Dark

GOOGL20261218C425
GOOGL Dec 18 2026 425.00 Call (GOOGL261218C00425000)
option OPRA

EOD

Jul 20, 2026

11.80+12.381%(+1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	13.6500	13.6500	11.8000	11.8000	+12.381%	10	1,111	0.000%
2026-07-17	11.0300	11.0300	10.1000	10.5000	-35.385%	33	1,107	+12.381%
2026-07-16	18.9800	19.0000	16.2500	16.2500	-13.102%	58	1,116	-27.385%
2026-07-15	15.8000	18.7000	15.6500	18.7000	+34.532%	259	1,127	-36.898%
2026-07-14	14.0000	14.0000	13.9000	13.9000	+7.336%	2	980	-15.108%
2026-07-13	14.2600	14.2600	12.9500	12.9500	-7.632%	16	978	-8.880%
2026-07-10	13.1300	14.0200	13.1300	14.0200	+6.535%	8	973	-15.835%
2026-07-09	14.2500	14.2500	13.1600	13.1600	-19.511%	11	969	-10.334%
2026-07-08	16.3500	16.3500	16.3500	16.3500	-12.567%	1	972	-27.829%
2026-07-07	18.4500	19.9000	18.4500	18.7000	+16.149%	13	971	-36.898%
2026-07-06	16.2000	16.2000	16.1000	16.1000	+1.449%	7	967	-26.708%
2026-07-02	17.0000	17.1500	15.8700	15.8700	-2.338%	27	971	-25.646%
2026-07-01	16.1000	16.8000	15.4100	16.2500	+5.519%	27	971	-27.385%
2026-06-30	15.6000	15.6000	14.7500	15.4000	+5.842%	9	975	-23.377%
2026-06-29	12.7500	14.5500	12.7500	14.5500	+26.522%	95	968	-18.900%
2026-06-26	10.7500	12.1000	10.6000	11.5000	+4.072%	43	894	+2.609%
2026-06-25	11.4000	12.2500	11.0000	11.0500	-13.129%	40	887	+6.787%
2026-06-24	13.3500	14.7200	12.2700	12.7200	-0.547%	43	882	-7.233%
2026-06-23	14.1500	14.1500	12.7900	12.7900	-12.096%	115	867	-7.740%
2026-06-22	14.6800	14.6800	13.7900	14.5500	-29.608%	64	861	-18.900%
2026-06-18	16.7500	20.7500	16.7500	20.6700	+4.924%	82	735	-42.912%
2026-06-17	20.5400	20.5400	18.7500	19.7000	-11.061%	85	735	-40.102%
2026-06-16	21.5600	22.4500	20.8000	22.1500	+5.226%	68	735	-46.727%
2026-06-15	20.6500	22.2600	20.4500	21.0500	+11.082%	4	725	-43.943%
2026-06-12	19.6000	19.6000	18.7000	18.9500	+3.552%	25	726	-37.731%
2026-06-11	15.2500	18.3000	14.6700	18.3000	+3.390%	213	724	-35.519%
2026-06-10	20.7000	20.8000	17.4300	17.7000	-13.659%	31	754	-33.333%
2026-06-09	21.4000	21.4500	20.0500	20.5000	+0.147%	46	771	-42.439%
2026-06-08	21.4000	21.4000	19.4100	20.4700	-2.198%	36	774	-42.355%
2026-06-05	22.5000	22.5000	20.9300	20.9300	-12.427%	12	775	-43.622%
2026-06-04	21.6200	23.9000	21.5600	23.9000	+24.156%	201	777	-50.628%
2026-06-03	20.7500	21.4000	18.9600	19.2500	-3.023%	47	777	-38.701%
2026-06-02	19.6500	23.8000	19.0000	19.8500	-20.853%	28	754	-40.554%
2026-06-01	25.0000	25.5000	24.6000	25.0800	-8.300%	16	759	-52.951%
2026-05-29	27.3300	27.3500	27.3300	27.3500	-10.357%	2	758	-56.856%
2026-05-28	30.5100	30.5100	30.5100	30.5100	-3.449%	1	757	-61.324%
