Dark

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

EOD

Sep 3, 2026

8.03+10.759%(+0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.2400	8.2400	8.0300	8.0300	+10.759%	2	2,077	0.000%
2026-09-02	6.5000	7.8000	6.5000	7.2500	+14.715%	191	2,077	+10.759%
2026-09-01	6.5500	7.2000	6.3200	6.3200	-19.695%	20	1,946	+27.057%
2026-08-31	8.5500	8.5500	7.4600	7.8700	-22.463%	46	1,952	+2.033%
2026-08-28	9.0500	11.0500	9.0500	10.1500	+18.023%	40	1,950	-20.887%
2026-08-27	8.7500	8.7500	8.5000	8.6000	-5.908%	9	1,945	-6.628%
2026-08-26	9.3000	9.3000	8.9000	9.1400	-16.909%	116	1,942	-12.144%
2026-08-25	10.2500	11.0000	10.2500	11.0000	-6.383%	3	1,853	-27.000%
2026-08-24	11.7200	12.5000	11.7000	11.7500	+6.818%	21	1,852	-31.660%
2026-08-21	10.0000	11.0000	10.0000	11.0000	+12.245%	14	1,850	-27.000%
2026-08-20	10.0000	10.0000	9.4000	9.8000	-8.922%	160	1,841	-18.061%
2026-08-19	10.3500	11.0100	10.2000	10.7600	+1.509%	20	1,701	-25.372%
2026-08-18	10.1500	10.6000	10.1500	10.6000	-0.469%	13	1,702	-24.245%
2026-08-17	11.1000	11.1000	10.1900	10.6500	-6.250%	32	1,702	-24.601%
2026-08-14	12.8500	12.8500	11.2500	11.3600	-6.885%	45	1,684	-29.313%
2026-08-13	11.7300	12.7000	11.4000	12.2000	+13.173%	364	1,690	-34.180%
2026-08-12	11.3700	11.7500	10.7200	10.7800	-9.488%	11	1,488	-25.510%
2026-08-11	13.8500	14.1500	11.9100	11.9100	-24.763%	69	1,484	-32.578%
2026-08-10	16.2100	16.2100	15.5500	15.8300	-1.371%	30	1,486	-49.274%
2026-08-07	16.5500	16.9500	16.0500	16.0500	-8.807%	13	1,471	-49.969%
2026-08-06	19.9700	19.9700	17.6000	17.6000	-12.655%	30	1,478	-54.375%
2026-08-05	31.0000	31.0000	20.0500	20.1500	-29.174%	85	1,492	-60.149%
2026-08-04	23.7000	29.2000	23.7000	28.4500	+10.271%	35	1,457	-71.775%
2026-08-03	23.0800	27.2000	23.0800	25.8000	+41.836%	231	1,448	-68.876%
2026-07-31	12.6000	18.5200	12.6000	18.1900	+86.756%	76	1,329	-55.855%
2026-07-30	9.8500	10.6500	9.6400	9.7400	-18.151%	113	1,343	-17.556%
2026-07-29	9.5500	11.9000	9.5500	11.9000	+14.423%	11	1,343	-32.521%
2026-07-28	8.4000	10.4000	8.4000	10.4000	+24.551%	142	1,346	-22.788%
2026-07-27	8.5400	9.3500	8.1000	8.3500	+14.856%	77	1,379	-3.832%
2026-07-24	8.4000	8.4000	7.1000	7.2700	-6.795%	41	1,359	+10.454%
2026-07-23	9.0000	9.1100	7.4500	7.8000	-51.250%	103	1,334	+2.949%
2026-07-22	16.7000	16.9500	16.0000	16.0000	-9.605%	9	1,338	-49.813%
2026-07-21	17.5500	17.7300	17.5500	17.7000	-5.499%	10	1,332	-54.633%
2026-07-20	19.9000	21.8000	18.7300	18.7300	+11.488%	53	1,333	-57.128%
2026-07-17	18.9500	18.9500	16.6000	16.8000	-20.941%	84	1,339	-52.202%
2026-07-16	27.4500	29.2600	21.2500	21.2500	-23.971%	97	1,279	-62.212%
2026-07-15	26.1400	27.9500	26.0900	27.9500	+24.222%	10	1,313	-71.270%
2026-07-14	20.2000	22.5000	20.2000	22.5000	+11.111%	4	1,313	-64.311%
2026-07-13	20.7500	20.8500	20.2500	20.2500	-7.745%	16	1,313	-60.346%
