Dark

GOOGL20261218C400
GOOGL Dec 18 2026 400.00 Call (GOOGL261218C00400000)
option OPRA

EOD

Sep 3, 2026

7.34+13.798%(+0.89)1,290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.0000	8.0000	7.0000	7.3400	+13.798%	1,290	13,286	0.000%
2026-09-02	5.8000	7.0200	5.7000	6.4500	+7.500%	582	13,303	+13.798%
2026-09-01	6.3500	6.6500	5.7500	6.0000	-15.493%	839	13,150	+22.333%
2026-08-31	8.0000	8.1000	6.6500	7.1000	-21.111%	762	12,778	+3.380%
2026-08-28	7.7500	9.7700	7.6000	9.0000	+15.830%	410	12,504	-18.444%
2026-08-27	7.5000	8.0000	7.3000	7.7700	-6.386%	343	12,412	-5.534%
2026-08-26	9.2000	9.3300	7.8000	8.3000	-14.433%	382	12,527	-11.566%
2026-08-25	10.7500	11.1500	9.2300	9.7000	-8.491%	227	12,471	-24.330%
2026-08-24	9.2500	11.5000	9.2500	10.6000	+8.274%	450	12,426	-30.755%
2026-08-21	9.0500	10.3000	8.7100	9.7900	+12.529%	253	12,603	-25.026%
2026-08-20	9.2600	9.4600	8.1500	8.7000	-11.675%	672	12,536	-15.632%
2026-08-19	9.1500	10.2500	8.7000	9.8500	+3.358%	660	12,286	-25.482%
2026-08-18	9.0000	9.6000	9.0000	9.5300	-0.729%	277	12,396	-22.980%
2026-08-17	10.5000	10.7000	9.0000	9.6000	-7.246%	693	12,332	-23.542%
2026-08-14	11.0000	12.0000	10.1500	10.3500	-6.757%	635	11,921	-29.082%
2026-08-13	10.8000	11.5800	10.3500	11.1000	+7.350%	8,225	12,063	-33.874%
2026-08-12	10.7100	10.7500	9.6000	10.3400	-2.911%	646	5,229	-29.014%
2026-08-11	14.0000	14.3000	10.6100	10.6500	-29.330%	410	4,909	-31.080%
2026-08-10	14.4000	15.1600	13.6000	15.0700	+2.867%	292	4,863	-51.294%
2026-08-07	15.8000	16.2500	14.4500	14.6500	-10.178%	202	4,795	-49.898%
2026-08-06	18.6000	19.5000	16.1500	16.3100	-14.786%	191	4,740	-54.997%
2026-08-05	28.8000	28.8000	17.7500	19.1400	-27.500%	539	4,716	-61.651%
2026-08-04	22.6000	28.1500	22.3500	26.4000	+9.817%	392	4,633	-72.197%
2026-08-03	18.7500	25.4000	18.7500	24.0400	+45.257%	1,452	4,735	-69.468%
2026-07-31	11.1500	17.0000	11.0000	16.5500	+81.668%	543	4,489	-55.650%
2026-07-30	9.5200	9.5200	8.5500	9.1100	-8.900%	625	4,363	-19.429%
2026-07-29	9.4000	11.6500	8.5000	10.0000	+11.732%	103	4,429	-26.600%
2026-07-28	7.6000	9.6000	7.0000	8.9500	+18.858%	184	4,449	-17.989%
2026-07-27	7.8000	8.5000	6.7000	7.5300	+16.744%	304	4,418	-2.523%
2026-07-24	7.1500	7.8000	6.2000	6.4500	-9.155%	461	4,407	+13.798%
2026-07-23	10.0000	10.0000	6.4900	7.1000	-49.286%	1,728	4,294	+3.380%
2026-07-22	15.8500	16.0000	13.6800	14.0000	-13.580%	150	3,713	-47.571%
2026-07-21	16.7400	16.9500	16.0000	16.2000	-7.163%	183	3,678	-54.691%
