Dark

GOOGL20261218C415
GOOGL Dec 18 2026 415.00 Call (GOOGL261218C00415000)
option OPRA

EOD

Sep 3, 2026

5.13+11.522%(+0.53)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.4500	5.4500	5.0000	5.1300	+11.522%	69	5,822	0.000%
2026-09-02	4.7000	4.8300	4.5000	4.6000	+11.922%	11	5,822	+11.522%
2026-09-01	4.4600	4.7000	4.1100	4.1100	-17.800%	64	5,823	+24.818%
2026-08-31	6.0000	6.0000	4.8000	5.0000	-23.077%	103	5,806	+2.600%
2026-08-28	5.8000	7.0900	5.5000	6.5000	+18.182%	141	5,813	-21.077%
2026-08-27	5.6500	5.7200	5.4500	5.5000	-5.983%	79	5,867	-6.727%
2026-08-26	6.8000	6.8000	5.7500	5.8500	-17.606%	66	5,855	-12.308%
2026-08-25	7.2000	7.2000	6.8300	7.1000	-8.974%	29	5,823	-27.746%
2026-08-24	6.8000	8.3500	6.8000	7.8000	+7.586%	58	5,818	-34.231%
2026-08-21	6.4000	7.3000	6.4000	7.2500	+14.715%	33	5,852	-29.241%
2026-08-20	6.8700	6.8700	6.0500	6.3200	-9.714%	38	5,869	-18.829%
2026-08-19	7.0000	7.5500	6.6600	7.0000	0.000%	44	5,853	-26.714%
2026-08-18	6.8000	7.1000	6.7500	7.0000	-2.098%	26	5,847	-26.714%
2026-08-17	7.7500	7.7500	6.8000	7.1500	-7.143%	153	5,833	-28.252%
2026-08-14	8.4500	8.4500	7.5000	7.7000	-7.229%	5,276	5,873	-33.377%
2026-08-13	7.9500	8.3500	7.8000	8.3000	+14.168%	89	1,602	-38.193%
2026-08-12	7.6500	7.6500	7.2500	7.2700	-9.125%	20	1,609	-29.436%
2026-08-11	9.9500	10.0200	7.9600	8.0000	-24.171%	11	1,611	-35.875%
2026-08-10	10.6300	11.4000	10.3500	10.5500	-10.213%	106	1,610	-51.374%
2026-08-07	11.7500	11.7500	11.7500	11.7500	-7.698%	2	1,670	-56.340%
2026-08-06	14.7200	14.7200	12.7300	12.7300	-17.068%	9	1,670	-59.701%
2026-08-05	22.0000	22.0000	15.3500	15.3500	-29.425%	5	1,681	-66.580%
2026-08-04	18.7500	21.7700	18.6000	21.7500	+15.019%	83	1,681	-76.414%
2026-08-03	16.0600	20.0000	16.0600	18.9100	+55.000%	138	1,716	-72.871%
2026-07-31	8.8000	12.2000	8.8000	12.2000	+78.102%	36	1,688	-57.951%
2026-07-30	7.3000	7.3000	6.7000	6.8500	-6.676%	4	1,681	-25.109%
2026-07-29	6.4300	7.3600	6.4300	7.3400	+28.772%	21	1,679	-30.109%
2026-07-28	6.0000	6.0000	5.4000	5.7000	+7.547%	22	1,676	-10.000%
2026-07-27	6.0000	6.0000	5.3000	5.3000	+10.417%	70	1,676	-3.208%
2026-07-24	4.9200	5.0000	4.8000	4.8000	-16.084%	16	1,638	+6.875%
2026-07-23	5.9500	6.2500	5.2000	5.7200	-50.390%	111	1,639	-10.315%
2026-07-22	12.1000	12.1000	11.5000	11.5300	-9.569%	6	1,683	-55.507%
2026-07-21	12.9200	12.9200	12.7500	12.7500	-7.273%	3	1,681	-59.765%
2026-07-20	14.8500	15.0000	13.6400	13.7500	+12.245%	8	1,683	-62.691%
2026-07-17	12.4500	13.5000	12.0300	12.2500	-21.575%	54	1,678	-58.122%
2026-07-16	21.5400	21.6900	15.6200	15.6200	-25.796%	82	1,715	-67.157%
2026-07-15	18.0500	21.9500	18.0500	21.0500	+29.938%	89	1,659	-75.629%
2026-07-14	14.7000	16.2000	14.7000	16.2000	+5.882%	10	1,644	-68.333%
