Dark

GOOGL20261218C410
GOOGL Dec 18 2026 410.00 Call (GOOGL261218C00410000)
option OPRA

EOD

Sep 3, 2026

5.85+14.706%(+0.75)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.9000	5.9800	5.5000	5.8500	+14.706%	95	3,399	0.000%
2026-09-02	4.8500	5.6500	4.8500	5.1000	+8.511%	25	3,371	+14.706%
2026-09-01	4.7900	5.2000	4.1500	4.7000	-15.771%	288	3,368	+24.468%
2026-08-31	6.1000	6.1000	5.3700	5.5800	-22.928%	33	3,215	+4.839%
2026-08-28	6.4600	7.7200	6.3000	7.2400	+17.724%	60	3,216	-19.199%
2026-08-27	6.3500	6.3800	6.0600	6.1500	-7.100%	83	3,209	-4.878%
2026-08-26	7.3000	7.3000	6.4400	6.6200	-14.801%	87	3,182	-11.631%
2026-08-25	8.8600	8.8600	7.6100	7.7700	-8.481%	18	3,189	-24.710%
2026-08-24	7.6500	9.2500	7.6500	8.4900	+3.537%	37	3,192	-31.095%
2026-08-21	7.1500	8.2000	7.1500	8.2000	+17.143%	48	3,189	-28.659%
2026-08-20	8.1000	8.1000	6.7500	7.0000	-10.714%	68	3,205	-16.429%
2026-08-19	7.5500	8.0500	7.5500	7.8400	-2.000%	40	3,198	-25.383%
2026-08-18	7.5500	8.0000	7.4700	8.0000	+3.226%	22	3,179	-26.875%
2026-08-17	7.6700	8.0500	7.4700	7.7500	-8.284%	117	3,180	-24.516%
2026-08-14	9.0600	9.9400	8.3900	8.4500	-7.650%	30	3,158	-30.769%
2026-08-13	8.7500	9.6000	8.4600	9.1500	+5.172%	159	3,149	-36.066%
2026-08-12	8.5000	8.8500	7.9400	8.7000	-3.333%	87	3,201	-32.759%
2026-08-11	11.0100	11.0100	9.0000	9.0000	-28.000%	30	3,176	-35.000%
2026-08-10	12.0000	12.5000	11.1500	12.5000	+2.041%	120	3,173	-53.200%
2026-08-07	12.9500	13.0000	12.0700	12.2500	-10.909%	35	3,238	-52.245%
2026-08-06	15.9600	15.9600	13.7500	13.7500	-12.141%	73	3,240	-57.455%
2026-08-05	22.9100	24.0000	15.6500	15.6500	-32.543%	76	3,258	-62.620%
2026-08-04	21.8000	24.2000	20.8700	23.2000	+13.171%	35	3,288	-74.784%
2026-08-03	16.2200	21.4100	16.2200	20.5000	+47.482%	97	3,280	-71.463%
2026-07-31	9.1500	13.9000	9.1500	13.9000	+79.355%	156	3,236	-57.914%
2026-07-30	7.3500	8.0000	7.3000	7.7500	-19.271%	17	3,186	-24.516%
2026-07-29	7.7500	9.6000	7.7500	9.6000	+32.414%	10	3,183	-39.063%
2026-07-28	6.3000	7.8500	6.2000	7.2500	+19.835%	50	3,178	-19.310%
2026-07-27	6.7000	6.7000	6.0000	6.0500	+12.037%	62	3,151	-3.306%
2026-07-24	6.1500	6.1500	5.0500	5.4000	-7.692%	36	3,163	+8.333%
2026-07-23	8.7500	8.7500	5.3500	5.8500	-52.439%	72	3,165	0.000%
2026-07-22	13.1800	13.3000	12.0500	12.3000	-11.828%	156	3,164	-52.439%
2026-07-21	14.0000	14.1500	13.8600	13.9500	-8.042%	13	3,172	-58.065%
2026-07-20	14.4500	17.5000	14.4500	15.1700	+10.327%	61	3,166	-61.437%
2026-07-17	14.0000	14.4500	12.9700	13.7500	-21.429%	113	3,196	-57.455%
2026-07-16	22.4000	23.8000	17.5000	17.5000	-22.291%	82	3,166	-66.571%
2026-07-15	18.9000	23.3000	18.9000	22.5200	+25.111%	13	3,157	-74.023%