2026-07-10	20.6500	21.9500	20.3700	21.9500	-4.978%	78	1,307	-63.417%
2026-07-09	22.7500	23.1000	22.7500	23.1000	-3.468%	3	1,247	-65.238%
2026-07-08	24.2200	24.4500	23.9300	23.9300	-16.562%	10	1,247	-66.444%
2026-07-07	28.5200	29.2200	27.4500	28.6800	+7.335%	19	1,248	-72.001%
2026-07-06	24.3000	26.8000	24.3000	26.7200	+8.178%	283	1,241	-69.948%
2026-07-02	24.5500	24.7000	21.7000	24.7000	+2.362%	7	1,189	-67.490%
2026-07-01	23.9000	24.8500	23.1000	24.1300	+3.785%	54	1,189	-66.722%
2026-06-30	22.1000	23.8500	22.1000	23.2500	+5.204%	13	1,184	-65.462%
2026-06-29	21.4700	22.2400	21.2000	22.1000	+22.438%	133	1,174	-63.665%
2026-06-26	16.6500	18.2000	16.4500	18.0500	-0.551%	24	1,065	-55.512%
2026-06-25	17.0600	18.2500	16.6700	18.1500	-6.202%	66	1,055	-55.758%
2026-06-24	21.4000	22.2500	19.3500	19.3500	-1.527%	47	1,039	-58.501%
2026-06-23	21.5000	21.5000	19.5500	19.6500	-11.685%	123	1,027	-59.135%
2026-06-22	23.9000	23.9600	19.9500	22.2500	-24.576%	76	1,067	-63.910%
2026-06-18	29.0000	29.5500	29.0000	29.5000	+6.115%	6	1,057	-72.780%
2026-06-17	28.5000	29.0500	27.5000	27.8000	-16.517%	27	1,057	-71.115%
2026-06-16	30.8700	33.3000	29.7000	33.3000	+7.040%	5	1,057	-75.886%
2026-06-15	30.4800	31.2700	30.1000	31.1100	+14.081%	14	1,053	-74.188%
2026-06-12	26.4600	29.7000	26.4600	27.2700	+23.115%	20	1,046	-70.554%
2026-06-11	24.3800	24.3800	22.1500	22.1500	-14.808%	2	1,046	-63.747%
2026-06-10	29.4000	29.4000	25.7800	26.0000	-6.171%	32	1,044	-69.115%
2026-06-09	31.3400	31.3400	27.4400	27.7100	-1.388%	5	1,037	-71.021%
2026-06-08	28.1000	28.1000	28.1000	28.1000	-7.414%	1	1,033	-71.423%
2026-06-05	32.0000	32.0000	30.3500	30.3500	-9.213%	3	1,032	-73.542%
2026-06-04	27.1200	33.4300	27.1200	33.4300	+20.904%	71	1,032	-75.980%
2026-06-03	30.1500	30.6900	27.2500	27.6500	-3.186%	38	978	-70.958%
2026-06-02	28.0900	31.5000	27.5000	28.5600	-19.775%	18	991	-71.884%
2026-06-01	34.7100	35.6000	34.6500	35.6000	-3.784%	5	988	-77.444%
2026-05-29	37.6500	38.8800	37.0000	37.0000	-16.479%	5	986	-78.297%
2026-05-27	44.7100	44.7100	44.3000	44.3000	+5.126%	2	985	-81.874%
2026-05-26	39.3500	42.1400	39.3500	42.1400	+3.284%	17	984	-80.944%
2026-05-22	42.2500	43.0900	40.7400	40.8000	-9.333%	61	990	-80.319%
2026-05-21	42.0000	45.1000	42.0000	45.0000	+1.902%	24	974	-82.156%
2026-05-20	43.1000	44.1600	41.8000	44.1600	-0.383%	7	974	-81.816%
2026-05-19	49.8500	49.8500	43.8000	44.3300	-11.180%	20	941	-81.886%
2026-05-18	55.0000	55.0000	49.9100	49.9100	+1.608%	18	941	-83.911%
2026-05-15	49.9500	50.1500	49.1200	49.1200	-6.705%	10	941	-83.652%
2026-05-14	51.7200	52.6500	49.0000	52.6500	-0.284%	8	938	-84.748%
2026-05-13	44.0000	53.0000	44.0000	52.8000	+26.105%	23	874	-84.792%
2026-05-12	43.0000	43.2500	41.4700	41.8700	-11.104%	63	874	-80.822%
2026-05-11	49.5100	49.5100	47.0000	47.1000	-10.286%	20	874	-82.951%
