Dark

GOOGL20261218C420
GOOGL Dec 18 2026 420.00 Call (GOOGL261218C00420000)
option OPRA

EOD

Jul 20, 2026

13.00+13.043%(+1.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	14.4500	15.2000	13.0000	13.0000	+13.043%	31	1,187	0.000%
2026-07-17	11.1500	12.2300	11.1500	11.5000	-23.333%	41	1,170	+13.043%
2026-07-16	19.3300	19.8000	14.7500	15.0000	-22.680%	24	1,188	-13.333%
2026-07-15	15.1500	20.1500	15.1500	19.4000	+30.640%	18	1,184	-32.990%
2026-07-14	13.6000	14.8500	13.6000	14.8500	+4.577%	14	1,182	-12.458%
2026-07-13	15.0300	15.0300	14.2000	14.2000	-7.190%	10	1,172	-8.451%
2026-07-10	14.7000	15.3000	14.2500	15.3000	+2.068%	86	1,171	-15.033%
2026-07-09	14.4000	14.9900	14.4000	14.9900	-8.542%	2	1,165	-13.276%
2026-07-08	17.5000	17.6000	16.1000	16.3900	-18.254%	12	1,165	-20.683%
2026-07-07	21.0000	21.1400	19.9900	20.0500	+7.507%	34	1,165	-35.162%
2026-07-06	17.4000	18.6500	17.3500	18.6500	+10.355%	15	1,168	-30.295%
2026-07-02	17.7000	18.3000	15.3000	16.9000	-3.152%	105	1,162	-23.077%
2026-07-01	17.5000	17.5000	17.4500	17.4500	+7.055%	2	1,162	-25.501%
2026-06-30	16.0700	16.8500	16.0700	16.3000	+3.822%	12	1,162	-20.245%
2026-06-29	13.6000	15.7000	13.6000	15.7000	+24.901%	83	1,165	-17.197%
2026-06-26	11.5500	12.7500	11.4400	12.5700	+4.750%	54	1,116	+3.421%
2026-06-25	12.7000	13.0500	12.0000	12.0000	-9.434%	12	1,089	+8.333%
2026-06-24	15.3500	15.3500	13.2500	13.2500	-6.028%	30	1,090	-1.887%
2026-06-23	15.5000	15.6000	13.4000	14.1000	-10.759%	220	1,095	-7.801%
2026-06-22	18.0000	18.0000	14.5600	15.8000	-28.182%	104	1,108	-17.722%
2026-06-18	18.3000	22.0000	18.3000	22.0000	+5.922%	29	1,125	-40.909%
2026-06-17	21.1500	21.1500	19.7000	20.7700	-11.692%	49	1,125	-37.410%
2026-06-16	22.8500	24.5000	22.2500	23.5200	+3.612%	28	1,125	-44.728%
2026-06-15	23.0000	23.3500	21.7900	22.7000	+12.099%	56	1,117	-42.731%
2026-06-12	20.6100	22.1000	20.2000	20.2500	+6.579%	5	1,113	-35.802%
2026-06-11	18.0000	19.0000	15.8000	19.0000	-1.042%	54	1,111	-31.579%
2026-06-10	20.8000	22.1500	19.2000	19.2000	-9.005%	227	1,096	-32.292%
2026-06-09	23.7500	23.7500	19.4000	21.1000	-3.741%	86	1,130	-38.389%
2026-06-08	21.4500	21.9200	20.2000	21.9200	-3.223%	72	1,129	-40.693%
2026-06-05	24.2300	24.7700	22.6500	22.6500	-11.523%	46	1,117	-42.605%
2026-06-04	21.4000	26.0000	21.4000	25.6000	+24.696%	18	1,123	-49.219%
2026-06-03	22.2800	22.6800	20.4500	20.5300	-5.173%	60	1,125	-36.678%
2026-06-02	21.0300	25.3500	20.4000	21.6500	-20.492%	61	1,138	-39.954%
2026-06-01	26.0800	27.7000	25.5600	27.2300	-4.623%	17	1,125	-52.259%
2026-05-29	29.0000	30.4000	28.4700	28.5500	-13.485%	209	1,122	-54.466%
2026-05-28	31.0000	33.5000	31.0000	33.0000	-2.511%	32	1,074	-60.606%
