Dark

GOOGL20261218C405
GOOGL Dec 18 2026 405.00 Call (GOOGL261218C00405000)
option OPRA

EOD

Sep 3, 2026

6.43+10.671%(+0.62)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.8000	6.8000	6.3300	6.4300	+10.671%	70	1,564	0.000%
2026-09-02	5.4200	6.0200	5.3000	5.8100	+15.050%	97	1,552	+10.671%
2026-09-01	5.5400	5.7500	5.0500	5.0500	-16.529%	39	1,585	+27.327%
2026-08-31	7.3500	7.3500	6.0500	6.0500	-24.375%	7	1,586	+6.281%
2026-08-28	7.2000	8.4000	7.2000	8.0000	+14.286%	84	1,588	-19.625%
2026-08-27	6.7700	7.0000	6.7700	7.0000	-0.850%	10	1,558	-8.143%
2026-08-26	8.1900	8.1900	7.0600	7.0600	-14.424%	44	1,552	-8.924%
2026-08-25	9.6600	9.6600	8.2500	8.2500	-14.948%	14	1,538	-22.061%
2026-08-24	8.6400	10.3000	8.2500	9.7000	+9.605%	28	1,536	-33.711%
2026-08-21	8.9000	8.9000	8.7000	8.8500	+13.462%	7	1,550	-27.345%
2026-08-20	8.5800	8.5800	7.8000	7.8000	-10.242%	14	1,552	-17.564%
2026-08-19	9.0000	9.2500	8.5800	8.6900	-2.360%	415	1,545	-26.007%
2026-08-18	8.0000	8.9000	8.0000	8.9000	+3.488%	16	1,137	-27.753%
2026-08-17	8.9000	8.9000	8.4000	8.6000	-8.021%	33	1,130	-25.233%
2026-08-14	10.2500	10.2500	9.3500	9.3500	-7.426%	10	1,127	-31.230%
2026-08-13	9.6800	10.1000	9.4000	10.1000	+12.849%	329	1,131	-36.337%
2026-08-12	10.2000	10.2000	8.6500	8.9500	-15.166%	45	916	-28.156%
2026-08-11	12.1000	12.1000	10.5500	10.5500	-18.217%	7	882	-39.052%
2026-08-10	13.4700	13.6000	12.4500	12.9000	-3.587%	14	881	-50.155%
2026-08-07	14.0000	14.2800	13.1500	13.3800	-8.356%	9	881	-51.943%
2026-08-06	17.1500	17.1500	14.6000	14.6000	-16.092%	25	880	-55.959%
2026-08-05	26.2500	26.2500	17.4000	17.4000	-29.895%	19	880	-63.046%
2026-08-04	22.0000	25.5000	21.5000	24.8200	+10.311%	121	881	-74.093%
2026-08-03	20.2000	23.6300	19.8300	22.5000	+57.895%	72	894	-71.422%
2026-07-31	10.2000	15.0300	10.2000	14.2500	+78.795%	49	846	-54.877%
2026-07-30	7.2600	8.6000	7.2600	7.9700	-18.673%	29	845	-19.322%
2026-07-29	8.7000	9.8000	8.2100	9.8000	+22.500%	7	838	-34.388%
2026-07-28	7.2000	8.0000	6.9500	8.0000	+19.403%	19	841	-19.625%
2026-07-27	6.8000	7.5000	6.6500	6.7000	+15.917%	34	852	-4.030%
2026-07-24	6.5700	6.5700	5.5500	5.7800	-10.665%	27	859	+11.246%
2026-07-23	7.1400	8.0500	6.0500	6.4700	-50.798%	76	872	-0.618%
2026-07-22	14.5500	14.5500	13.1500	13.1500	-15.161%	17	831	-51.103%
2026-07-21	15.1000	15.5000	15.0800	15.5000	-10.663%	6	831	-58.516%
2026-07-20	18.5000	18.5000	17.2500	17.3500	+19.655%	5	832	-62.939%
2026-07-17	15.0000	15.0000	14.0000	14.5000	-20.461%	12	827	-55.655%
2026-07-16	24.2000	25.2000	18.2300	18.2300	-25.894%	43	827	-64.728%
2026-07-15	19.1800	24.6000	19.1800	24.6000	+28.796%	26	828	-73.862%
2026-07-14	18.1000	19.1000	18.1000	19.1000	+11.892%	18	845	-66.335%
2026-07-13	18.0000	18.0000	17.0700	17.0700	-6.054%	6	857	-62.332%
2026-07-10	19.0500	19.0500	17.4000	18.1700	-7.296%	113	856	-64.612%
2026-07-09	19.5000	19.6000	18.2000	19.6000	-7.109%	47	869	-67.194%
