Dark

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

EOD

Jul 21, 2026

15.50-10.663%(-1.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	15.1000	15.5000	15.0800	15.5000	-10.663%	6	831	0.000%
2026-07-20	18.5000	18.5000	17.2500	17.3500	+19.655%	5	832	-10.663%
2026-07-17	15.0000	15.0000	14.0000	14.5000	-20.461%	12	827	+6.897%
2026-07-16	24.2000	25.2000	18.2300	18.2300	-25.894%	43	827	-14.975%
2026-07-15	19.1800	24.6000	19.1800	24.6000	+28.796%	26	828	-36.992%
2026-07-14	18.1000	19.1000	18.1000	19.1000	+11.892%	18	845	-18.848%
2026-07-13	18.0000	18.0000	17.0700	17.0700	-6.054%	6	857	-9.197%
2026-07-10	19.0500	19.0500	17.4000	18.1700	-7.296%	113	856	-14.695%
2026-07-09	19.5000	19.6000	18.2000	19.6000	-7.109%	47	869	-20.918%
2026-07-08	22.4600	22.4600	20.8600	21.1000	-13.878%	17	893	-26.540%
2026-07-07	25.1800	25.1800	24.5000	24.5000	+4.701%	3	887	-36.735%
2026-07-06	22.3500	23.4000	21.4700	23.4000	+8.837%	49	885	-33.761%
2026-07-02	21.9000	21.9000	18.8000	21.5000	-0.232%	16	871	-27.907%
2026-07-01	21.4500	22.2000	20.2700	21.5500	+6.683%	43	871	-28.074%
2026-06-30	19.5500	20.8000	19.5500	20.2000	+4.393%	13	860	-23.267%
2026-06-29	18.9000	19.4500	18.4600	19.3500	+33.448%	5	855	-19.897%
2026-06-26	14.4000	15.9900	14.2500	14.5000	-3.910%	35	853	+6.897%
2026-06-25	14.3000	16.2000	14.3000	15.0900	-9.369%	48	838	+2.717%
2026-06-24	18.3500	19.3500	16.6500	16.6500	-6.461%	25	835	-6.907%
2026-06-23	18.5500	18.5500	17.7000	17.8000	-6.952%	8	843	-12.921%
2026-06-22	22.3500	22.3500	17.4500	19.1300	-26.281%	69	837	-18.975%
2026-06-18	26.1000	26.1500	25.9500	25.9500	+4.008%	8	852	-40.270%
2026-06-17	25.7000	25.9100	24.3600	24.9500	-10.893%	30	852	-37.876%
2026-06-16	28.5000	29.0000	28.0000	28.0000	+3.704%	7	852	-44.643%
2026-06-15	28.2000	28.2000	26.5000	27.0000	+12.971%	62	853	-42.593%
2026-06-12	23.8300	26.3200	23.8300	23.9000	+5.987%	25	853	-35.146%
2026-06-11	22.2500	22.7500	19.5500	22.5500	-1.743%	45	846	-31.264%
2026-06-10	26.5200	27.2500	22.8900	22.9500	-3.165%	100	823	-32.462%
2026-06-09	25.6000	25.7000	23.7000	23.7000	-8.033%	9	741	-34.599%
2026-06-08	25.0000	25.8700	25.0000	25.7700	-3.664%	16	737	-39.853%
2026-06-05	28.7900	28.7900	26.7500	26.7500	-10.982%	9	737	-42.056%
2026-06-04	25.6000	30.2500	25.6000	30.0500	+22.653%	71	738	-48.419%
2026-06-03	27.1000	27.1000	24.2000	24.5000	-9.761%	52	771	-36.735%
2026-06-02	27.6000	29.8000	24.7500	27.1500	-16.204%	31	748	-42.910%
2026-06-01	31.7000	32.4000	31.0000	32.4000	-1.967%	11	753	-52.160%
2026-05-29	34.5000	35.5000	33.0500	33.0500	-15.387%	302	746	-53.101%
2026-05-28	39.0800	39.1200	39.0600	39.0600	+0.930%	10	693	-60.317%
2026-05-27	37.8900	40.4500	37.8900	38.7000	+3.921%	21	698	-59.948%
2026-05-26	37.5500	37.6500	37.2000	37.2400	+6.248%	52	691	-58.378%
2026-05-22	38.1700	38.4500	35.0500	35.0500	-10.128%	158	683	-55.777%
2026-05-21	39.4600	40.6500	37.3200	39.0000	+1.036%	14	672	-60.256%
2026-05-20	40.0000	40.0000	36.9400	38.6000	-3.379%	86	672	-59.845%
2026-05-19	41.0000	42.0000	39.9000	39.9500	-12.620%	100	623	-61.202%
2026-05-18	47.9200	52.0000	45.7200	45.7200	+3.909%	51	623	-66.098%
2026-05-15	45.5500	46.1000	44.0000	44.0000	-7.016%	28	623	-64.773%