2026-05-27	32.0000	34.1500	31.9600	33.8500	+5.288%	92	1,067	-61.595%
2026-05-26	30.6500	32.2700	30.6500	32.1500	+8.249%	19	1,091	-59.565%
2026-05-22	31.0000	32.0000	29.7000	29.7000	-14.112%	16	1,081	-56.229%
2026-05-21	31.2500	34.7500	31.2500	34.5800	+1.408%	34	1,079	-62.406%
2026-05-20	31.2500	34.1000	31.2500	34.1000	+1.037%	28	1,079	-61.877%
2026-05-19	36.0000	36.4000	33.7500	33.7500	-13.462%	75	1,054	-61.481%
2026-05-18	41.0000	41.0000	38.9200	39.0000	+0.827%	23	1,054	-66.667%
2026-05-15	40.4000	41.0500	37.1000	38.6800	-4.635%	21	1,054	-66.391%
2026-05-14	38.7000	41.0000	38.7000	40.5600	-2.734%	22	1,052	-67.949%
2026-05-13	37.8000	41.7500	37.8000	41.7000	+26.364%	172	1,031	-68.825%
2026-05-12	33.9500	33.9500	30.6000	33.0000	-9.216%	181	1,031	-60.606%
2026-05-11	38.5500	38.5500	36.3500	36.3500	-11.341%	285	1,031	-64.237%
2026-05-08	40.2500	41.0000	38.6500	41.0000	+9.714%	18	860	-68.293%
2026-05-07	39.0000	39.4500	37.1500	37.3700	-1.761%	14	853	-65.213%
2026-05-06	36.8000	39.3000	36.3000	38.0400	+16.544%	54	861	-65.825%
2026-05-05	34.5600	34.7500	32.6400	32.6400	+8.044%	30	866	-60.172%
2026-05-04	32.3000	32.4000	29.6000	30.2100	-6.034%	21	868	-56.968%
2026-05-01	30.6200	32.3800	30.6200	32.1500	+6.176%	72	827	-59.565%
2026-04-30	26.5100	32.3800	23.9600	30.2800	+65.374%	145	827	-57.067%
2026-04-29	18.3600	18.5500	17.5400	18.3100	+0.055%	122	765	-29.001%
2026-04-28	18.4500	18.6500	17.8800	18.3000	-4.737%	81	852	-28.962%
2026-04-27	18.8400	19.6000	18.8400	19.2100	+14.141%	129	840	-32.327%
2026-04-24	15.2000	17.0000	15.2000	16.8300	+6.183%	347	900	-22.757%
2026-04-23	15.8500	15.8500	15.8500	15.8500	+6.020%	1	565	-17.981%
2026-04-22	14.1300	14.9500	14.0800	14.9500	+9.124%	48	564	-13.043%
2026-04-21	14.7500	14.9500	13.7000	13.7000	-7.119%	43	509	-5.109%
2026-04-20	15.0500	15.2000	14.3500	14.7500	-7.813%	64	509	-11.864%
2026-04-17	14.8200	16.0000	14.7600	16.0000	+3.493%	11	499	-18.750%
2026-04-16	14.7500	15.4800	14.7000	15.4600	+3.758%	12	498	-15.912%
2026-04-15	14.0000	14.9000	14.0000	14.9000	+8.364%	2	491	-12.752%
2026-04-14	11.0000	13.7500	11.0000	13.7500	+30.085%	69	492	-5.455%
2026-04-13	9.8500	10.5700	9.8500	10.5700	+4.447%	17	437	+22.990%
2026-04-09	9.7800	10.1200	9.7800	10.1200	+0.697%	40	436	+28.458%
2026-04-08	9.8600	10.0500	8.8000	10.0500	+36.549%	28	436	+29.353%
2026-04-07	6.9600	7.3600	6.7500	7.3600	+13.231%	36	416	+76.630%
2026-04-06	6.2000	6.5000	6.1500	6.5000	-5.109%	3	383	+100.000%
2026-04-01	6.0800	6.8500	6.0800	6.8500	+45.745%	2	383	+89.781%
2026-03-31	4.1300	4.7000	4.1300	4.7000	+31.285%	8	383	+176.596%
2026-03-30	3.7000	3.7000	3.5800	3.5800	-7.732%	5	381	+263.128%