2026-07-08	22.4600	22.4600	20.8600	21.1000	-13.878%	17	893	-69.526%
2026-07-07	25.1800	25.1800	24.5000	24.5000	+4.701%	3	887	-73.755%
2026-07-06	22.3500	23.4000	21.4700	23.4000	+8.837%	49	885	-72.521%
2026-07-02	21.9000	21.9000	18.8000	21.5000	-0.232%	16	871	-70.093%
2026-07-01	21.4500	22.2000	20.2700	21.5500	+6.683%	43	871	-70.162%
2026-06-30	19.5500	20.8000	19.5500	20.2000	+4.393%	13	860	-68.168%
2026-06-29	18.9000	19.4500	18.4600	19.3500	+33.448%	5	855	-66.770%
2026-06-26	14.4000	15.9900	14.2500	14.5000	-3.910%	35	853	-55.655%
2026-06-25	14.3000	16.2000	14.3000	15.0900	-9.369%	48	838	-57.389%
2026-06-24	18.3500	19.3500	16.6500	16.6500	-6.461%	25	835	-61.381%
2026-06-23	18.5500	18.5500	17.7000	17.8000	-6.952%	8	843	-63.876%
2026-06-22	22.3500	22.3500	17.4500	19.1300	-26.281%	69	837	-66.388%
2026-06-18	26.1000	26.1500	25.9500	25.9500	+4.008%	8	852	-75.222%
2026-06-17	25.7000	25.9100	24.3600	24.9500	-10.893%	30	852	-74.228%
2026-06-16	28.5000	29.0000	28.0000	28.0000	+3.704%	7	852	-77.036%
2026-06-15	28.2000	28.2000	26.5000	27.0000	+12.971%	62	853	-76.185%
2026-06-12	23.8300	26.3200	23.8300	23.9000	+5.987%	25	853	-73.096%
2026-06-11	22.2500	22.7500	19.5500	22.5500	-1.743%	45	846	-71.486%
2026-06-10	26.5200	27.2500	22.8900	22.9500	-3.165%	100	823	-71.983%
2026-06-09	25.6000	25.7000	23.7000	23.7000	-8.033%	9	741	-72.869%
2026-06-08	25.0000	25.8700	25.0000	25.7700	-3.664%	16	737	-75.049%
2026-06-05	28.7900	28.7900	26.7500	26.7500	-10.982%	9	737	-75.963%
2026-06-04	25.6000	30.2500	25.6000	30.0500	+22.653%	71	738	-78.602%
2026-06-03	27.1000	27.1000	24.2000	24.5000	-9.761%	52	771	-73.755%
2026-06-02	27.6000	29.8000	24.7500	27.1500	-16.204%	31	748	-76.317%
2026-06-01	31.7000	32.4000	31.0000	32.4000	-1.967%	11	753	-80.154%
2026-05-29	34.5000	35.5000	33.0500	33.0500	-15.387%	302	746	-80.545%
2026-05-28	39.0800	39.1200	39.0600	39.0600	+0.930%	10	693	-83.538%
2026-05-27	37.8900	40.4500	37.8900	38.7000	+3.921%	21	698	-83.385%
2026-05-26	37.5500	37.6500	37.2000	37.2400	+6.248%	52	691	-82.734%
2026-05-22	38.1700	38.4500	35.0500	35.0500	-10.128%	158	683	-81.655%
2026-05-21	39.4600	40.6500	37.3200	39.0000	+1.036%	14	672	-83.513%
2026-05-20	40.0000	40.0000	36.9400	38.6000	-3.379%	86	672	-83.342%
2026-05-19	41.0000	42.0000	39.9000	39.9500	-12.620%	100	623	-83.905%
2026-05-18	47.9200	52.0000	45.7200	45.7200	+3.909%	51	623	-85.936%
2026-05-15	45.5500	46.1000	44.0000	44.0000	-7.016%	28	623	-85.386%
2026-05-14	47.9200	47.9200	47.3200	47.3200	-3.132%	7	613	-86.412%
2026-05-13	39.5000	48.8500	39.5000	48.8500	+24.617%	97	676	-86.837%
2026-05-12	38.8500	39.2000	38.8500	39.2000	-5.314%	9	676	-83.597%
2026-05-11	42.0500	42.9000	41.4000	41.4000	-12.842%	53	676	-84.469%
2026-05-08	46.5500	47.5000	45.7500	47.5000	+6.027%	4	676	-86.463%
2026-05-07	45.2500	45.2500	43.9000	44.8000	+1.518%	117	675	-85.647%
2026-05-06	44.0000	46.5000	42.7200	44.1300	+16.592%	16	666	-85.429%
2026-05-05	39.6500	39.6500	37.8500	37.8500	+3.218%	12	667	-83.012%