2026-05-08	51.9500	52.5000	50.2100	52.5000	+9.261%	7	872	-84.705%
2026-05-07	49.7500	49.7500	47.5000	48.0500	-2.929%	19	875	-83.288%
2026-05-06	49.0600	51.7000	48.2600	49.5000	+11.738%	190	864	-83.778%
2026-05-05	46.0000	46.6200	43.0000	44.3000	+8.712%	12	843	-81.874%
2026-05-04	41.5000	41.5000	39.8000	40.7500	-5.012%	6	839	-80.294%
2026-05-01	40.2600	42.9000	39.8500	42.9000	+4.126%	16	837	-81.282%
2026-04-30	35.0000	42.3600	31.2000	41.2000	+64.143%	161	837	-80.510%
2026-04-29	26.6000	26.6000	25.1000	25.1000	-4.308%	5	775	-68.008%
2026-04-27	22.5000	26.2300	22.5000	26.2300	+16.526%	35	773	-69.386%
2026-04-24	20.6000	22.5100	20.5900	22.5100	+7.446%	5	771	-64.327%
2026-04-23	20.8500	20.9500	20.8500	20.9500	+3.050%	31	772	-61.671%
2026-04-22	20.1600	20.3300	20.1600	20.3300	+9.008%	5	768	-60.502%
2026-04-21	19.9100	20.1900	18.6500	18.6500	-8.037%	59	743	-56.944%
2026-04-20	20.8000	20.8500	20.2500	20.2800	-6.328%	272	743	-60.404%
2026-04-17	20.3900	21.6500	20.3900	21.6500	+3.341%	15	596	-62.910%
2026-04-16	20.9500	20.9500	20.9500	20.9500	+4.750%	3	587	-61.671%
2026-04-15	18.5000	20.0000	18.5000	20.0000	+5.764%	2	584	-59.850%
2026-04-14	18.2500	18.9100	18.2500	18.9100	+32.423%	22	585	-57.536%
2026-04-13	14.2800	14.2800	14.2800	14.2800	-2.058%	1	586	-43.768%
2026-04-10	15.0000	15.0000	14.5800	14.5800	+3.551%	3	587	-44.925%
2026-04-09	14.0800	14.0800	14.0800	14.0800	-1.882%	7	584	-42.969%
2026-04-08	14.0000	14.9000	14.0000	14.3500	+35.762%	15	577	-44.042%
2026-04-07	10.5100	10.6200	10.5100	10.5700	+15.519%	7	578	-24.030%
2026-04-06	9.2600	9.3000	9.1500	9.1500	-5.181%	3	575	-12.240%
2026-04-01	8.8000	9.6500	8.8000	9.6500	+56.911%	9	574	-16.788%
2026-03-31	6.1000	6.1500	6.1000	6.1500	+19.417%	11	569	+30.569%
2026-03-30	5.6000	5.6000	5.1500	5.1500	-11.966%	8	572	+55.922%
2026-03-27	6.2000	6.2000	5.8500	5.8500	-11.364%	11	571	+37.265%
2026-03-26	7.4500	7.4500	6.6000	6.6000	-18.012%	21	571	+21.667%
2026-03-25	8.3500	8.3500	7.9500	8.0500	-8.000%	56	570	-0.248%
2026-03-24	9.5500	9.5500	8.7500	8.7500	-27.386%	18	547	-8.229%
2026-03-19	12.2700	12.2700	12.0500	12.0500	-9.738%	22	535	-33.361%
2026-03-18	13.2000	13.3500	13.2000	13.3500	+9.877%	4	517	-39.850%
2026-03-16	11.9000	12.1500	11.9000	12.1500	-2.016%	107	514	-33.909%
2026-03-13	12.6500	12.6500	12.2000	12.4000	-5.126%	3	414	-35.242%
2026-03-12	13.0700	13.0700	13.0700	13.0700	+8.017%	2	414	-38.562%
2026-03-09	12.1000	12.1000	12.1000	12.1000	-4.348%	1	412	-33.636%
2026-03-06	12.6500	12.6500	12.6400	12.6500	-2.317%	78	411	-36.522%
2026-03-05	12.9500	12.9500	12.9500	12.9500	-11.905%	1	343	-37.992%
2026-03-02	14.7000	14.7000	14.7000	14.7000	-3.922%	16	342	-45.374%
2026-02-26	15.3000	15.3000	15.3000	15.3000	+10.469%	1	344	-47.516%
2026-02-19	13.8500	13.8500	13.8500	13.8500	-1.071%	88	343	-42.022%