2026-07-13	15.9500	15.9500	15.3000	15.3000	-5.263%	5	1,647	-66.471%
2026-07-10	15.4100	16.1500	15.4100	16.1500	-4.040%	102	1,648	-68.235%
2026-07-09	15.9500	16.8500	15.5500	16.8300	-8.383%	72	1,599	-69.519%
2026-07-08	18.3700	18.3700	18.3700	18.3700	-14.359%	10	1,585	-72.074%
2026-07-07	22.7500	23.1000	21.4500	21.4500	+10.853%	8	1,585	-76.084%
2026-07-06	18.5500	19.3500	18.5500	19.3500	+4.595%	17	1,585	-73.488%
2026-07-02	18.9500	19.0200	16.9000	18.5000	0.000%	7	1,588	-72.270%
2026-07-01	18.6500	18.6500	18.5000	18.5000	+7.246%	7	1,588	-72.270%
2026-06-30	16.8500	17.2500	16.8500	17.2500	+3.293%	18	1,592	-70.261%
2026-06-29	15.0000	16.7000	15.0000	16.7000	+23.521%	124	1,592	-69.281%
2026-06-26	12.4500	13.6500	12.3000	13.5200	-2.383%	31	1,607	-62.056%
2026-06-25	12.5500	13.9000	12.5500	13.8500	-5.461%	85	1,599	-62.960%
2026-06-24	15.4000	16.4900	14.5000	14.6500	-1.214%	20	1,598	-64.983%
2026-06-23	16.3000	16.3000	14.8300	14.8300	-9.848%	79	1,591	-65.408%
2026-06-22	19.2000	19.5000	15.8700	16.4500	-30.297%	73	1,525	-68.815%
2026-06-18	19.9500	23.6000	19.9500	23.6000	+6.787%	22	1,513	-78.263%
2026-06-17	22.2000	22.2000	22.1000	22.1000	-11.952%	5	1,513	-76.787%
2026-06-16	23.2700	25.1500	23.2700	25.1000	+4.496%	29	1,513	-79.562%
2026-06-15	24.2500	24.2500	24.0200	24.0200	+12.611%	11	1,513	-78.643%
2026-06-12	23.0000	23.0000	21.3300	21.3300	+10.805%	69	1,512	-75.949%
2026-06-11	17.4000	19.2500	16.9400	19.2500	-4.229%	78	1,547	-73.351%
2026-06-10	23.9400	23.9400	20.0000	20.1000	-14.468%	16	1,522	-74.478%
2026-06-09	23.9500	23.9500	20.9900	23.5000	+1.512%	25	1,516	-78.170%
2026-06-08	23.0000	23.1500	21.8600	23.1500	-2.731%	629	1,512	-77.840%
2026-06-05	25.9000	25.9000	23.8000	23.8000	-11.095%	5	1,065	-78.445%
2026-06-04	23.1700	26.9500	23.1700	26.7700	+26.214%	59	1,064	-80.837%
2026-06-03	24.0500	24.0500	20.9700	21.2100	-11.809%	299	1,098	-75.813%
2026-06-02	26.0400	26.3500	21.5800	24.0500	-16.638%	17	1,017	-78.669%
2026-06-01	27.3000	28.8500	27.3000	28.8500	-4.597%	13	1,011	-82.218%
2026-05-29	30.5000	31.0000	30.2400	30.2400	-13.153%	8	1,014	-83.036%
2026-05-27	34.8200	34.8200	34.8200	34.8200	+2.653%	10	1,009	-85.267%
2026-05-26	33.9200	33.9200	33.9200	33.9200	+2.788%	1	1,019	-84.876%
2026-05-22	33.8400	33.8400	33.0000	33.0000	-6.569%	2	1,020	-84.455%
2026-05-21	34.8000	35.7000	34.8000	35.3200	+2.377%	3	1,020	-85.476%
2026-05-20	33.6500	34.5500	33.5000	34.5000	-3.631%	21	1,020	-85.130%
2026-05-19	36.2000	36.4000	35.5900	35.8000	-23.830%	82	1,019	-85.670%
2026-05-18	45.7500	47.0000	45.7500	47.0000	+14.634%	21	1,019	-89.085%
2026-05-15	41.0000	41.0000	41.0000	41.0000	-6.606%	1	1,019	-87.488%
2026-05-14	41.1500	43.9000	41.1500	43.9000	-0.205%	18	1,019	-88.314%
2026-05-13	39.2200	44.0500	39.2200	43.9900	+35.354%	11	886	-88.338%