2026-05-04	36.5000	36.6700	36.4000	36.6700	-4.256%	8	659	-82.465%
2026-05-01	37.3500	38.3000	37.3500	38.3000	+6.478%	18	660	-83.211%
2026-04-30	28.6500	37.7600	28.6500	35.9700	+58.458%	124	660	-82.124%
2026-04-29	24.1000	24.1000	21.2500	22.7000	-1.304%	105	609	-71.674%
2026-04-28	23.0000	23.0000	23.0000	23.0000	-3.076%	2	507	-72.043%
2026-04-27	22.3500	23.7300	22.3500	23.7300	+16.381%	13	507	-72.903%
2026-04-24	18.1000	20.3900	17.4000	20.3900	+8.457%	25	507	-68.465%
2026-04-23	18.3000	19.2000	18.3000	18.8000	+8.357%	40	509	-65.798%
2026-04-22	17.0000	17.3500	17.0000	17.3500	+5.471%	11	509	-62.939%
2026-04-21	17.6500	17.6500	16.4500	16.4500	-9.116%	22	488	-60.912%
2026-04-20	19.2700	19.2700	17.6000	18.1000	-0.659%	16	488	-64.475%
2026-04-16	18.2500	18.2500	18.2200	18.2200	+9.958%	10	488	-64.709%
2026-04-14	15.8900	16.6000	15.8900	16.5700	+30.988%	173	498	-61.195%
2026-04-13	12.6500	12.6500	12.6500	12.6500	+3.265%	1	429	-49.170%
2026-04-10	12.3000	12.3000	12.2500	12.2500	-0.970%	20	432	-47.510%
2026-04-08	11.3000	12.4500	11.3000	12.3700	+37.140%	7	450	-48.019%
2026-04-07	9.0200	9.0200	9.0200	9.0200	+14.904%	4	454	-28.714%
2026-04-06	7.9000	7.9000	7.8500	7.8500	+31.271%	2	450	-18.089%
2026-03-31	5.1500	5.9800	5.1400	5.9800	+31.429%	11	450	+7.525%
2026-03-30	4.5900	4.5900	4.5500	4.5500	-9.000%	11	445	+41.319%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-13.793%	10	455	+28.600%
2026-03-26	6.1000	6.1000	5.8000	5.8000	-15.942%	25	450	+10.862%
2026-03-25	6.9500	6.9500	6.9000	6.9000	-6.250%	8	450	-6.812%
2026-03-24	8.0000	8.0000	7.3600	7.3600	-27.488%	6	447	-12.636%
2026-03-20	10.1500	10.1500	10.1500	10.1500	-5.140%	1	448	-36.650%
2026-03-19	10.2200	10.7000	10.2200	10.7000	-4.889%	25	448	-39.907%
2026-03-18	11.5500	11.6500	11.2000	11.2500	+2.834%	18	456	-42.844%
2026-03-17	10.8500	11.0000	10.8500	10.9400	+4.091%	26	456	-41.225%
2026-03-16	10.7000	10.7000	10.5100	10.5100	-3.312%	7	456	-38.820%
2026-03-13	11.4600	11.4600	10.8000	10.8700	-1.361%	54	455	-40.846%
2026-03-12	11.8500	11.8500	11.0200	11.0200	-10.769%	7	456	-41.652%
2026-03-11	11.9000	12.7000	11.9000	12.3500	+1.646%	10	455	-47.935%
2026-03-10	12.0500	12.1500	12.0500	12.1500	+15.275%	5	452	-47.078%
2026-03-09	10.5400	10.5400	10.5400	10.5400	-4.182%	1	452	-38.994%
2026-03-05	11.3000	11.3000	11.0000	11.0000	-9.465%	10	452	-41.545%
2026-03-04	12.1500	12.1500	12.1500	12.1500	+1.674%	2	450	-47.078%
2026-03-03	11.9000	11.9700	11.4000	11.9500	-9.811%	22	451	-46.192%
2026-02-27	14.1000	14.2500	13.2500	13.2500	+1.923%	9	453	-51.472%
2026-02-26	14.2500	14.2500	13.0000	13.0000	-8.515%	20	448	-50.538%
2026-02-25	14.9600	14.9600	14.2000	14.2100	-11.188%	5	451	-54.750%
2026-02-23	16.9200	16.9200	16.0000	16.0000	+3.226%	5	451	-59.813%
2026-02-20	15.6000	15.6000	15.5000	15.5000	+24.000%	5	448	-58.516%
2026-02-19	12.5000	12.5000	12.5000	12.5000	+2.459%	1	444	-48.560%
2026-02-17	12.2000	12.2000	12.2000	12.2000	-7.576%	1	444	-47.295%