2026-07-20	18.4400	20.7000	17.1500	17.4500	+7.716%	163	3,636	-57.937%
2026-07-17	17.0000	17.1000	14.9500	16.2000	-17.766%	184	3,642	-54.691%
2026-07-16	27.4400	27.8000	18.8000	19.7000	-23.495%	150	3,635	-62.741%
2026-07-15	20.5000	27.0000	20.5000	25.7500	+22.970%	199	3,627	-71.495%
2026-07-14	17.9500	21.1000	17.9500	20.9400	+14.114%	82	3,582	-64.947%
2026-07-13	21.0000	21.0000	18.3500	18.3500	-8.524%	32	3,579	-60.000%
2026-07-10	20.1500	20.2500	18.8000	20.0600	-5.998%	134	3,570	-63.410%
2026-07-09	21.0000	21.5000	19.0000	21.3400	-1.432%	87	3,546	-65.604%
2026-07-08	23.4800	23.4800	21.5000	21.6500	-17.050%	126	3,572	-66.097%
2026-07-07	27.3900	28.0500	25.5500	26.1000	+1.163%	48	3,507	-71.877%
2026-07-06	22.0000	26.2500	22.0000	25.8000	+12.174%	82	3,514	-71.550%
2026-07-02	23.0000	24.3500	20.1000	23.0000	-1.583%	135	3,534	-68.087%
2026-07-01	22.0700	23.8000	21.7500	23.3700	+7.399%	151	3,534	-68.592%
2026-06-30	20.8200	22.5000	19.9500	21.7600	+3.275%	72	3,497	-66.268%
2026-06-29	17.4400	21.0700	16.7500	21.0700	+38.618%	125	3,506	-65.164%
2026-06-26	15.8500	18.3500	15.0000	15.2000	-10.588%	328	3,494	-51.711%
2026-06-25	16.0700	17.5000	15.4500	17.0000	-7.104%	316	3,500	-56.824%
2026-06-24	20.0000	20.9000	17.3000	18.3000	-2.034%	320	3,546	-59.891%
2026-06-23	17.6000	20.7500	17.5500	18.6800	-9.320%	436	3,538	-60.707%
2026-06-22	23.7000	24.9000	18.7000	20.6000	-27.260%	748	3,486	-64.369%
2026-06-18	26.6000	28.8000	24.3000	28.3200	+8.923%	95	3,476	-74.082%
2026-06-17	27.3000	27.3900	25.5200	26.0000	-13.478%	141	3,476	-71.769%
2026-06-16	29.0000	31.5500	27.3000	30.0500	+7.321%	142	3,476	-75.574%
2026-06-15	29.1700	30.8000	27.5000	28.0000	+12.000%	718	3,555	-73.786%
2026-06-12	26.6000	28.5800	24.0500	25.0000	+2.041%	190	3,151	-70.640%
2026-06-11	23.8000	25.2500	20.4800	24.5000	+0.989%	313	3,088	-70.041%
2026-06-10	26.5000	29.3500	24.0000	24.2600	-10.248%	80	2,967	-69.744%
2026-06-09	29.3900	30.8000	25.1000	27.0300	+0.074%	272	2,971	-72.845%
2026-06-08	28.0000	28.7800	26.2500	27.0100	-10.266%	120	2,933	-72.825%
2026-06-05	28.4000	31.0000	28.0500	30.1000	-4.747%	130	2,899	-75.615%
2026-06-04	25.9500	31.9900	25.9500	31.6000	+23.922%	189	2,949	-76.772%
2026-06-03	27.3500	29.6000	25.5000	25.5000	-5.695%	190	2,917	-71.216%
2026-06-02	28.5500	32.3200	25.5000	27.0400	-19.042%	362	2,916	-72.855%
2026-06-01	32.4500	34.4900	32.2200	33.4000	-5.168%	165	2,810	-78.024%
2026-05-29	37.4000	37.9300	35.0000	35.2200	-12.951%	104	2,791	-79.160%
2026-05-28	40.1500	41.1400	38.3000	40.4600	-1.317%	30	2,785	-81.859%