2026-05-12	35.2500	35.2500	32.3000	32.5000	-13.333%	148	886	-84.215%
2026-05-11	40.2000	40.2000	37.5000	37.5000	-10.180%	16	886	-86.320%
2026-05-08	41.7500	41.7500	41.7500	41.7500	+5.669%	3	887	-87.713%
2026-05-07	39.7500	39.8500	39.5100	39.5100	+0.025%	14	890	-87.016%
2026-05-06	38.7400	41.8500	38.7400	39.5000	+15.396%	15	882	-87.013%
2026-05-05	35.5000	35.5400	34.2300	34.2300	+2.669%	30	881	-85.013%
2026-05-01	32.4300	33.9000	32.4300	33.3400	+1.184%	12	865	-84.613%
2026-04-30	25.8000	34.9500	24.3000	32.9500	+68.628%	119	865	-84.431%
2026-04-29	19.6500	20.8500	19.5400	19.5400	-3.506%	505	751	-73.746%
2026-04-28	20.4500	20.7500	20.2500	20.2500	-2.410%	3	326	-74.667%
2026-04-27	18.0500	20.7500	18.0500	20.7500	+16.573%	6	327	-75.277%
2026-04-24	15.8500	17.8000	15.1000	17.8000	+8.869%	21	326	-71.180%
2026-04-23	16.0000	17.0000	16.0000	16.3500	+3.481%	5	329	-68.624%
2026-04-22	15.8000	15.8000	15.8000	15.8000	+1.935%	4	333	-67.532%
2026-04-21	15.8500	15.9000	15.5000	15.5000	-2.516%	9	346	-66.903%
2026-04-20	15.9500	16.0000	15.3500	15.9000	+0.952%	16	346	-67.736%
2026-04-17	16.0000	16.0000	15.7500	15.7500	-1.192%	3	357	-67.429%
2026-04-15	13.9500	15.9400	13.9500	15.9400	+11.625%	5	359	-67.817%
2026-04-14	14.4100	14.5000	14.2800	14.2800	+32.837%	5	360	-64.076%
2026-04-10	10.7500	10.7500	10.7500	10.7500	+0.186%	1	358	-52.279%
2026-04-08	9.5500	11.1500	9.5500	10.7300	+58.963%	171	357	-52.190%
2026-04-06	6.6500	6.7500	6.5500	6.7500	-1.460%	4	291	-24.000%
2026-04-01	6.6000	6.8500	6.6000	6.8500	+57.110%	22	291	-25.109%
2026-03-31	4.3500	4.3600	4.3500	4.3600	+11.795%	20	310	+17.661%
2026-03-30	3.8000	3.9000	3.8000	3.9000	-8.235%	11	300	+31.538%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-27.966%	1	301	+20.706%
2026-03-25	6.0500	6.0500	5.8000	5.9000	-29.762%	74	301	-13.051%
2026-03-23	8.4000	8.4000	8.4000	8.4000	-7.692%	1	265	-38.929%
2026-03-19	8.9000	9.1000	8.9000	9.1000	-7.801%	17	265	-43.626%
2026-03-18	9.8800	9.8800	9.8700	9.8700	+3.895%	2	261	-48.024%
2026-03-17	9.4500	9.5000	9.4500	9.5000	+4.396%	3	262	-46.000%
2026-03-16	9.1000	9.1000	9.1000	9.1000	-3.704%	20	260	-43.626%
2026-03-13	9.4900	9.4900	9.1900	9.4500	-11.682%	39	280	-45.714%
2026-03-11	10.7000	10.9000	10.7000	10.7000	+2.885%	4	248	-52.056%
2026-03-10	10.7500	10.8200	10.4000	10.4000	-1.141%	5	249	-50.673%
2026-03-04	10.5200	10.5200	10.5200	10.5200	+0.190%	3	257	-51.236%
2026-03-03	10.6000	10.7000	10.4000	10.5000	-11.765%	12	259	-51.143%
2026-03-02	11.5000	12.0700	11.2500	11.9000	+1.971%	20	265	-56.891%
2026-02-27	11.6700	11.6700	11.6700	11.6700	-12.584%	1	271	-56.041%
2026-02-24	13.3500	13.3500	13.3500	13.3500	-3.749%	1	271	-61.573%
2026-02-20	12.2000	13.8700	12.1700	13.8700	+29.384%	21	271	-63.014%
2026-02-19	10.5500	10.7200	10.5500	10.7200	+0.657%	11	260	-52.146%
