Dark

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

EOD

Sep 3, 2026

4.69+13.012%(+0.54)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.6200	4.8000	4.6200	4.6900	+13.012%	19	1,671	0.000%
2026-09-02	4.2000	4.2500	4.0000	4.1500	+10.667%	32	1,663	+13.012%
2026-09-01	3.8000	4.2000	3.6000	3.7500	-14.188%	244	1,652	+25.067%
2026-08-31	5.3500	5.3500	4.3000	4.3700	-25.299%	61	1,542	+7.323%
2026-08-28	5.1000	6.3500	5.1000	5.8500	+17.944%	47	1,544	-19.829%
2026-08-27	5.0900	5.2000	4.8500	4.9600	-6.591%	30	1,512	-5.444%
2026-08-26	5.9900	5.9900	5.2400	5.3100	-10.756%	86	1,503	-11.676%
2026-08-25	6.4500	6.4500	5.9500	5.9500	-15.000%	44	1,500	-21.176%
2026-08-24	6.9400	7.5500	6.9400	7.0000	+8.696%	38	1,507	-33.000%
2026-08-21	5.8000	6.5500	5.8000	6.4400	+12.982%	22	1,508	-27.174%
2026-08-20	6.0600	6.0600	5.5500	5.7000	-12.308%	43	1,512	-17.719%
2026-08-19	6.2000	6.8100	6.2000	6.5000	+6.557%	28	1,496	-27.846%
2026-08-18	6.2000	6.2900	6.0500	6.1000	-5.426%	59	1,474	-23.115%
2026-08-17	6.2500	6.6400	6.2500	6.4500	-5.147%	95	1,460	-27.287%
2026-08-14	7.5200	7.8000	6.8000	6.8000	-9.333%	125	1,463	-31.029%
2026-08-13	7.0000	7.8000	7.0000	7.5000	+8.696%	279	1,429	-37.467%
2026-08-12	6.9200	7.1500	6.5800	6.9000	-4.432%	12	1,240	-32.029%
2026-08-11	9.3500	9.3500	7.2200	7.2200	-26.701%	169	1,244	-35.042%
2026-08-10	10.0500	10.4000	9.5000	9.8500	-2.956%	102	1,384	-52.386%
2026-08-07	10.5000	10.6000	10.0800	10.1500	-12.726%	146	1,299	-53.793%
2026-08-06	13.8100	13.8100	11.5000	11.6300	-14.799%	36	1,165	-59.673%
2026-08-05	20.7900	20.8000	13.4000	13.6500	-30.428%	156	1,177	-65.641%
2026-08-04	16.3000	20.4500	16.3000	19.6200	+7.507%	254	1,207	-76.096%
2026-08-03	13.1500	18.5900	13.1500	18.2500	+52.592%	91	1,213	-74.301%
2026-07-31	7.7100	12.0000	7.7100	11.9600	+89.841%	88	1,199	-60.786%
2026-07-30	6.0000	6.3000	6.0000	6.3000	-18.710%	67	1,163	-25.556%
2026-07-29	6.3000	7.7500	6.2300	7.7500	+28.099%	52	1,213	-39.484%
2026-07-28	5.3500	6.4000	5.3500	6.0500	+23.469%	10	1,210	-22.479%
2026-07-27	5.2100	5.5500	4.8000	4.9000	+8.889%	208	1,207	-4.286%
2026-07-24	5.0100	5.1200	4.2100	4.5000	-8.537%	30	1,241	+4.222%
2026-07-23	5.6000	6.2500	4.5500	4.9200	-50.202%	92	1,253	-4.675%
2026-07-22	11.0000	11.3000	9.7500	9.8800	-15.556%	190	1,266	-52.530%
2026-07-21	12.1500	12.1700	11.7000	11.7000	-10.000%	17	1,183	-59.915%
2026-07-20	14.4500	15.2000	13.0000	13.0000	+13.043%	31	1,187	-63.923%
2026-07-17	11.1500	12.2300	11.1500	11.5000	-23.333%	41	1,170	-59.217%
2026-07-16	19.3300	19.8000	14.7500	15.0000	-22.680%	24	1,188	-68.733%