2026-05-27	39.5000	43.1000	39.5000	41.0000	+0.985%	201	2,787	-82.098%
2026-05-26	38.0000	41.0000	38.0000	40.6000	+9.819%	99	2,867	-81.921%
2026-05-22	40.4000	41.2500	36.9700	36.9700	-10.223%	237	2,852	-80.146%
2026-05-21	39.5100	43.2000	39.0000	41.1800	-3.333%	100	2,841	-82.176%
2026-05-20	45.0000	45.0000	39.0000	42.6000	+1.308%	149	2,841	-82.770%
2026-05-19	47.1500	47.2700	41.0000	42.0500	-10.665%	129	2,808	-82.545%
2026-05-18	51.0500	54.7500	47.0000	47.0700	+0.149%	112	2,808	-84.406%
2026-05-15	46.9000	48.4200	46.3700	47.0000	-5.981%	62	2,808	-84.383%
2026-05-14	47.3100	50.4700	47.0000	49.9900	-2.172%	72	2,806	-85.317%
2026-05-13	41.9700	51.3500	41.9500	51.1000	+24.634%	218	2,825	-85.636%
2026-05-12	41.2500	41.5500	38.7000	41.0000	-4.540%	113	2,825	-82.098%
2026-05-11	45.3000	48.3000	42.4900	42.9500	-12.792%	117	2,825	-82.910%
2026-05-08	47.1000	49.5600	46.7000	49.2500	+2.285%	197	2,792	-85.096%
2026-05-07	48.9000	48.9000	44.8000	48.1500	+0.312%	355	2,831	-84.756%
2026-05-06	45.1000	48.5700	44.5000	48.0000	+14.668%	333	2,792	-84.708%
2026-05-05	42.0000	42.2400	40.4600	41.8600	+8.727%	90	2,780	-82.465%
2026-05-04	40.6000	41.9500	37.2000	38.5000	-5.172%	60	2,787	-80.935%
2026-05-01	38.0300	40.6500	37.2000	40.6000	+2.216%	103	2,787	-81.921%
2026-04-30	34.0000	40.5200	29.2800	39.7200	+69.382%	1,342	2,787	-81.521%
2026-04-29	23.8200	24.8800	22.7500	23.4500	+0.514%	158	3,160	-68.699%
2026-04-28	22.0500	25.0000	22.0500	23.3300	-3.275%	49	3,195	-68.538%
2026-04-27	22.7200	25.1700	21.5000	24.1200	+11.667%	395	3,218	-69.569%
2026-04-24	18.5000	21.6000	18.5000	21.6000	+9.924%	222	3,092	-66.019%
2026-04-23	20.0000	20.2200	19.6500	19.6500	+1.498%	124	2,998	-62.646%
2026-04-22	18.5000	19.4000	18.4000	19.3600	+11.908%	48	2,992	-62.087%
2026-04-21	19.3500	19.4000	17.3000	17.3000	-9.424%	75	2,967	-57.572%
2026-04-20	20.6000	20.6000	18.9000	19.1000	-7.056%	36	2,967	-61.571%
2026-04-17	19.3700	20.5500	19.0900	20.5500	+8.443%	97	2,950	-64.282%
2026-04-16	19.1000	20.0000	18.8000	18.9500	-1.813%	92	2,956	-61.266%
2026-04-15	17.2000	19.3000	17.2000	19.3000	+9.225%	136	2,931	-61.969%
2026-04-14	15.2000	18.0000	15.0700	17.6700	+24.000%	165	2,824	-58.461%
2026-04-13	12.8800	14.2500	12.8800	14.2500	+8.036%	147	2,794	-48.491%
2026-04-10	14.1000	14.1300	13.0100	13.1900	-5.786%	48	2,787	-44.352%
2026-04-09	12.3100	14.0000	12.2000	14.0000	+4.790%	44	2,795	-47.571%
2026-04-08	13.4700	14.0000	12.1000	13.3600	+35.635%	291	2,767	-45.060%