2026-02-18	14.0000	14.0000	14.0000	14.0000	-8.913%	3	260	-42.643%
2026-02-13	15.2700	15.3700	15.1500	15.3700	-12.021%	20	263	-47.755%
2026-02-12	16.6000	17.4700	16.4000	17.4700	+3.680%	25	263	-54.035%
2026-02-11	17.0000	17.0000	16.7100	16.8500	-13.144%	16	272	-52.344%
2026-02-10	19.5000	19.5000	19.4000	19.4000	-11.698%	3	269	-58.608%
2026-02-09	21.9500	21.9700	21.9500	21.9700	-3.640%	21	267	-63.450%
2026-02-05	20.8100	22.8000	20.8100	22.8000	-19.005%	11	255	-64.781%
2026-02-04	28.1500	28.1500	28.1500	28.1500	-9.776%	1	253	-71.474%
2026-02-02	28.6000	31.2300	28.5000	31.2000	+11.628%	39	253	-74.263%
2026-01-29	26.7500	28.0700	26.7200	27.9500	+1.636%	8	239	-71.270%
2026-01-28	27.4000	27.5000	27.2800	27.5000	-1.079%	9	238	-70.800%
2026-01-27	28.7500	28.7500	27.8000	27.8000	+4.120%	29	242	-71.115%
2026-01-23	26.7000	26.7000	26.7000	26.7000	+1.908%	5	253	-69.925%
2026-01-22	26.2000	26.2000	26.2000	26.2000	+12.206%	5	248	-69.351%
2026-01-20	24.1300	24.1300	23.3500	23.3500	-14.781%	4	243	-65.610%
2026-01-16	27.4000	27.4000	27.4000	27.4000	-6.644%	12	229	-70.693%
2026-01-14	29.6500	29.6500	29.3500	29.3500	-0.340%	13	229	-72.641%
2026-01-13	29.6200	30.0600	29.4500	29.4500	+8.993%	3	221	-72.733%
2026-01-12	27.5900	27.5900	27.0200	27.0200	+13.291%	4	221	-70.281%
2026-01-08	23.8500	23.8500	23.8500	23.8500	+16.854%	20	224	-66.331%
2025-12-31	20.4100	20.4100	20.4100	20.4100	-0.874%	1	204	-60.657%
2025-12-30	20.5900	20.5900	20.5900	20.5900	-0.049%	5	204	-61.000%
2025-12-29	20.6000	20.6000	20.6000	20.6000	+5.102%	25	199	-61.019%
2025-12-22	19.6000	19.6000	19.6000	19.6000	+6.812%	1	189	-59.031%
2025-12-19	18.3500	18.3500	18.3500	18.3500	+1.381%	1	189	-56.240%
2025-12-18	17.6000	18.1000	17.4000	18.1000	-9.045%	5	189	-55.635%
2025-12-15	19.9000	19.9000	19.9000	19.9000	-15.642%	46	184	-59.648%
2025-12-12	23.5800	23.5900	23.5800	23.5900	-1.297%	12	168	-65.960%
2025-12-11	26.0400	26.1100	23.5000	23.9000	-3.823%	60	160	-66.402%
2025-12-10	25.3500	25.4000	24.8500	24.8500	+0.934%	76	101	-67.686%
2025-12-08	26.7000	26.7000	24.6200	24.6200	-7.963%	6	79	-67.384%
2025-12-05	27.2800	27.2800	26.7500	26.7500	-1.691%	31	75	-69.981%
2025-12-01	27.2200	27.2200	27.2100	27.2100	-6.269%	4	46	-70.489%
2025-11-28	29.0300	29.0300	29.0300	29.0300	-2.420%	1	48	-72.339%
2025-11-26	29.7000	29.7500	29.7000	29.7500	-5.914%	10	43	-73.008%
2025-11-25	31.9500	31.9500	31.6200	31.6200	+38.806%	21	43	-74.605%
2025-11-21	21.7500	22.8500	21.7500	22.7800	+8.219%	12	33	-64.750%
2025-11-20	21.0500	21.0500	21.0500	21.0500	-1.865%	1	23	-61.853%
2025-11-19	24.1000	24.6000	21.4000	21.4500	+19.832%	39	23	-62.564%
2025-11-18	17.9000	17.9000	17.9000	17.9000	-0.831%	2	12	-55.140%
2025-11-12	18.0700	18.0700	18.0500	18.0500	-6.185%	5	11	-55.512%
2025-11-11	19.2400	19.2400	19.1900	19.2400	0.000%	6	6	-58.264%