2026-07-15	15.1500	20.1500	15.1500	19.4000	+30.640%	18	1,184	-75.825%
2026-07-14	13.6000	14.8500	13.6000	14.8500	+4.577%	14	1,182	-68.418%
2026-07-13	15.0300	15.0300	14.2000	14.2000	-7.190%	10	1,172	-66.972%
2026-07-10	14.7000	15.3000	14.2500	15.3000	+2.068%	86	1,171	-69.346%
2026-07-09	14.4000	14.9900	14.4000	14.9900	-8.542%	2	1,165	-68.712%
2026-07-08	17.5000	17.6000	16.1000	16.3900	-18.254%	12	1,165	-71.385%
2026-07-07	21.0000	21.1400	19.9900	20.0500	+7.507%	34	1,165	-76.608%
2026-07-06	17.4000	18.6500	17.3500	18.6500	+10.355%	15	1,168	-74.853%
2026-07-02	17.7000	18.3000	15.3000	16.9000	-3.152%	105	1,162	-72.249%
2026-07-01	17.5000	17.5000	17.4500	17.4500	+7.055%	2	1,162	-73.123%
2026-06-30	16.0700	16.8500	16.0700	16.3000	+3.822%	12	1,162	-71.227%
2026-06-29	13.6000	15.7000	13.6000	15.7000	+24.901%	83	1,165	-70.127%
2026-06-26	11.5500	12.7500	11.4400	12.5700	+4.750%	54	1,116	-62.689%
2026-06-25	12.7000	13.0500	12.0000	12.0000	-9.434%	12	1,089	-60.917%
2026-06-24	15.3500	15.3500	13.2500	13.2500	-6.028%	30	1,090	-64.604%
2026-06-23	15.5000	15.6000	13.4000	14.1000	-10.759%	220	1,095	-66.738%
2026-06-22	18.0000	18.0000	14.5600	15.8000	-28.182%	104	1,108	-70.316%
2026-06-18	18.3000	22.0000	18.3000	22.0000	+5.922%	29	1,125	-78.682%
2026-06-17	21.1500	21.1500	19.7000	20.7700	-11.692%	49	1,125	-77.419%
2026-06-16	22.8500	24.5000	22.2500	23.5200	+3.612%	28	1,125	-80.060%
2026-06-15	23.0000	23.3500	21.7900	22.7000	+12.099%	56	1,117	-79.339%
2026-06-12	20.6100	22.1000	20.2000	20.2500	+6.579%	5	1,113	-76.840%
2026-06-11	18.0000	19.0000	15.8000	19.0000	-1.042%	54	1,111	-75.316%
2026-06-10	20.8000	22.1500	19.2000	19.2000	-9.005%	227	1,096	-75.573%
2026-06-09	23.7500	23.7500	19.4000	21.1000	-3.741%	86	1,130	-77.773%
2026-06-08	21.4500	21.9200	20.2000	21.9200	-3.223%	72	1,129	-78.604%
2026-06-05	24.2300	24.7700	22.6500	22.6500	-11.523%	46	1,117	-79.294%
2026-06-04	21.4000	26.0000	21.4000	25.6000	+24.696%	18	1,123	-81.680%
2026-06-03	22.2800	22.6800	20.4500	20.5300	-5.173%	60	1,125	-77.155%
2026-06-02	21.0300	25.3500	20.4000	21.6500	-20.492%	61	1,138	-78.337%
2026-06-01	26.0800	27.7000	25.5600	27.2300	-4.623%	17	1,125	-82.776%
2026-05-29	29.0000	30.4000	28.4700	28.5500	-13.485%	209	1,122	-83.573%
2026-05-28	31.0000	33.5000	31.0000	33.0000	-2.511%	32	1,074	-85.788%
2026-05-27	32.0000	34.1500	31.9600	33.8500	+5.288%	92	1,067	-86.145%
2026-05-26	30.6500	32.2700	30.6500	32.1500	+8.249%	19	1,091	-85.412%
2026-05-22	31.0000	32.0000	29.7000	29.7000	-14.112%	16	1,081	-84.209%
2026-05-21	31.2500	34.7500	31.2500	34.5800	+1.408%	34	1,079	-86.437%