2026-07-14	16.4500	18.0000	16.4000	18.0000	+13.636%	11	3,153	-67.500%
2026-07-13	17.8500	17.8500	15.8400	15.8400	-7.638%	187	3,159	-63.068%
2026-07-10	16.4800	17.1500	16.4800	17.1500	-4.243%	42	3,177	-65.889%
2026-07-09	17.8500	17.9500	16.9400	17.9100	-9.545%	10	3,137	-67.337%
2026-07-08	20.1900	20.1900	18.9500	19.8000	-13.158%	50	3,134	-70.455%
2026-07-07	23.3000	24.3000	22.5000	22.8000	+1.019%	24	3,135	-74.342%
2026-07-06	18.8500	22.5700	18.8500	22.5700	+14.278%	45	3,146	-74.081%
2026-07-02	20.3000	20.8500	19.7000	19.7500	-3.564%	12	3,157	-70.380%
2026-07-01	21.1500	21.1500	18.9600	20.4800	+7.789%	33	3,157	-71.436%
2026-06-30	17.1600	19.4500	17.1600	19.0000	+2.703%	54	3,162	-69.211%
2026-06-29	16.7500	18.5000	16.3400	18.5000	+26.973%	91	3,127	-68.378%
2026-06-26	13.9000	15.8000	13.1600	14.5700	+7.132%	264	3,101	-59.849%
2026-06-25	13.9500	14.9500	13.4000	13.6000	-12.540%	57	3,182	-56.985%
2026-06-24	16.5500	17.4000	15.2600	15.5500	-2.201%	84	3,161	-62.379%
2026-06-23	17.6500	17.6500	15.7900	15.9000	-10.924%	140	3,120	-63.208%
2026-06-22	20.7000	20.7500	16.7000	17.8500	-29.447%	102	3,106	-67.227%
2026-06-18	24.0000	25.3000	24.0000	25.3000	+7.889%	24	3,070	-76.877%
2026-06-17	23.4500	23.7600	23.4200	23.4500	-12.238%	21	3,070	-75.053%
2026-06-16	27.8000	27.8000	26.7200	26.7200	+6.880%	8	3,070	-78.106%
2026-06-15	25.1900	26.3700	24.6500	25.0000	+8.932%	36	3,073	-76.600%
2026-06-12	23.4900	24.5000	22.1400	22.9500	+13.896%	24	3,064	-74.510%
2026-06-11	20.6600	20.6600	18.0000	20.1500	-5.709%	147	3,055	-70.968%
2026-06-10	25.0000	25.1100	21.3000	21.3700	-13.482%	62	3,038	-72.625%
2026-06-09	22.6200	24.7700	22.4800	24.7000	+3.132%	32	3,015	-76.316%
2026-06-08	24.8500	24.8500	23.1200	23.9500	-4.960%	641	3,017	-75.574%
2026-06-05	26.5000	27.4800	25.2000	25.2000	-10.288%	14	2,699	-76.786%
2026-06-04	24.6200	28.2000	24.6200	28.0900	+18.274%	28	2,698	-79.174%
2026-06-03	25.0000	25.9700	22.4500	23.7500	-5.000%	80	2,691	-75.368%
2026-06-02	25.2500	27.9300	23.1800	25.0000	-17.573%	60	2,671	-76.600%
2026-06-01	28.9400	30.3300	28.9400	30.3300	-2.350%	9	2,666	-80.712%
2026-05-29	33.2500	33.9000	31.0600	31.0600	-14.080%	18	2,667	-81.165%
2026-05-28	37.0000	37.0000	35.4900	36.1500	-0.959%	4	2,663	-83.817%
2026-05-27	36.7000	38.3500	36.5000	36.5000	+3.546%	12	2,663	-83.973%
2026-05-26	34.0000	35.3000	34.0000	35.2500	+4.599%	47	2,658	-83.404%
2026-05-22	35.2000	36.2200	33.7000	33.7000	-12.626%	12	2,675	-82.641%
2026-05-21	35.4500	38.5700	34.9100	38.5700	+8.801%	13	2,670	-84.833%
2026-05-20	39.6600	39.6600	35.4500	35.4500	-6.167%	42	2,670	-83.498%
2026-05-19	40.0000	40.0000	37.6500	37.7800	-12.343%	20	2,658	-84.516%
2026-05-18	47.7200	49.6500	43.1000	43.1000	+1.771%	280	2,658	-86.427%