2026-02-13	12.9700	13.2000	12.9700	13.2000	-10.204%	10	443	-51.288%
2026-02-12	14.2700	14.7000	14.2700	14.7000	-7.547%	13	443	-56.259%
2026-02-11	15.9000	15.9000	15.9000	15.9000	-9.143%	1	431	-59.560%
2026-02-10	18.4000	18.4000	16.7500	17.5000	-12.500%	12	430	-63.257%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+6.952%	10	421	-67.850%
2026-02-06	19.2000	20.0100	18.7000	18.7000	-7.654%	35	431	-65.615%
2026-02-05	17.5000	21.5000	17.5000	20.2500	-16.667%	41	416	-68.247%
2026-01-29	25.8800	25.8800	22.8500	24.3000	-4.406%	23	427	-73.539%
2026-01-28	25.4200	25.4200	25.4200	25.4200	-2.042%	1	425	-74.705%
2026-01-27	25.9500	25.9500	25.9500	25.9500	+5.918%	18	425	-75.222%
2026-01-26	24.5000	24.5000	24.5000	24.5000	+4.255%	10	420	-73.755%
2026-01-23	24.5000	24.5000	23.5000	23.5000	0.000%	20	430	-72.638%
2026-01-22	25.0000	25.0000	23.5000	23.5000	0.000%	57	430	-72.638%
2026-01-21	24.8000	24.8000	23.5000	23.5000	-1.261%	20	445	-72.638%
2026-01-16	23.8000	23.8000	23.8000	23.8000	-10.358%	10	435	-72.983%
2026-01-13	26.5500	26.5500	26.5500	26.5500	+7.056%	5	435	-75.782%
2026-01-12	24.8000	24.8000	23.8000	24.8000	+4.202%	30	435	-74.073%
2026-01-09	23.7500	23.8000	23.7500	23.8000	+8.577%	10	445	-72.983%
2026-01-08	21.9200	21.9200	21.9200	21.9200	+0.320%	1	447	-70.666%
2026-01-07	20.3000	21.8500	19.9300	21.8500	+9.250%	23	447	-70.572%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+5.820%	1	447	-67.850%
2026-01-02	20.3800	20.3800	18.9000	18.9000	+2.550%	12	447	-65.979%
2025-12-30	18.9000	18.9000	18.4300	18.4300	-4.010%	21	435	-65.111%
2025-12-23	18.9500	19.2000	18.9000	19.2000	+13.208%	12	435	-66.510%
2025-12-22	16.9600	16.9600	16.9600	16.9600	+4.049%	1	433	-62.087%
2025-12-18	16.0000	16.3000	16.0000	16.3000	+1.875%	36	433	-60.552%
2025-12-17	16.0000	16.0000	16.0000	16.0000	-31.915%	3	433	-59.813%
2025-12-11	23.5000	23.5000	23.5000	23.5000	+3.753%	1	436	-72.638%
2025-12-10	22.6000	22.6500	22.6000	22.6500	-1.307%	22	437	-71.611%
2025-12-09	23.0000	23.0000	22.9500	22.9500	-1.923%	2	425	-71.983%
2025-12-08	23.8000	23.8000	23.4000	23.4000	-2.500%	28	425	-72.521%
2025-12-04	25.4000	25.4000	23.7000	24.0000	-6.250%	34	415	-73.208%
2025-12-03	24.3000	25.6000	24.3000	25.6000	+6.667%	12	420	-74.883%
2025-12-02	24.4000	24.5000	23.7000	24.0000	-3.109%	390	420	-73.208%
2025-12-01	24.7700	24.7700	24.7700	24.7700	-12.782%	4	99	-74.041%
2025-11-28	28.4000	28.4000	28.4000	28.4000	+2.899%	1	95	-77.359%
2025-11-26	27.6000	27.6000	27.6000	27.6000	-4.167%	21	93	-76.703%
2025-11-25	31.3500	31.4000	28.8000	28.8000	+6.667%	123	93	-77.674%
2025-11-24	26.5800	27.2300	26.5800	27.0000	+34.328%	21	47	-76.185%
2025-11-21	21.4500	21.4500	20.1000	20.1000	+24.074%	22	42	-68.010%
2025-11-18	16.2000	16.2000	16.2000	16.2000	-9.749%	2	21	-60.309%
2025-11-17	17.7000	18.0000	17.7000	17.9500	+22.945%	54	20	-64.178%
2025-11-13	14.6000	14.6000	14.6000	14.6000	0.000%	3	3	-55.959%