2026-02-18	10.6500	10.6500	10.6500	10.6500	-4.484%	1	254	-51.831%
2026-02-17	11.1500	11.1500	11.1500	11.1500	-6.303%	1	254	-53.991%
2026-02-13	11.9000	11.9500	11.5800	11.9000	-5.929%	14	251	-56.891%
2026-02-12	12.6500	12.6500	12.6500	12.6500	-1.556%	1	251	-59.447%
2026-02-11	15.0000	15.0000	12.8500	12.8500	-16.558%	40	251	-60.078%
2026-02-10	15.0000	15.8100	15.0000	15.4000	-13.483%	41	221	-66.688%
2026-02-09	17.8000	17.8000	17.8000	17.8000	+0.225%	1	216	-71.180%
2026-02-06	16.8600	17.7900	16.8600	17.7600	-1.333%	32	216	-71.115%
2026-02-05	15.0000	18.0000	15.0000	18.0000	-25.000%	2	186	-71.500%
2026-02-04	25.3500	25.3500	23.4500	24.0000	-2.834%	3	186	-78.625%
2026-02-03	25.6700	26.3600	24.4500	24.7000	-4.264%	18	184	-79.231%
2026-02-02	25.0500	25.8000	24.9000	25.8000	+7.455%	3	169	-80.116%
2026-01-30	24.0100	24.0100	24.0100	24.0100	+13.362%	1	167	-78.634%
2026-01-23	21.1600	21.1800	21.1600	21.1800	-0.329%	2	166	-75.779%
2026-01-22	21.2500	21.2500	21.2500	21.2500	+11.257%	1	166	-75.859%
2026-01-20	20.3000	20.3000	19.1000	19.1000	-18.201%	3	166	-73.141%
2026-01-15	23.1700	23.3500	23.0700	23.3500	-3.512%	7	164	-78.030%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-6.744%	25	159	-78.802%
2026-01-13	25.9500	25.9500	25.9500	25.9500	+19.310%	1	136	-80.231%
2026-01-12	20.4100	22.7000	20.4100	21.7500	+5.583%	8	135	-76.414%
2026-01-08	20.1500	20.6000	20.1500	20.6000	+6.350%	33	128	-75.097%
2026-01-07	17.5000	19.4000	17.5000	19.3700	+21.063%	73	100	-73.516%
2026-01-06	16.4000	16.4000	16.0000	16.0000	-7.514%	11	79	-67.938%
2026-01-02	16.6300	17.3000	16.6300	17.3000	+5.359%	8	68	-70.347%
2025-12-31	16.0000	16.5000	16.0000	16.4200	-1.853%	32	70	-68.758%
2025-12-29	16.7000	16.7300	16.7000	16.7300	+9.346%	11	70	-69.337%
2025-12-19	15.3000	15.3000	15.3000	15.3000	-4.375%	5	69	-66.471%
2025-12-16	16.0000	16.0000	16.0000	16.0000	0.000%	5	69	-67.938%
2025-12-15	16.0000	16.0000	16.0000	16.0000	-21.182%	1	69	-67.938%
2025-12-11	20.1000	20.3000	20.0000	20.3000	0.000%	11	68	-74.729%
2025-12-10	20.9200	20.9200	20.3000	20.3000	-3.333%	18	58	-74.729%
2025-12-08	21.0500	21.0500	21.0000	21.0000	-7.692%	16	45	-75.571%
2025-12-05	22.7500	22.7500	22.7500	22.7500	-2.985%	8	45	-77.451%
2025-12-03	23.4500	23.4500	23.4500	23.4500	+8.314%	3	37	-78.124%
2025-12-02	21.6500	21.6500	21.6500	21.6500	-5.044%	10	37	-76.305%
2025-12-01	22.9000	22.9000	22.8000	22.8000	-7.505%	4	47	-77.500%
2025-11-28	24.6500	24.6500	24.6500	24.6500	-12.898%	3	45	-79.189%
2025-11-25	28.8000	29.8000	28.3000	28.3000	+16.222%	30	45	-81.873%
2025-11-24	24.8000	24.8500	24.3500	24.3500	+37.183%	27	25	-78.932%
2025-11-19	17.7500	17.7500	17.7500	17.7500	+20.748%	2	3	-71.099%
2025-11-18	14.6500	14.7000	14.6500	14.7000	0.000%	2	2	-65.102%