2026-05-15	42.5500	42.5500	42.3500	42.3500	-3.968%	7	2,658	-86.187%
2026-05-14	43.3300	46.1700	43.3300	44.1000	-3.459%	14	2,656	-86.735%
2026-05-13	43.5000	46.6900	43.5000	45.6800	+24.638%	33	2,531	-87.194%
2026-05-12	35.7800	37.1500	34.2000	36.6500	-4.731%	196	2,531	-84.038%
2026-05-11	41.0200	42.0000	38.4700	38.4700	-14.511%	85	2,531	-84.793%
2026-05-08	43.5200	45.0000	42.7300	45.0000	+6.257%	17	2,479	-87.000%
2026-05-07	42.8500	42.8500	42.2500	42.3500	+1.803%	338	2,476	-86.187%
2026-05-06	40.7500	43.9500	40.6100	41.6000	+13.043%	166	2,495	-85.938%
2026-05-05	37.5600	39.0000	36.8000	36.8000	+7.697%	5	2,494	-84.103%
2026-05-04	37.5200	37.5200	34.1700	34.1700	-5.477%	273	2,495	-82.880%
2026-05-01	33.0500	36.4400	33.0500	36.1500	+3.730%	194	2,666	-83.817%
2026-04-30	29.0000	36.4400	26.4000	34.8500	+67.790%	321	2,666	-83.214%
2026-04-29	19.3000	21.9500	19.3000	20.7700	+0.923%	213	2,606	-71.834%
2026-04-28	20.7300	20.7300	20.3500	20.5800	-6.667%	38	2,525	-71.574%
2026-04-27	18.8500	22.1500	18.8500	22.0500	+15.324%	411	2,527	-73.469%
2026-04-24	16.1500	19.1200	16.1500	19.1200	+7.115%	316	2,447	-69.404%
2026-04-23	17.1500	17.9000	17.1000	17.8500	+9.846%	6	2,237	-67.227%
2026-04-22	15.8900	17.2000	15.8900	16.2500	+6.557%	21	2,238	-64.000%
2026-04-21	16.2000	16.9500	15.2500	15.2500	-9.280%	146	2,160	-61.639%
2026-04-20	17.0500	17.1000	16.5500	16.8100	-6.870%	26	2,160	-65.199%
2026-04-17	17.0400	18.0500	16.7200	18.0500	+7.185%	53	2,160	-67.590%
2026-04-16	16.6500	16.8400	16.5100	16.8400	-0.649%	3	2,161	-65.261%
2026-04-15	16.1500	16.9500	16.1500	16.9500	+10.423%	2	2,160	-65.487%
2026-04-14	12.9000	15.6500	12.9000	15.3500	+24.594%	411	2,158	-61.889%
2026-04-13	12.3100	12.3200	12.3100	12.3200	+7.224%	2	2,152	-52.516%
2026-04-10	11.5300	11.5300	11.4900	11.4900	-5.432%	5	2,153	-49.086%
2026-04-09	10.5300	12.1500	10.5300	12.1500	+5.104%	15	2,151	-51.852%
2026-04-08	11.0000	11.5600	10.3500	11.5600	+51.111%	31	2,137	-49.394%
2026-04-06	7.3000	7.6500	7.1000	7.6500	+9.286%	15	2,151	-23.529%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-11.392%	26	2,149	-16.429%
2026-04-01	7.1000	7.9800	6.9200	7.9000	+49.621%	21	2,149	-25.949%
2026-03-31	5.2800	5.2800	5.2800	5.2800	+26.014%	1	2,147	+10.795%
2026-03-30	4.2000	4.2000	4.1500	4.1900	-12.708%	14	2,146	+39.618%
2026-03-27	4.6500	4.8000	4.6500	4.8000	-15.493%	42	2,148	+21.875%
2026-03-26	5.6800	5.6800	5.6800	5.6800	-12.615%	1	2,143	+2.993%
2026-03-25	6.5500	6.5500	6.4500	6.5000	-9.722%	28	2,144	-10.000%
2026-03-24	7.5500	7.5500	7.2000	7.2000	-17.714%	13	2,120	-18.750%
2026-03-23	8.8000	8.8000	8.7500	8.7500	+3.673%	2	2,114	-33.143%
2026-03-20	9.1200	9.1200	8.4400	8.4400	-13.436%	16	2,112	-30.687%