2026-03-27	4.1400	4.1400	3.7200	3.8800	-22.400%	70	381	+235.052%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-8.257%	1	377	+160.000%
2026-03-25	5.4500	5.4500	5.4500	5.4500	-4.386%	1	377	+138.532%
2026-03-24	6.8500	6.8500	5.7000	5.7000	-22.449%	22	378	+128.070%
2026-03-23	7.8000	7.8000	7.3500	7.3500	-3.670%	3	374	+76.871%
2026-03-20	7.7500	7.7500	7.5000	7.6300	-10.760%	41	372	+70.380%
2026-03-19	8.2900	8.5500	8.2900	8.5500	-7.065%	2	372	+52.047%
2026-03-18	9.2200	9.2200	9.2000	9.2000	+1.883%	7	370	+41.304%
2026-03-17	9.0300	9.0300	9.0300	9.0300	+3.793%	3	370	+43.965%
2026-03-13	8.8500	8.8500	8.7000	8.7000	+1.754%	2	368	+49.425%
2026-03-12	8.5500	8.5500	8.5500	8.5500	-12.755%	1	367	+52.047%
2026-03-11	10.2500	10.3500	9.8000	9.8000	+0.204%	12	366	+32.653%
2026-03-10	10.0800	10.0800	9.7800	9.7800	+8.667%	102	365	+32.924%
2026-03-06	9.1000	9.1000	9.0000	9.0000	-10.803%	103	316	+44.444%
2026-03-03	9.9500	10.0900	9.7000	10.0900	-6.140%	21	225	+28.840%
2026-03-02	10.5100	10.7500	10.5100	10.7500	-4.444%	11	223	+20.930%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+5.634%	10	219	+15.556%
2026-02-26	10.6500	10.6500	10.6500	10.6500	-16.076%	15	229	+22.066%
2026-02-25	12.6900	12.6900	12.6900	12.6900	+3.003%	1	230	+2.443%
2026-02-24	12.0000	12.3200	11.9000	12.3200	-8.060%	3	230	+5.519%
2026-02-20	11.5000	13.4000	11.5000	13.4000	+31.501%	43	229	-2.985%
2026-02-19	10.1900	10.1900	10.1900	10.1900	+0.394%	5	213	+27.576%
2026-02-18	10.1500	10.1500	10.1500	10.1500	+9.140%	6	218	+28.079%
2026-02-17	9.3000	9.3000	9.3000	9.3000	-23.770%	1	224	+39.785%
2026-02-11	13.8700	13.8700	12.2000	12.2000	-15.862%	12	225	+6.557%
2026-02-10	15.0000	15.0000	14.4000	14.5000	-11.854%	3	219	-10.345%
2026-02-09	15.6600	16.6500	15.6600	16.4500	+2.174%	35	218	-20.973%
2026-02-06	16.1000	16.1000	16.1000	16.1000	-16.146%	10	194	-19.255%
2026-02-05	13.6600	19.2000	13.6600	19.2000	-11.111%	38	197	-32.292%
2026-02-04	21.4500	21.6700	20.9000	21.6000	-9.053%	13	180	-39.815%
2026-02-03	25.5500	25.5500	23.4600	23.7500	-3.022%	39	172	-45.263%
2026-02-02	22.4000	24.4900	22.4000	24.4900	+11.318%	5	154	-46.917%
2026-01-30	22.3500	22.5000	21.8900	22.0000	+1.852%	13	153	-40.909%
2026-01-29	19.7000	21.6000	19.1900	21.6000	-1.370%	11	145	-39.815%
2026-01-28	21.1600	21.9000	20.6500	21.9000	+3.156%	3	142	-40.639%
2026-01-27	22.5000	22.5000	21.2300	21.2300	-1.713%	27	139	-38.766%
2026-01-26	20.4700	21.8200	20.4700	21.6000	+4.398%	7	133	-39.815%
2026-01-23	20.6900	20.6900	20.6900	20.6900	+1.671%	1	134	-37.168%
2026-01-22	21.5500	21.5500	20.3500	20.3500	+13.307%	3	135	-36.118%
2026-01-20	18.1500	18.1500	17.9600	17.9600	-12.004%	2	136	-27.617%
2026-01-16	22.0000	22.0000	20.4100	20.4100	-5.509%	4	134	-36.306%
