Dark

GOOGL20261218C395
GOOGL Dec 18 2026 395.00 Call (GOOGL261218C00395000)
option OPRA

EOD

Jul 20, 2026

18.73+11.488%(+1.93)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	19.9000	21.8000	18.7300	18.7300	+11.488%	53	1,333	0.000%
2026-07-17	18.9500	18.9500	16.6000	16.8000	-20.941%	84	1,339	+11.488%
2026-07-16	27.4500	29.2600	21.2500	21.2500	-23.971%	97	1,279	-11.859%
2026-07-15	26.1400	27.9500	26.0900	27.9500	+24.222%	10	1,313	-32.987%
2026-07-14	20.2000	22.5000	20.2000	22.5000	+11.111%	4	1,313	-16.756%
2026-07-13	20.7500	20.8500	20.2500	20.2500	-7.745%	16	1,313	-7.506%
2026-07-10	20.6500	21.9500	20.3700	21.9500	-4.978%	78	1,307	-14.670%
2026-07-09	22.7500	23.1000	22.7500	23.1000	-3.468%	3	1,247	-18.918%
2026-07-08	24.2200	24.4500	23.9300	23.9300	-16.562%	10	1,247	-21.730%
2026-07-07	28.5200	29.2200	27.4500	28.6800	+7.335%	19	1,248	-34.693%
2026-07-06	24.3000	26.8000	24.3000	26.7200	+8.178%	283	1,241	-29.903%
2026-07-02	24.5500	24.7000	21.7000	24.7000	+2.362%	7	1,189	-24.170%
2026-07-01	23.9000	24.8500	23.1000	24.1300	+3.785%	54	1,189	-22.379%
2026-06-30	22.1000	23.8500	22.1000	23.2500	+5.204%	13	1,184	-19.441%
2026-06-29	21.4700	22.2400	21.2000	22.1000	+22.438%	133	1,174	-15.249%
2026-06-26	16.6500	18.2000	16.4500	18.0500	-0.551%	24	1,065	+3.767%
2026-06-25	17.0600	18.2500	16.6700	18.1500	-6.202%	66	1,055	+3.196%
2026-06-24	21.4000	22.2500	19.3500	19.3500	-1.527%	47	1,039	-3.204%
2026-06-23	21.5000	21.5000	19.5500	19.6500	-11.685%	123	1,027	-4.682%
2026-06-22	23.9000	23.9600	19.9500	22.2500	-24.576%	76	1,067	-15.820%
2026-06-18	29.0000	29.5500	29.0000	29.5000	+6.115%	6	1,057	-36.508%
2026-06-17	28.5000	29.0500	27.5000	27.8000	-16.517%	27	1,057	-32.626%
2026-06-16	30.8700	33.3000	29.7000	33.3000	+7.040%	5	1,057	-43.754%
2026-06-15	30.4800	31.2700	30.1000	31.1100	+14.081%	14	1,053	-39.794%
2026-06-12	26.4600	29.7000	26.4600	27.2700	+23.115%	20	1,046	-31.316%
2026-06-11	24.3800	24.3800	22.1500	22.1500	-14.808%	2	1,046	-15.440%
2026-06-10	29.4000	29.4000	25.7800	26.0000	-6.171%	32	1,044	-27.962%
2026-06-09	31.3400	31.3400	27.4400	27.7100	-1.388%	5	1,037	-32.407%
2026-06-08	28.1000	28.1000	28.1000	28.1000	-7.414%	1	1,033	-33.345%
2026-06-05	32.0000	32.0000	30.3500	30.3500	-9.213%	3	1,032	-38.287%
2026-06-04	27.1200	33.4300	27.1200	33.4300	+20.904%	71	1,032	-43.972%
2026-06-03	30.1500	30.6900	27.2500	27.6500	-3.186%	38	978	-32.260%
2026-06-02	28.0900	31.5000	27.5000	28.5600	-19.775%	18	991	-34.419%
2026-06-01	34.7100	35.6000	34.6500	35.6000	-3.784%	5	988	-47.388%
2026-05-29	37.6500	38.8800	37.0000	37.0000	-16.479%	5	986	-49.378%
2026-05-27	44.7100	44.7100	44.3000	44.3000	+5.126%	2	985	-57.720%
2026-05-26	39.3500	42.1400	39.3500	42.1400	+3.284%	17	984	-55.553%
2026-05-22	42.2500	43.0900	40.7400	40.8000	-9.333%	61	990	-54.093%
2026-05-21	42.0000	45.1000	42.0000	45.0000	+1.902%	24	974	-58.378%
2026-05-20	43.1000	44.1600	41.8000	44.1600	-0.383%	7	974	-57.586%
2026-05-19	49.8500	49.8500	43.8000	44.3300	-11.180%	20	941	-57.749%