2026-04-07	9.5000	10.0500	9.4000	9.8500	+9.933%	109	2,672	-25.482%
2026-04-06	8.4000	8.9600	8.2200	8.9600	+9.002%	80	2,602	-18.080%
2026-04-02	7.9500	8.4500	7.9500	8.2200	-4.307%	67	2,598	-10.706%
2026-04-01	6.9500	9.4000	6.9500	8.5900	+32.154%	286	2,598	-14.552%
2026-03-31	5.4000	6.5600	5.3000	6.5000	+34.021%	123	2,572	+12.923%
2026-03-30	5.3000	5.3000	4.8000	4.8500	-6.731%	43	2,546	+51.340%
2026-03-27	5.2500	5.8100	5.2000	5.2000	-14.754%	726	2,561	+41.154%
2026-03-26	6.8900	7.0500	5.0400	6.1000	-19.737%	113	2,879	+20.328%
2026-03-25	8.0000	8.0000	7.4000	7.6000	-5.000%	1,134	2,873	-3.421%
2026-03-24	9.5500	9.5500	7.9200	8.0000	-20.398%	106	3,185	-8.250%
2026-03-23	10.1000	10.2000	9.9000	10.0500	-3.365%	44	3,165	-26.965%
2026-03-20	10.8500	10.8500	9.9300	10.4000	-9.091%	131	3,134	-29.423%
2026-03-19	11.0300	11.5100	11.0000	11.4400	-4.667%	87	3,088	-35.839%
2026-03-18	12.4300	12.4500	12.0000	12.0000	-3.769%	8	3,054	-38.833%
2026-03-17	11.5000	12.4700	11.3500	12.4700	+8.908%	729	3,050	-41.139%
2026-03-16	11.8700	12.1000	11.1000	11.4500	-0.435%	21	2,705	-35.895%
2026-03-13	12.2200	12.2200	11.5000	11.5000	-4.959%	40	2,694	-36.174%
2026-03-12	11.6500	12.1400	11.6500	12.1000	-9.023%	49	2,729	-39.339%
2026-03-11	13.4900	13.4900	13.3000	13.3000	+0.910%	4	2,746	-44.812%
2026-03-10	12.9800	13.3500	12.7900	13.1800	+5.440%	653	2,742	-44.310%
2026-03-09	11.0000	12.5000	11.0000	12.5000	+5.307%	28	3,057	-41.280%
2026-03-06	11.4800	11.8700	11.4800	11.8700	+0.593%	60	3,116	-38.163%
2026-03-05	12.0500	12.2500	11.8000	11.8000	-8.171%	200	3,144	-37.797%
2026-03-04	12.9200	13.1000	12.6100	12.8500	-1.154%	8	3,148	-42.879%
2026-03-03	12.5800	13.1000	12.1500	13.0000	-9.534%	31	3,147	-43.538%
2026-03-02	13.9600	14.6500	13.7400	14.3700	+0.139%	64	3,134	-48.921%
2026-02-27	14.2800	14.7600	13.8800	14.3500	0.000%	25	3,121	-48.850%
2026-02-26	15.0000	15.0000	13.7400	14.3500	-5.654%	59	3,113	-48.850%
2026-02-25	15.9300	15.9300	15.0500	15.2100	-4.699%	35	3,098	-51.742%
2026-02-24	15.1500	15.9800	14.8500	15.9600	-1.176%	58	3,098	-54.010%
2026-02-23	17.9000	17.9000	16.1500	16.1500	-5.831%	52	3,085	-54.551%
2026-02-20	14.9000	17.1500	14.5000	17.1500	+32.432%	62	3,094	-57.201%
2026-02-19	12.4000	13.3200	12.4000	12.9500	+1.969%	26	3,068	-43.320%
2026-02-18	13.0300	13.2400	12.7000	12.7000	-1.550%	13	3,057	-42.205%
2026-02-17	12.8500	13.0300	11.9000	12.9000	-7.194%	43	3,061	-43.101%
2026-02-13	14.3500	14.4100	13.8500	13.9000	-7.333%	309	3,107	-47.194%
2026-02-12	15.3500	17.4000	15.0000	15.0000	-2.597%	416	3,107	-51.067%