2026-01-15	21.5000	21.6000	21.2500	21.6000	-1.595%	5	134	-39.815%
2026-01-14	21.9500	21.9500	21.9500	21.9500	-8.808%	5	133	-40.774%
2026-01-13	24.0500	24.0700	24.0500	24.0700	+15.554%	2	129	-45.991%
2026-01-12	20.8300	20.8300	20.8300	20.8300	+1.363%	1	130	-37.590%
2026-01-09	20.3600	20.6000	20.3600	20.5500	+6.366%	3	131	-36.740%
2026-01-08	19.2900	19.5500	19.1900	19.3200	+8.235%	17	132	-32.712%
2026-01-07	17.1000	18.1300	17.0500	17.8500	+14.939%	22	117	-27.171%
2025-12-31	15.6000	15.6500	15.5300	15.5300	-1.709%	21	110	-16.291%
2025-12-30	15.9200	15.9200	15.8000	15.8000	-0.315%	4	110	-17.722%
2025-12-29	15.6700	15.8500	15.6700	15.8500	-3.117%	2	111	-17.981%
2025-12-26	16.0000	16.3600	16.0000	16.3600	+1.300%	2	112	-20.538%
2025-12-24	16.1500	16.1500	16.1500	16.1500	-0.309%	1	111	-19.505%
2025-12-23	16.2000	16.2000	16.2000	16.2000	+11.724%	14	111	-19.753%
2025-12-22	14.5000	14.5000	14.5000	14.5000	+0.694%	1	117	-10.345%
2025-12-19	14.4000	14.4000	14.4000	14.4000	+13.834%	1	117	-9.722%
2025-12-17	13.4800	13.4800	12.6500	12.6500	-15.667%	35	116	+2.767%
2025-12-16	14.6500	15.0000	14.6500	15.0000	-5.063%	3	136	-13.333%
2025-12-15	15.8000	15.8000	15.8000	15.8000	-7.059%	1	136	-17.722%
2025-12-12	17.6100	17.6100	16.7000	17.0000	-10.526%	31	137	-23.529%
2025-12-11	19.2000	19.2000	19.0000	19.0000	-6.126%	50	129	-31.579%
2025-12-10	20.0500	20.2400	19.3500	20.2400	+0.797%	75	179	-35.771%
2025-12-09	18.7000	20.0800	18.7000	20.0800	+5.352%	27	122	-35.259%
2025-12-08	20.0500	20.3500	19.0500	19.0600	-10.684%	50	108	-31.794%
2025-12-05	22.5500	22.5500	21.3400	21.3400	+1.813%	37	91	-39.082%
2025-12-02	21.9000	21.9000	20.9600	20.9600	-3.187%	8	78	-37.977%
2025-12-01	22.3000	22.3700	21.6000	21.6500	-8.263%	39	82	-39.954%
2025-11-28	26.5000	26.5000	23.6000	23.6000	-7.451%	17	63	-44.915%
2025-11-25	27.6200	27.6200	24.9700	25.5000	+6.561%	49	73	-49.020%
2025-11-24	22.6000	24.6200	22.6000	23.9300	+32.944%	11	37	-45.675%
2025-11-21	18.0000	18.0000	18.0000	18.0000	+8.434%	5	35	-27.778%
2025-11-20	16.6000	16.6000	16.6000	16.6000	-2.924%	1	35	-21.687%
2025-11-19	19.8000	19.8500	17.1000	17.1000	+23.022%	34	34	-23.977%
2025-11-17	13.9000	13.9000	13.9000	13.9000	+15.833%	5	20	-6.475%
2025-11-14	11.5700	12.0700	11.5700	12.0000	-14.894%	9	20	+8.333%
2025-11-12	14.1000	14.1500	14.0500	14.1000	-5.559%	9	14	-7.801%
2025-11-10	15.0000	15.0000	14.9300	14.9300	+22.578%	2	9	-12.927%
2025-11-07	12.1800	12.1800	12.1800	12.1800	-13.000%	1	8	+6.732%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+8.780%	5	9	-7.143%
2025-11-03	12.8700	12.8700	12.8700	12.8700	+2.550%	1	3	+1.010%
2025-10-31	12.5500	12.5500	12.5500	12.5500	0.000%	3	0	+3.586%