2026-05-18	55.0000	55.0000	49.9100	49.9100	+1.608%	18	941	-62.472%
2026-05-15	49.9500	50.1500	49.1200	49.1200	-6.705%	10	941	-61.869%
2026-05-14	51.7200	52.6500	49.0000	52.6500	-0.284%	8	938	-64.425%
2026-05-13	44.0000	53.0000	44.0000	52.8000	+26.105%	23	874	-64.527%
2026-05-12	43.0000	43.2500	41.4700	41.8700	-11.104%	63	874	-55.266%
2026-05-11	49.5100	49.5100	47.0000	47.1000	-10.286%	20	874	-60.234%
2026-05-08	51.9500	52.5000	50.2100	52.5000	+9.261%	7	872	-64.324%
2026-05-07	49.7500	49.7500	47.5000	48.0500	-2.929%	19	875	-61.020%
2026-05-06	49.0600	51.7000	48.2600	49.5000	+11.738%	190	864	-62.162%
2026-05-05	46.0000	46.6200	43.0000	44.3000	+8.712%	12	843	-57.720%
2026-05-04	41.5000	41.5000	39.8000	40.7500	-5.012%	6	839	-54.037%
2026-05-01	40.2600	42.9000	39.8500	42.9000	+4.126%	16	837	-56.340%
2026-04-30	35.0000	42.3600	31.2000	41.2000	+64.143%	161	837	-54.539%
2026-04-29	26.6000	26.6000	25.1000	25.1000	-4.308%	5	775	-25.378%
2026-04-27	22.5000	26.2300	22.5000	26.2300	+16.526%	35	773	-28.593%
2026-04-24	20.6000	22.5100	20.5900	22.5100	+7.446%	5	771	-16.793%
2026-04-23	20.8500	20.9500	20.8500	20.9500	+3.050%	31	772	-10.597%
2026-04-22	20.1600	20.3300	20.1600	20.3300	+9.008%	5	768	-7.870%
2026-04-21	19.9100	20.1900	18.6500	18.6500	-8.037%	59	743	+0.429%
2026-04-20	20.8000	20.8500	20.2500	20.2800	-6.328%	272	743	-7.643%
2026-04-17	20.3900	21.6500	20.3900	21.6500	+3.341%	15	596	-13.487%
2026-04-16	20.9500	20.9500	20.9500	20.9500	+4.750%	3	587	-10.597%
2026-04-15	18.5000	20.0000	18.5000	20.0000	+5.764%	2	584	-6.350%
2026-04-14	18.2500	18.9100	18.2500	18.9100	+32.423%	22	585	-0.952%
2026-04-13	14.2800	14.2800	14.2800	14.2800	-2.058%	1	586	+31.162%
2026-04-10	15.0000	15.0000	14.5800	14.5800	+3.551%	3	587	+28.464%
2026-04-09	14.0800	14.0800	14.0800	14.0800	-1.882%	7	584	+33.026%
2026-04-08	14.0000	14.9000	14.0000	14.3500	+35.762%	15	577	+30.523%
2026-04-07	10.5100	10.6200	10.5100	10.5700	+15.519%	7	578	+77.200%
2026-04-06	9.2600	9.3000	9.1500	9.1500	-5.181%	3	575	+104.699%
2026-04-01	8.8000	9.6500	8.8000	9.6500	+56.911%	9	574	+94.093%
2026-03-31	6.1000	6.1500	6.1000	6.1500	+19.417%	11	569	+204.553%
2026-03-30	5.6000	5.6000	5.1500	5.1500	-11.966%	8	572	+263.689%
2026-03-27	6.2000	6.2000	5.8500	5.8500	-11.364%	11	571	+220.171%
2026-03-26	7.4500	7.4500	6.6000	6.6000	-18.012%	21	571	+183.788%
2026-03-25	8.3500	8.3500	7.9500	8.0500	-8.000%	56	570	+132.671%
2026-03-24	9.5500	9.5500	8.7500	8.7500	-27.386%	18	547	+114.057%
2026-03-19	12.2700	12.2700	12.0500	12.0500	-9.738%	22	535	+55.436%
2026-03-18	13.2000	13.3500	13.2000	13.3500	+9.877%	4	517	+40.300%
2026-03-16	11.9000	12.1500	11.9000	12.1500	-2.016%	107	514	+54.156%
2026-03-13	12.6500	12.6500	12.2000	12.4000	-5.126%	3	414	+51.048%
2026-03-12	13.0700	13.0700	13.0700	13.0700	+8.017%	2	414	+43.305%
2026-03-09	12.1000	12.1000	12.1000	12.1000	-4.348%	1	412	+54.793%
2026-03-06	12.6500	12.6500	12.6400	12.6500	-2.317%	78	411	+48.063%
2026-03-05	12.9500	12.9500	12.9500	12.9500	-11.905%	1	343	+44.633%