2026-05-14	47.9200	47.9200	47.3200	47.3200	-3.132%	7	613	-67.244%
2026-05-13	39.5000	48.8500	39.5000	48.8500	+24.617%	97	676	-68.270%
2026-05-12	38.8500	39.2000	38.8500	39.2000	-5.314%	9	676	-60.459%
2026-05-11	42.0500	42.9000	41.4000	41.4000	-12.842%	53	676	-62.560%
2026-05-08	46.5500	47.5000	45.7500	47.5000	+6.027%	4	676	-67.368%
2026-05-07	45.2500	45.2500	43.9000	44.8000	+1.518%	117	675	-65.402%
2026-05-06	44.0000	46.5000	42.7200	44.1300	+16.592%	16	666	-64.877%
2026-05-05	39.6500	39.6500	37.8500	37.8500	+3.218%	12	667	-59.049%
2026-05-04	36.5000	36.6700	36.4000	36.6700	-4.256%	8	659	-57.731%
2026-05-01	37.3500	38.3000	37.3500	38.3000	+6.478%	18	660	-59.530%
2026-04-30	28.6500	37.7600	28.6500	35.9700	+58.458%	124	660	-56.909%
2026-04-29	24.1000	24.1000	21.2500	22.7000	-1.304%	105	609	-31.718%
2026-04-28	23.0000	23.0000	23.0000	23.0000	-3.076%	2	507	-32.609%
2026-04-27	22.3500	23.7300	22.3500	23.7300	+16.381%	13	507	-34.682%
2026-04-24	18.1000	20.3900	17.4000	20.3900	+8.457%	25	507	-23.982%
2026-04-23	18.3000	19.2000	18.3000	18.8000	+8.357%	40	509	-17.553%
2026-04-22	17.0000	17.3500	17.0000	17.3500	+5.471%	11	509	-10.663%
2026-04-21	17.6500	17.6500	16.4500	16.4500	-9.116%	22	488	-5.775%
2026-04-20	19.2700	19.2700	17.6000	18.1000	-0.659%	16	488	-14.365%
2026-04-16	18.2500	18.2500	18.2200	18.2200	+9.958%	10	488	-14.929%
2026-04-14	15.8900	16.6000	15.8900	16.5700	+30.988%	173	498	-6.457%
2026-04-13	12.6500	12.6500	12.6500	12.6500	+3.265%	1	429	+22.530%
2026-04-10	12.3000	12.3000	12.2500	12.2500	-0.970%	20	432	+26.531%
2026-04-08	11.3000	12.4500	11.3000	12.3700	+37.140%	7	450	+25.303%
2026-04-07	9.0200	9.0200	9.0200	9.0200	+14.904%	4	454	+71.840%
2026-04-06	7.9000	7.9000	7.8500	7.8500	+31.271%	2	450	+97.452%
2026-03-31	5.1500	5.9800	5.1400	5.9800	+31.429%	11	450	+159.197%
2026-03-30	4.5900	4.5900	4.5500	4.5500	-9.000%	11	445	+240.659%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-13.793%	10	455	+210.000%
2026-03-26	6.1000	6.1000	5.8000	5.8000	-15.942%	25	450	+167.241%
2026-03-25	6.9500	6.9500	6.9000	6.9000	-6.250%	8	450	+124.638%
2026-03-24	8.0000	8.0000	7.3600	7.3600	-27.488%	6	447	+110.598%
2026-03-20	10.1500	10.1500	10.1500	10.1500	-5.140%	1	448	+52.709%
2026-03-19	10.2200	10.7000	10.2200	10.7000	-4.889%	25	448	+44.860%
2026-03-18	11.5500	11.6500	11.2000	11.2500	+2.834%	18	456	+37.778%
2026-03-17	10.8500	11.0000	10.8500	10.9400	+4.091%	26	456	+41.682%
2026-03-16	10.7000	10.7000	10.5100	10.5100	-3.312%	7	456	+47.479%
2026-03-13	11.4600	11.4600	10.8000	10.8700	-1.361%	54	455	+42.594%
2026-03-12	11.8500	11.8500	11.0200	11.0200	-10.769%	7	456	+40.653%
2026-03-11	11.9000	12.7000	11.9000	12.3500	+1.646%	10	455	+25.506%
2026-03-10	12.0500	12.1500	12.0500	12.1500	+15.275%	5	452	+27.572%
2026-03-09	10.5400	10.5400	10.5400	10.5400	-4.182%	1	452	+47.059%
2026-03-05	11.3000	11.3000	11.0000	11.0000	-9.465%	10	452	+40.909%
2026-03-04	12.1500	12.1500	12.1500	12.1500	+1.674%	2	450	+27.572%
2026-03-03	11.9000	11.9700	11.4000	11.9500	-9.811%	22	451	+29.707%
2026-02-27	14.1000	14.2500	13.2500	13.2500	+1.923%	9	453	+16.981%
2026-02-26	14.2500	14.2500	13.0000	13.0000	-8.515%	20	448	+19.231%
2026-02-25	14.9600	14.9600	14.2000	14.2100	-11.188%	5	451	+9.078%