2026-02-11	18.5000	18.5000	15.4000	15.4000	-17.647%	141	3,149	-52.338%
2026-02-10	18.9900	19.0200	17.5500	18.7000	-9.223%	232	3,161	-60.749%
2026-02-09	19.6500	21.2900	19.0000	20.6000	-0.866%	245	3,095	-64.369%
2026-02-06	21.8500	21.8500	19.7000	20.7800	-12.945%	102	3,079	-64.678%
2026-02-05	17.4500	23.8700	17.0500	23.8700	-8.719%	325	3,067	-69.250%
2026-02-04	29.7700	29.7700	25.8400	26.1500	-9.012%	85	3,112	-71.931%
2026-02-03	32.0000	32.0000	28.3600	28.7400	-4.200%	213	3,072	-74.461%
2026-02-02	26.7500	30.1000	26.7000	30.0000	+10.375%	105	2,945	-75.533%
2026-01-30	26.8000	27.8000	26.8000	27.1800	-0.984%	73	2,900	-72.995%
2026-01-29	28.0000	28.0000	23.7500	27.4500	+6.272%	87	2,849	-73.260%
2026-01-28	26.5500	26.6500	25.5000	25.8300	-1.600%	43	2,888	-71.583%
2026-01-27	27.1900	27.3700	26.1100	26.2500	+0.459%	11	2,862	-72.038%
2026-01-26	24.2300	27.0600	24.2300	26.1300	+6.004%	94	2,858	-71.910%
2026-01-23	25.0000	25.0000	24.0700	24.6500	+1.440%	25	2,913	-70.223%
2026-01-22	25.9800	26.0000	24.3000	24.3000	+1.250%	35	2,898	-69.794%
2026-01-21	21.7500	25.9000	21.7500	24.0000	+8.206%	34	2,879	-69.417%
2026-01-20	22.5900	24.0000	22.1000	22.1800	-11.739%	75	2,867	-66.907%
2026-01-16	25.8000	26.1300	25.1100	25.1300	-7.440%	26	2,833	-70.792%
2026-01-15	27.9000	27.9000	26.3200	27.1500	-5.070%	42	2,833	-72.965%
2026-01-14	27.8500	28.6000	26.8000	28.6000	+1.635%	16	2,833	-74.336%
2026-01-13	28.0000	30.1500	27.7500	28.1400	+6.591%	70	2,828	-73.916%
2026-01-12	24.0000	26.4000	24.0000	26.4000	+4.970%	35	2,811	-72.197%
2026-01-09	25.2300	25.3800	24.5000	25.1500	+6.118%	85	2,818	-70.815%
2026-01-08	25.2700	25.2700	22.6500	23.7000	+6.757%	51	2,799	-69.030%
2026-01-07	18.9000	23.2500	18.9000	22.2000	+19.612%	91	2,794	-66.937%
2026-01-06	21.3200	21.3200	18.4500	18.5600	-7.708%	520	2,842	-60.453%
2026-01-05	20.2500	20.6800	19.8000	20.1100	-0.936%	266	2,408	-63.501%
2026-01-02	20.4500	22.0000	19.1800	20.3000	+5.455%	90	2,167	-63.842%
2025-12-31	19.5000	19.5000	19.2500	19.2500	-0.773%	36	2,147	-61.870%
2025-12-30	19.8000	20.8000	19.3000	19.4000	-1.020%	30	2,147	-62.165%
2025-12-29	19.6500	19.7500	19.1500	19.6000	-2.970%	61	2,163	-62.551%
2025-12-26	19.8000	20.3000	19.8000	20.2000	+1.000%	8	2,181	-63.663%
2025-12-24	20.1500	20.1500	19.8100	20.0000	-0.990%	34	2,178	-63.300%
2025-12-23	19.2000	20.5000	19.2000	20.2000	+7.964%	150	2,178	-63.663%
2025-12-22	18.1500	18.7100	17.6000	18.7100	+3.370%	88	2,171	-60.770%
2025-12-19	17.0400	18.1000	16.9000	18.1000	+6.158%	18	2,170	-59.448%