2026-03-02	14.7000	14.7000	14.7000	14.7000	-3.922%	16	342	+27.415%
2026-02-26	15.3000	15.3000	15.3000	15.3000	+10.469%	1	344	+22.418%
2026-02-19	13.8500	13.8500	13.8500	13.8500	-1.071%	88	343	+35.235%
2026-02-18	14.0000	14.0000	14.0000	14.0000	-8.913%	3	260	+33.786%
2026-02-13	15.2700	15.3700	15.1500	15.3700	-12.021%	20	263	+21.861%
2026-02-12	16.6000	17.4700	16.4000	17.4700	+3.680%	25	263	+7.212%
2026-02-11	17.0000	17.0000	16.7100	16.8500	-13.144%	16	272	+11.157%
2026-02-10	19.5000	19.5000	19.4000	19.4000	-11.698%	3	269	-3.454%
2026-02-09	21.9500	21.9700	21.9500	21.9700	-3.640%	21	267	-14.747%
2026-02-05	20.8100	22.8000	20.8100	22.8000	-19.005%	11	255	-17.851%
2026-02-04	28.1500	28.1500	28.1500	28.1500	-9.776%	1	253	-33.464%
2026-02-02	28.6000	31.2300	28.5000	31.2000	+11.628%	39	253	-39.968%
2026-01-29	26.7500	28.0700	26.7200	27.9500	+1.636%	8	239	-32.987%
2026-01-28	27.4000	27.5000	27.2800	27.5000	-1.079%	9	238	-31.891%
2026-01-27	28.7500	28.7500	27.8000	27.8000	+4.120%	29	242	-32.626%
2026-01-23	26.7000	26.7000	26.7000	26.7000	+1.908%	5	253	-29.850%
2026-01-22	26.2000	26.2000	26.2000	26.2000	+12.206%	5	248	-28.511%
2026-01-20	24.1300	24.1300	23.3500	23.3500	-14.781%	4	243	-19.786%
2026-01-16	27.4000	27.4000	27.4000	27.4000	-6.644%	12	229	-31.642%
2026-01-14	29.6500	29.6500	29.3500	29.3500	-0.340%	13	229	-36.184%
2026-01-13	29.6200	30.0600	29.4500	29.4500	+8.993%	3	221	-36.401%
2026-01-12	27.5900	27.5900	27.0200	27.0200	+13.291%	4	221	-30.681%
2026-01-08	23.8500	23.8500	23.8500	23.8500	+16.854%	20	224	-21.468%
2025-12-31	20.4100	20.4100	20.4100	20.4100	-0.874%	1	204	-8.231%
2025-12-30	20.5900	20.5900	20.5900	20.5900	-0.049%	5	204	-9.034%
2025-12-29	20.6000	20.6000	20.6000	20.6000	+5.102%	25	199	-9.078%
2025-12-22	19.6000	19.6000	19.6000	19.6000	+6.812%	1	189	-4.439%
2025-12-19	18.3500	18.3500	18.3500	18.3500	+1.381%	1	189	+2.071%
2025-12-18	17.6000	18.1000	17.4000	18.1000	-9.045%	5	189	+3.481%
2025-12-15	19.9000	19.9000	19.9000	19.9000	-15.642%	46	184	-5.879%
2025-12-12	23.5800	23.5900	23.5800	23.5900	-1.297%	12	168	-20.602%
2025-12-11	26.0400	26.1100	23.5000	23.9000	-3.823%	60	160	-21.632%
2025-12-10	25.3500	25.4000	24.8500	24.8500	+0.934%	76	101	-24.628%
2025-12-08	26.7000	26.7000	24.6200	24.6200	-7.963%	6	79	-23.924%
2025-12-05	27.2800	27.2800	26.7500	26.7500	-1.691%	31	75	-29.981%
2025-12-01	27.2200	27.2200	27.2100	27.2100	-6.269%	4	46	-31.165%
2025-11-28	29.0300	29.0300	29.0300	29.0300	-2.420%	1	48	-35.481%
2025-11-26	29.7000	29.7500	29.7000	29.7500	-5.914%	10	43	-37.042%
2025-11-25	31.9500	31.9500	31.6200	31.6200	+38.806%	21	43	-40.765%
2025-11-21	21.7500	22.8500	21.7500	22.7800	+8.219%	12	33	-17.779%
2025-11-20	21.0500	21.0500	21.0500	21.0500	-1.865%	1	23	-11.021%
2025-11-19	24.1000	24.6000	21.4000	21.4500	+19.832%	39	23	-12.681%
2025-11-18	17.9000	17.9000	17.9000	17.9000	-0.831%	2	12	+4.637%
2025-11-12	18.0700	18.0700	18.0500	18.0500	-6.185%	5	11	+3.767%
2025-11-11	19.2400	19.2400	19.1900	19.2400	0.000%	6	6	-2.651%