2026-05-20	31.2500	34.1000	31.2500	34.1000	+1.037%	28	1,079	-86.246%
2026-05-19	36.0000	36.4000	33.7500	33.7500	-13.462%	75	1,054	-86.104%
2026-05-18	41.0000	41.0000	38.9200	39.0000	+0.827%	23	1,054	-87.974%
2026-05-15	40.4000	41.0500	37.1000	38.6800	-4.635%	21	1,054	-87.875%
2026-05-14	38.7000	41.0000	38.7000	40.5600	-2.734%	22	1,052	-88.437%
2026-05-13	37.8000	41.7500	37.8000	41.7000	+26.364%	172	1,031	-88.753%
2026-05-12	33.9500	33.9500	30.6000	33.0000	-9.216%	181	1,031	-85.788%
2026-05-11	38.5500	38.5500	36.3500	36.3500	-11.341%	285	1,031	-87.098%
2026-05-08	40.2500	41.0000	38.6500	41.0000	+9.714%	18	860	-88.561%
2026-05-07	39.0000	39.4500	37.1500	37.3700	-1.761%	14	853	-87.450%
2026-05-06	36.8000	39.3000	36.3000	38.0400	+16.544%	54	861	-87.671%
2026-05-05	34.5600	34.7500	32.6400	32.6400	+8.044%	30	866	-85.631%
2026-05-04	32.3000	32.4000	29.6000	30.2100	-6.034%	21	868	-84.475%
2026-05-01	30.6200	32.3800	30.6200	32.1500	+6.176%	72	827	-85.412%
2026-04-30	26.5100	32.3800	23.9600	30.2800	+65.374%	145	827	-84.511%
2026-04-29	18.3600	18.5500	17.5400	18.3100	+0.055%	122	765	-74.386%
2026-04-28	18.4500	18.6500	17.8800	18.3000	-4.737%	81	852	-74.372%
2026-04-27	18.8400	19.6000	18.8400	19.2100	+14.141%	129	840	-75.586%
2026-04-24	15.2000	17.0000	15.2000	16.8300	+6.183%	347	900	-72.133%
2026-04-23	15.8500	15.8500	15.8500	15.8500	+6.020%	1	565	-70.410%
2026-04-22	14.1300	14.9500	14.0800	14.9500	+9.124%	48	564	-68.629%
2026-04-21	14.7500	14.9500	13.7000	13.7000	-7.119%	43	509	-65.766%
2026-04-20	15.0500	15.2000	14.3500	14.7500	-7.813%	64	509	-68.203%
2026-04-17	14.8200	16.0000	14.7600	16.0000	+3.493%	11	499	-70.688%
2026-04-16	14.7500	15.4800	14.7000	15.4600	+3.758%	12	498	-69.664%
2026-04-15	14.0000	14.9000	14.0000	14.9000	+8.364%	2	491	-68.523%
2026-04-14	11.0000	13.7500	11.0000	13.7500	+30.085%	69	492	-65.891%
2026-04-13	9.8500	10.5700	9.8500	10.5700	+4.447%	17	437	-55.629%
2026-04-09	9.7800	10.1200	9.7800	10.1200	+0.697%	40	436	-53.656%
2026-04-08	9.8600	10.0500	8.8000	10.0500	+36.549%	28	436	-53.333%
2026-04-07	6.9600	7.3600	6.7500	7.3600	+13.231%	36	416	-36.277%
2026-04-06	6.2000	6.5000	6.1500	6.5000	-5.109%	3	383	-27.846%
2026-04-01	6.0800	6.8500	6.0800	6.8500	+45.745%	2	383	-31.533%
2026-03-31	4.1300	4.7000	4.1300	4.7000	+31.285%	8	383	-0.213%
2026-03-30	3.7000	3.7000	3.5800	3.5800	-7.732%	5	381	+31.006%
2026-03-27	4.1400	4.1400	3.7200	3.8800	-22.400%	70	381	+20.876%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-8.257%	1	377	-6.200%
2026-03-25	5.4500	5.4500	5.4500	5.4500	-4.386%	1	377	-13.945%