2026-03-19	9.7500	9.7500	9.7500	9.7500	-8.879%	1	2,120	-40.000%
2026-03-18	10.7000	10.7000	10.7000	10.7000	+1.422%	1	2,120	-45.327%
2026-03-17	10.2600	10.5500	10.1700	10.5500	+9.896%	12	2,119	-44.550%
2026-03-16	10.2000	10.2000	9.6000	9.6000	-4.000%	6	2,110	-39.063%
2026-03-13	10.6500	10.6500	10.0000	10.0000	0.000%	3	2,109	-41.500%
2026-03-12	10.4000	10.4000	10.0000	10.0000	-11.504%	3	2,109	-41.500%
2026-03-11	11.0000	12.0000	11.0000	11.3000	-1.482%	27	2,109	-48.230%
2026-03-10	10.9800	11.4700	10.9800	11.4700	+3.801%	50	2,109	-48.997%
2026-03-09	10.0000	11.0500	10.0000	11.0500	+8.016%	2	2,098	-47.059%
2026-03-06	10.2300	10.2300	10.2300	10.2300	-2.571%	1	2,099	-42.815%
2026-03-05	11.0000	11.0000	10.4500	10.5000	-6.667%	15	2,099	-44.286%
2026-03-04	11.2500	11.2500	11.2500	11.2500	-1.316%	10	2,099	-48.000%
2026-03-03	11.0000	11.4000	11.0000	11.4000	-11.007%	20	2,099	-48.684%
2026-02-27	12.8100	12.8100	12.8100	12.8100	+0.392%	1	2,097	-54.333%
2026-02-26	12.7600	12.7600	12.7600	12.7600	-10.956%	1	2,097	-54.154%
2026-02-25	14.3300	14.3300	14.3300	14.3300	-2.517%	5	2,091	-59.177%
2026-02-20	13.3500	14.7000	13.3500	14.7000	+31.016%	9	2,091	-60.204%
2026-02-17	11.2200	11.2200	11.2200	11.2200	-22.727%	2	2,099	-47.861%
2026-02-12	13.5000	14.8000	13.5000	14.5200	+0.833%	19	2,099	-59.711%
2026-02-11	15.3800	15.3800	14.4000	14.4000	-20.354%	2	2,101	-59.375%
2026-02-09	17.3500	19.0000	17.3500	18.0800	-3.830%	38	2,099	-67.644%
2026-02-06	17.9500	18.8000	17.9500	18.8000	-9.832%	2	2,075	-68.883%
2026-02-05	18.2000	21.3500	18.2000	20.8500	-12.395%	6	2,074	-71.942%
2026-02-04	25.0000	25.0000	23.8000	23.8000	-12.047%	14	2,076	-75.420%
2026-02-03	27.0600	27.0600	27.0600	27.0600	+0.222%	80	2,072	-78.381%
2026-02-02	26.0000	27.0000	26.0000	27.0000	+11.340%	23	2,072	-78.333%
2026-01-30	25.2200	25.2200	24.2500	24.2500	+1.253%	2	2,084	-75.876%
2026-01-29	22.1000	23.9500	22.0000	23.9500	+4.130%	95	2,083	-75.574%
2026-01-28	23.8400	23.8400	23.0000	23.0000	-2.748%	11	2,093	-74.565%
2026-01-27	24.4500	24.4500	23.6500	23.6500	+6.532%	1,534	2,092	-75.264%
2026-01-23	22.2000	22.2000	22.2000	22.2000	-1.025%	10	571	-73.649%
2026-01-22	22.4300	22.4300	22.4300	22.4300	-2.478%	10	575	-73.919%
2026-01-21	23.3500	23.3500	22.0000	23.0000	+12.469%	41	565	-74.565%
2026-01-20	21.2000	21.5000	20.4500	20.4500	-9.313%	131	560	-71.394%
2026-01-16	22.5500	22.5500	22.5500	22.5500	-7.278%	1	429	-74.058%
2026-01-15	25.0000	25.0000	24.3200	24.3200	-6.100%	19	429	-75.946%
2026-01-14	25.0000	25.9000	25.0000	25.9000	-0.385%	101	418	-77.413%
2026-01-13	26.1300	27.3500	25.2000	26.0000	+10.403%	92	367	-77.500%
2026-01-12	23.5000	23.5500	23.5000	23.5500	+4.900%	2	346	-75.159%