2026-02-23	16.9200	16.9200	16.0000	16.0000	+3.226%	5	451	-3.125%
2026-02-20	15.6000	15.6000	15.5000	15.5000	+24.000%	5	448	0.000%
2026-02-19	12.5000	12.5000	12.5000	12.5000	+2.459%	1	444	+24.000%
2026-02-17	12.2000	12.2000	12.2000	12.2000	-7.576%	1	444	+27.049%
2026-02-13	12.9700	13.2000	12.9700	13.2000	-10.204%	10	443	+17.424%
2026-02-12	14.2700	14.7000	14.2700	14.7000	-7.547%	13	443	+5.442%
2026-02-11	15.9000	15.9000	15.9000	15.9000	-9.143%	1	431	-2.516%
2026-02-10	18.4000	18.4000	16.7500	17.5000	-12.500%	12	430	-11.429%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+6.952%	10	421	-22.500%
2026-02-06	19.2000	20.0100	18.7000	18.7000	-7.654%	35	431	-17.112%
2026-02-05	17.5000	21.5000	17.5000	20.2500	-16.667%	41	416	-23.457%
2026-01-29	25.8800	25.8800	22.8500	24.3000	-4.406%	23	427	-36.214%
2026-01-28	25.4200	25.4200	25.4200	25.4200	-2.042%	1	425	-39.024%
2026-01-27	25.9500	25.9500	25.9500	25.9500	+5.918%	18	425	-40.270%
2026-01-26	24.5000	24.5000	24.5000	24.5000	+4.255%	10	420	-36.735%
2026-01-23	24.5000	24.5000	23.5000	23.5000	0.000%	20	430	-34.043%
2026-01-22	25.0000	25.0000	23.5000	23.5000	0.000%	57	430	-34.043%
2026-01-21	24.8000	24.8000	23.5000	23.5000	-1.261%	20	445	-34.043%
2026-01-16	23.8000	23.8000	23.8000	23.8000	-10.358%	10	435	-34.874%
2026-01-13	26.5500	26.5500	26.5500	26.5500	+7.056%	5	435	-41.620%
2026-01-12	24.8000	24.8000	23.8000	24.8000	+4.202%	30	435	-37.500%
2026-01-09	23.7500	23.8000	23.7500	23.8000	+8.577%	10	445	-34.874%
2026-01-08	21.9200	21.9200	21.9200	21.9200	+0.320%	1	447	-29.288%
2026-01-07	20.3000	21.8500	19.9300	21.8500	+9.250%	23	447	-29.062%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+5.820%	1	447	-22.500%
2026-01-02	20.3800	20.3800	18.9000	18.9000	+2.550%	12	447	-17.989%
2025-12-30	18.9000	18.9000	18.4300	18.4300	-4.010%	21	435	-15.898%
2025-12-23	18.9500	19.2000	18.9000	19.2000	+13.208%	12	435	-19.271%
2025-12-22	16.9600	16.9600	16.9600	16.9600	+4.049%	1	433	-8.608%
2025-12-18	16.0000	16.3000	16.0000	16.3000	+1.875%	36	433	-4.908%
2025-12-17	16.0000	16.0000	16.0000	16.0000	-31.915%	3	433	-3.125%
2025-12-11	23.5000	23.5000	23.5000	23.5000	+3.753%	1	436	-34.043%
2025-12-10	22.6000	22.6500	22.6000	22.6500	-1.307%	22	437	-31.567%
2025-12-09	23.0000	23.0000	22.9500	22.9500	-1.923%	2	425	-32.462%
2025-12-08	23.8000	23.8000	23.4000	23.4000	-2.500%	28	425	-33.761%
2025-12-04	25.4000	25.4000	23.7000	24.0000	-6.250%	34	415	-35.417%
2025-12-03	24.3000	25.6000	24.3000	25.6000	+6.667%	12	420	-39.453%
2025-12-02	24.4000	24.5000	23.7000	24.0000	-3.109%	390	420	-35.417%
2025-12-01	24.7700	24.7700	24.7700	24.7700	-12.782%	4	99	-37.424%
2025-11-28	28.4000	28.4000	28.4000	28.4000	+2.899%	1	95	-45.423%
2025-11-26	27.6000	27.6000	27.6000	27.6000	-4.167%	21	93	-43.841%
2025-11-25	31.3500	31.4000	28.8000	28.8000	+6.667%	123	93	-46.181%
2025-11-24	26.5800	27.2300	26.5800	27.0000	+34.328%	21	47	-42.593%
2025-11-21	21.4500	21.4500	20.1000	20.1000	+24.074%	22	42	-22.886%
2025-11-18	16.2000	16.2000	16.2000	16.2000	-9.749%	2	21	-4.321%
2025-11-17	17.7000	18.0000	17.7000	17.9500	+22.945%	54	20	-13.649%
2025-11-13	14.6000	14.6000	14.6000	14.6000	0.000%	3	3	+6.164%