2026-03-24	6.8500	6.8500	5.7000	5.7000	-22.449%	22	378	-17.719%
2026-03-23	7.8000	7.8000	7.3500	7.3500	-3.670%	3	374	-36.190%
2026-03-20	7.7500	7.7500	7.5000	7.6300	-10.760%	41	372	-38.532%
2026-03-19	8.2900	8.5500	8.2900	8.5500	-7.065%	2	372	-45.146%
2026-03-18	9.2200	9.2200	9.2000	9.2000	+1.883%	7	370	-49.022%
2026-03-17	9.0300	9.0300	9.0300	9.0300	+3.793%	3	370	-48.062%
2026-03-13	8.8500	8.8500	8.7000	8.7000	+1.754%	2	368	-46.092%
2026-03-12	8.5500	8.5500	8.5500	8.5500	-12.755%	1	367	-45.146%
2026-03-11	10.2500	10.3500	9.8000	9.8000	+0.204%	12	366	-52.143%
2026-03-10	10.0800	10.0800	9.7800	9.7800	+8.667%	102	365	-52.045%
2026-03-06	9.1000	9.1000	9.0000	9.0000	-10.803%	103	316	-47.889%
2026-03-03	9.9500	10.0900	9.7000	10.0900	-6.140%	21	225	-53.518%
2026-03-02	10.5100	10.7500	10.5100	10.7500	-4.444%	11	223	-56.372%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+5.634%	10	219	-58.311%
2026-02-26	10.6500	10.6500	10.6500	10.6500	-16.076%	15	229	-55.962%
2026-02-25	12.6900	12.6900	12.6900	12.6900	+3.003%	1	230	-63.042%
2026-02-24	12.0000	12.3200	11.9000	12.3200	-8.060%	3	230	-61.932%
2026-02-20	11.5000	13.4000	11.5000	13.4000	+31.501%	43	229	-65.000%
2026-02-19	10.1900	10.1900	10.1900	10.1900	+0.394%	5	213	-53.974%
2026-02-18	10.1500	10.1500	10.1500	10.1500	+9.140%	6	218	-53.793%
2026-02-17	9.3000	9.3000	9.3000	9.3000	-23.770%	1	224	-49.570%
2026-02-11	13.8700	13.8700	12.2000	12.2000	-15.862%	12	225	-61.557%
2026-02-10	15.0000	15.0000	14.4000	14.5000	-11.854%	3	219	-67.655%
2026-02-09	15.6600	16.6500	15.6600	16.4500	+2.174%	35	218	-71.489%
2026-02-06	16.1000	16.1000	16.1000	16.1000	-16.146%	10	194	-70.870%
2026-02-05	13.6600	19.2000	13.6600	19.2000	-11.111%	38	197	-75.573%
2026-02-04	21.4500	21.6700	20.9000	21.6000	-9.053%	13	180	-78.287%
2026-02-03	25.5500	25.5500	23.4600	23.7500	-3.022%	39	172	-80.253%
2026-02-02	22.4000	24.4900	22.4000	24.4900	+11.318%	5	154	-80.849%
2026-01-30	22.3500	22.5000	21.8900	22.0000	+1.852%	13	153	-78.682%
2026-01-29	19.7000	21.6000	19.1900	21.6000	-1.370%	11	145	-78.287%
2026-01-28	21.1600	21.9000	20.6500	21.9000	+3.156%	3	142	-78.584%
2026-01-27	22.5000	22.5000	21.2300	21.2300	-1.713%	27	139	-77.909%
2026-01-26	20.4700	21.8200	20.4700	21.6000	+4.398%	7	133	-78.287%
2026-01-23	20.6900	20.6900	20.6900	20.6900	+1.671%	1	134	-77.332%
2026-01-22	21.5500	21.5500	20.3500	20.3500	+13.307%	3	135	-76.953%
2026-01-20	18.1500	18.1500	17.9600	17.9600	-12.004%	2	136	-73.886%
2026-01-16	22.0000	22.0000	20.4100	20.4100	-5.509%	4	134	-77.021%
2026-01-15	21.5000	21.6000	21.2500	21.6000	-1.595%	5	134	-78.287%
