21	5,215	-66.929%
2026-01-14	30.2900	31.1500	29.2500	31.1500	-1.111%	29	5,215	-70.337%
2026-01-13	32.0000	32.0000	30.6500	31.5000	+9.756%	33	5,213	-70.667%
2026-01-12	28.9900	29.1000	28.5700	28.7000	+2.683%	18	5,210	-67.805%
2026-01-09	27.5500	27.9500	27.5500	27.9500	+6.274%	14	5,203	-66.941%
2026-01-08	26.8100	26.8100	26.3000	26.3000	+1.938%	10	5,203	-64.867%
2026-01-07	24.7500	25.8000	24.7500	25.8000	+21.184%	11	5,195	-64.186%
2026-01-06	20.7800	21.2900	20.5700	21.2900	-5.796%	3	5,194	-56.599%
2026-01-05	23.5400	23.5400	22.5000	22.6000	+6.503%	12	5,193	-59.115%
2026-01-02	24.0000	24.0000	21.2200	21.2200	-2.928%	3	5,193	-56.456%
2025-12-30	21.9000	22.0600	21.8600	21.8600	+1.297%	4	5,192	-57.731%
2025-12-29	21.2600	21.7500	21.2600	21.5800	-3.961%	38	5,189	-57.183%
2025-12-24	22.3300	22.5000	22.3000	22.4700	+0.313%	4	5,184	-58.879%
2025-12-23	22.4000	22.4000	22.4000	22.4000	+7.952%	1	5,184	-58.750%
2025-12-22	19.7900	20.7500	19.7900	20.7500	+6.138%	25	5,184	-55.470%
2025-12-19	19.5500	19.5500	19.5500	19.5500	+2.625%	1	5,187	-52.737%
2025-12-18	18.6500	19.3000	18.4000	19.0500	+8.239%	56	5,187	-51.496%
2025-12-17	18.7000	18.7000	17.5000	17.6000	-13.725%	23	5,187	-47.500%
2025-12-16	22.1000	22.1000	20.0100	20.4000	-3.774%	7	5,170	-54.706%
2025-12-15	21.2000	21.2000	21.2000	21.2000	-6.813%	1	5,169	-56.415%
2025-12-12	23.7500	23.7500	22.2000	22.7500	-7.219%	6	5,169	-59.385%
2025-12-11	25.5400	25.5400	24.5200	24.5200	-6.412%	15	5,168	-62.316%
2025-12-10	26.6500	26.7000	26.2000	26.2000	-1.504%	63	5,175	-64.733%
2025-12-09	25.0500	26.6000	25.0500	26.6000	+5.556%	18	5,176	-65.263%
2025-12-08	27.8500	27.8500	24.9400	25.2000	-11.579%	5	5,168	-63.333%
2025-12-05	27.9000	28.5000	27.9000	28.5000	+3.636%	2	5,167	-67.579%
2025-12-04	27.8500	27.8500	27.5000	27.5000	-4.348%	16	5,167	-66.400%
2025-12-03	28.2900	28.9000	28.2900	28.7500	+6.481%	14	5,182	-67.861%
2025-12-02	27.0000	27.0000	27.0000	27.0000	-5.030%	1	5,184	-65.778%
2025-12-01	30.0000	30.0000	28.0000	28.4300	-5.233%	20	5,184	-67.499%
2025-11-28	31.0100	31.0100	30.0000	30.0000	-3.939%	3	5,166	-69.200%
2025-11-26	31.2300	31.2300	31.2300	31.2300	-4.495%	1	5,165	-70.413%
2025-11-25	33.5000	35.2500	32.7000	32.7000	+6.169%	51	5,165	-71.743%
2025-11-24	27.8000	30.8000	27.8000	30.8000	+28.601%	12	5,165	-70.000%
2025-11-21	23.6000	24.2200	23.6000	23.9500	+16.375%	18	5,164	-61.420%
2025-11-20	24.6000	24.6000	20.5800	20.5800	-7.088%	3,309	5,149	-55.102%
2025-11-19	23.5500	25.7000	22.1500	22.1500	+17.819%	40	2,128	-58.284%
2025-11-18	19.1700	19.4500	17.7500	18.8000	+0.535%	312	2,134	-50.851%
2025-11-17	18.7000	18.7000	18.7000	18.7000	+19.108%	1	2,065	-50.588%
2025-11-14	16.1800	16.1800	15.7000	15.7000	-8.187%	6	2,065	-41.146%
2025-11-13	17.1200	17.1200	16.6400	17.1000	-10.189%	103	2,061	-45.965%
2025-11-12	18.6400	19.0400	18.6400	19.0400	-2.058%	7	1,960	-51.471%
2025-11-11	19.0000	19.7000	19.0000	19.4400	+1.780%	110	1,892	-52.469%
2025-11-06	19.1300	19.1300	19.1000	19.1000	+9.770%	301	1,892	-51.623%
2025-11-05	17.3000	17.4000	17.3000	17.4000	+11.897%	6	1,592	-46.897%
2025-11-04	16.3000	16.7000	15.5500	15.5500	-10.888%	123	1,591	-40.579%
2025-11-03	17.5400	17.5400	17.4500	17.4500	+8.655%	57	1,432	-47.049%
2025-10-31	16.3800	16.3800	16.0600	16.0600	-6.736%	1,391	1,432	-42.466%
2025-10-30	17.4000	19.2500	17.2200	17.2200	+20.504%	44	41	-46.341%
2025-10-29	14.2900	14.2900	14.2900	14.2900	0.000%	3	0	-35.339%