2026-01-09	22.4500	22.4500	22.4500	22.4500	+8.037%	5	345	-73.942%
2026-01-08	20.7800	20.7800	20.7800	20.7800	+7.113%	1	340	-71.848%
2026-01-07	18.6700	19.4000	18.6700	19.4000	+4.582%	4	339	-69.845%
2026-01-05	18.5500	18.5500	18.5500	18.5500	+6.732%	7	346	-68.464%
2026-01-02	19.3000	19.3000	17.3800	17.3800	-0.115%	3	346	-66.341%
2025-12-31	17.4000	17.4000	17.4000	17.4000	-0.571%	10	344	-66.379%
2025-12-30	17.5000	17.5000	17.5000	17.5000	0.000%	6	344	-66.571%
2025-12-29	17.5000	17.5000	17.5000	17.5000	-4.162%	5	344	-66.571%
2025-12-26	18.1500	18.2600	18.1500	18.2600	+0.330%	4	339	-67.963%
2025-12-24	18.2000	18.2000	18.2000	18.2000	-1.622%	1	336	-67.857%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+9.792%	1	336	-68.378%
2025-12-22	16.8000	16.8500	16.8000	16.8500	+11.221%	11	336	-65.282%
2025-12-18	15.1500	15.1500	15.1500	15.1500	+6.316%	1	327	-61.386%
2025-12-17	14.2500	14.2500	14.2500	14.2500	-16.176%	1	326	-58.947%
2025-12-16	17.0000	17.0000	17.0000	17.0000	-17.516%	1	325	-65.588%
2025-12-11	20.6500	20.6500	20.6100	20.6100	-3.916%	11	325	-71.616%
2025-12-10	22.0500	22.0500	21.4500	21.4500	+3.523%	26	314	-72.727%
2025-12-08	22.6100	22.6100	20.7200	20.7200	-11.830%	33	300	-71.766%
2025-12-05	24.8000	24.8000	23.5000	23.5000	+2.845%	3	291	-75.106%
2025-12-04	23.2000	23.2000	22.8500	22.8500	-0.262%	12	289	-74.398%
2025-12-02	22.9500	22.9500	22.9100	22.9100	-3.739%	9	285	-74.465%
2025-12-01	25.0000	25.0000	23.6500	23.8000	-5.556%	75	276	-75.420%
2025-11-28	28.0000	28.0000	25.2000	25.2000	-4.364%	13	246	-76.786%
2025-11-26	27.1900	27.1900	26.0000	26.3500	-5.045%	32	236	-77.799%
2025-11-25	28.3500	29.9000	27.7000	27.7500	+5.916%	33	236	-78.919%
2025-11-24	23.9500	26.2000	23.9500	26.2000	+28.117%	41	236	-77.672%
2025-11-21	20.4500	20.4500	20.4500	20.4500	+18.688%	2	237	-71.394%
2025-11-20	19.9900	19.9900	17.2300	17.2300	-20.195%	8	237	-66.048%
2025-11-19	20.0000	21.5900	20.0000	21.5900	+39.290%	2	231	-72.904%
2025-11-18	15.4000	15.5000	15.4000	15.5000	-2.208%	2	230	-62.258%
2025-11-17	16.8500	16.8500	15.8500	15.8500	+22.111%	15	230	-63.091%
2025-11-14	12.9800	12.9800	12.9800	12.9800	-5.600%	3	223	-54.931%
2025-11-13	13.7500	13.7500	13.7500	13.7500	-11.859%	15	220	-57.455%
2025-11-12	15.2000	15.6000	15.2000	15.6000	+3.106%	35	205	-62.500%
2025-11-06	15.3000	15.5000	15.1300	15.1300	+0.867%	80	220	-61.335%
2025-11-05	14.2000	15.0000	13.9900	15.0000	+14.504%	33	166	-61.000%
2025-11-04	13.4900	13.5700	12.9700	13.1000	-9.028%	61	171	-55.344%
2025-11-03	14.1500	14.4000	14.1500	14.4000	+2.491%	8	112	-59.375%
2025-10-31	14.0500	14.0500	14.0500	14.0500	-5.705%	6	112	-58.363%
2025-10-30	16.0000	16.0000	14.9000	14.9000	0.000%	109	107	-60.738%