2026-01-14	21.9500	21.9500	21.9500	21.9500	-8.808%	5	133	-78.633%
2026-01-13	24.0500	24.0700	24.0500	24.0700	+15.554%	2	129	-80.515%
2026-01-12	20.8300	20.8300	20.8300	20.8300	+1.363%	1	130	-77.484%
2026-01-09	20.3600	20.6000	20.3600	20.5500	+6.366%	3	131	-77.178%
2026-01-08	19.2900	19.5500	19.1900	19.3200	+8.235%	17	132	-75.725%
2026-01-07	17.1000	18.1300	17.0500	17.8500	+14.939%	22	117	-73.725%
2025-12-31	15.6000	15.6500	15.5300	15.5300	-1.709%	21	110	-69.800%
2025-12-30	15.9200	15.9200	15.8000	15.8000	-0.315%	4	110	-70.316%
2025-12-29	15.6700	15.8500	15.6700	15.8500	-3.117%	2	111	-70.410%
2025-12-26	16.0000	16.3600	16.0000	16.3600	+1.300%	2	112	-71.333%
2025-12-24	16.1500	16.1500	16.1500	16.1500	-0.309%	1	111	-70.960%
2025-12-23	16.2000	16.2000	16.2000	16.2000	+11.724%	14	111	-71.049%
2025-12-22	14.5000	14.5000	14.5000	14.5000	+0.694%	1	117	-67.655%
2025-12-19	14.4000	14.4000	14.4000	14.4000	+13.834%	1	117	-67.431%
2025-12-17	13.4800	13.4800	12.6500	12.6500	-15.667%	35	116	-62.925%
2025-12-16	14.6500	15.0000	14.6500	15.0000	-5.063%	3	136	-68.733%
2025-12-15	15.8000	15.8000	15.8000	15.8000	-7.059%	1	136	-70.316%
2025-12-12	17.6100	17.6100	16.7000	17.0000	-10.526%	31	137	-72.412%
2025-12-11	19.2000	19.2000	19.0000	19.0000	-6.126%	50	129	-75.316%
2025-12-10	20.0500	20.2400	19.3500	20.2400	+0.797%	75	179	-76.828%
2025-12-09	18.7000	20.0800	18.7000	20.0800	+5.352%	27	122	-76.643%
2025-12-08	20.0500	20.3500	19.0500	19.0600	-10.684%	50	108	-75.393%
2025-12-05	22.5500	22.5500	21.3400	21.3400	+1.813%	37	91	-78.022%
2025-12-02	21.9000	21.9000	20.9600	20.9600	-3.187%	8	78	-77.624%
2025-12-01	22.3000	22.3700	21.6000	21.6500	-8.263%	39	82	-78.337%
2025-11-28	26.5000	26.5000	23.6000	23.6000	-7.451%	17	63	-80.127%
2025-11-25	27.6200	27.6200	24.9700	25.5000	+6.561%	49	73	-81.608%
2025-11-24	22.6000	24.6200	22.6000	23.9300	+32.944%	11	37	-80.401%
2025-11-21	18.0000	18.0000	18.0000	18.0000	+8.434%	5	35	-73.944%
2025-11-20	16.6000	16.6000	16.6000	16.6000	-2.924%	1	35	-71.747%
2025-11-19	19.8000	19.8500	17.1000	17.1000	+23.022%	34	34	-72.573%
2025-11-17	13.9000	13.9000	13.9000	13.9000	+15.833%	5	20	-66.259%
2025-11-14	11.5700	12.0700	11.5700	12.0000	-14.894%	9	20	-60.917%
2025-11-12	14.1000	14.1500	14.0500	14.1000	-5.559%	9	14	-66.738%
2025-11-10	15.0000	15.0000	14.9300	14.9300	+22.578%	2	9	-68.587%
2025-11-07	12.1800	12.1800	12.1800	12.1800	-13.000%	1	8	-61.494%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+8.780%	5	9	-66.500%
2025-11-03	12.8700	12.8700	12.8700	12.8700	+2.550%	1	3	-63.559%
2025-10-31	12.5500	12.5500	12.5500	12.5500	0.000%	3	0	-62.629%