2025-12-18	16.5300	17.2500	16.4300	17.0500	+7.233%	63	2,164	-56.950%
2025-12-17	18.0500	18.0700	15.7000	15.9000	-14.973%	201	2,162	-53.836%
2025-12-16	19.0000	20.0000	18.1000	18.7000	-3.109%	29	2,140	-60.749%
2025-12-15	19.6100	19.7500	18.9800	19.3000	-5.854%	112	2,151	-61.969%
2025-12-12	21.8400	21.8400	20.0000	20.5000	-6.861%	51	2,074	-64.195%
2025-12-11	23.9000	23.9000	21.5500	22.0100	-11.784%	25	2,065	-66.652%
2025-12-10	24.0000	24.9500	23.5000	24.9500	+3.958%	289	2,063	-70.581%
2025-12-09	22.5500	24.3500	22.5500	24.0000	+5.727%	84	2,030	-69.417%
2025-12-08	24.5000	24.8000	22.6500	22.7000	-11.293%	72	2,020	-67.665%
2025-12-05	26.4000	27.3000	25.2700	25.5900	+1.347%	276	2,007	-71.317%
2025-12-04	26.6500	26.6500	24.8000	25.2500	-4.428%	73	2,019	-70.931%
2025-12-03	25.0000	26.4200	25.0000	26.4200	+6.104%	25	1,998	-72.218%
2025-12-02	25.8000	25.8000	24.8900	24.9000	-1.814%	77	1,983	-70.522%
2025-12-01	27.5000	27.5000	25.3600	25.3600	-8.777%	51	1,936	-71.057%
2025-11-28	29.0000	29.0000	27.8000	27.8000	-4.631%	44	1,918	-73.597%
2025-11-26	29.1000	30.0000	28.0000	29.1500	-5.357%	76	1,879	-74.820%
2025-11-25	29.6500	33.8000	28.7000	30.8000	+7.881%	376	1,879	-76.169%
2025-11-24	27.2100	28.8500	25.8000	28.5500	+31.264%	1,966	1,833	-74.291%
2025-11-21	20.7500	22.7700	20.6700	21.7500	+10.969%	119	527	-66.253%
2025-11-20	22.0000	23.2500	19.3300	19.6000	-0.759%	86	464	-62.551%
2025-11-19	18.4800	23.4300	18.4800	19.7500	+15.836%	198	446	-62.835%
2025-11-18	17.0500	17.6000	15.6000	17.0500	+4.988%	123	285	-56.950%
2025-11-17	19.0000	19.1200	16.2400	16.2400	+8.993%	17	184	-54.803%
2025-11-14	14.0000	14.9000	14.0000	14.9000	-1.974%	4	180	-50.738%
2025-11-13	15.4200	15.4500	15.2000	15.2000	-8.157%	5	180	-51.711%
2025-11-12	17.1000	17.1000	16.5500	16.5500	-9.858%	30	175	-55.650%
2025-11-11	17.7000	18.3600	17.7000	18.3600	+1.717%	7	146	-60.022%
2025-11-10	16.1000	18.0500	16.1000	18.0500	+21.141%	7	152	-59.335%
2025-11-07	15.4500	15.4500	14.4500	14.9000	-13.873%	26	151	-50.738%
2025-11-06	17.1500	17.3000	16.0500	17.3000	+6.462%	6	131	-57.572%
2025-11-05	16.2900	16.2900	15.8700	16.2500	+13.240%	8	130	-54.831%
2025-11-04	15.0500	15.0900	14.2500	14.3500	-12.500%	80	133	-48.850%
2025-11-03	15.9000	16.4000	15.7700	16.4000	+4.459%	5	67	-55.244%
2025-10-31	15.7100	15.7200	15.7000	15.7000	+1.948%	8	67	-53.248%
2025-10-30	17.3000	17.5500	15.4000	15.4000	+15.702%	95	66	-52.338%
2025-10-29	11.7500	13.3100	11.7500	13.3100	0.000%	31	0	-44.853%