2026-05-27	31.6600	31.6600	31.6000	31.6000	+6.757%	2	758	-62.658%
2026-05-26	30.7500	30.7500	29.6000	29.6000	-3.896%	89	758	-60.135%
2026-05-22	30.5400	30.8000	30.5400	30.8000	-0.162%	3	670	-61.688%
2026-05-21	31.6500	31.6500	30.8500	30.8500	0.000%	3	668	-61.750%
2026-05-20	30.5000	30.8500	30.5000	30.8500	-6.316%	7	668	-61.750%
2026-05-19	31.6400	32.9300	31.5500	32.9300	-10.272%	50	684	-64.166%
2026-05-18	37.0000	37.0000	36.7000	36.7000	+0.686%	2	684	-67.847%
2026-05-15	37.7000	37.7000	35.5000	36.4500	-5.668%	11	684	-67.627%
2026-05-14	36.8200	38.6400	36.8200	38.6400	-1.176%	3	686	-69.462%
2026-05-13	36.8500	39.1000	36.8500	39.1000	+24.681%	58	572	-69.821%
2026-05-12	30.7600	31.5600	28.8500	31.3600	-8.864%	243	572	-62.372%
2026-05-11	35.2000	36.3700	34.4100	34.4100	-10.039%	23	572	-65.708%
2026-05-08	37.4100	38.2500	37.4100	38.2500	+7.263%	18	572	-69.150%
2026-05-07	36.6500	36.6500	35.3200	35.6600	-2.087%	47	571	-66.910%
2026-05-06	35.4200	37.4900	35.1600	36.4200	+15.766%	46	558	-67.600%
2026-05-05	32.0000	32.0000	31.0300	31.4600	+5.007%	6	555	-62.492%
2026-05-04	30.5500	30.5500	29.9600	29.9600	-2.885%	11	552	-60.614%
2026-05-01	30.1000	30.9800	28.8000	30.8500	+6.710%	22	557	-61.750%
2026-04-30	22.2500	30.1000	21.8900	28.9100	+73.114%	326	557	-59.184%
2026-04-28	17.0000	17.4000	16.7000	16.7000	-6.180%	19	263	-29.341%
2026-04-27	16.3500	17.8000	16.3500	17.8000	+12.445%	4	280	-33.708%
2026-04-24	15.8300	15.8300	15.8300	15.8300	+10.699%	3	281	-25.458%
2026-04-23	14.3000	14.3000	14.3000	14.3000	+7.519%	9	278	-17.483%
2026-04-22	13.3000	13.3000	13.3000	13.3000	-2.920%	50	275	-11.278%
2026-04-20	14.0000	14.2000	13.7000	13.7000	-2.491%	57	269	-13.869%
2026-04-17	13.7500	14.2500	13.7500	14.0500	+1.959%	24	266	-16.014%
2026-04-16	14.1100	14.1300	13.6900	13.7800	+7.237%	67	266	-14.369%
2026-04-15	12.8300	12.8500	12.8300	12.8500	+2.965%	2	330	-8.171%
2026-04-14	10.7000	12.8500	10.7000	12.4800	+24.800%	49	330	-5.449%
2026-04-13	9.5000	10.0000	9.5000	10.0000	+2.987%	2	302	+18.000%
2026-04-10	9.7100	9.7100	9.7100	9.7100	+5.543%	18	301	+21.524%
2026-04-08	8.5000	9.5300	8.1500	9.2000	+67.273%	42	283	+28.261%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-11.290%	1	265	+114.545%
2026-04-01	5.4500	6.2000	5.4500	6.2000	+46.919%	13	265	+90.323%
2026-03-31	4.2200	4.2200	4.2200	4.2200	+27.879%	1	264	+179.621%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-8.840%	1	264	+257.576%
2026-03-27	3.6200	3.6200	3.6200	3.6200	-29.020%	1	264	+225.967%
2026-03-25	5.1000	5.1000	5.1000	5.1000	-7.273%	1	265	+131.373%
2026-03-24	6.2600	6.2600	5.5000	5.5000	-21.541%	13	266	+114.545%
2026-03-23	7.0100	7.0100	7.0100	7.0100	-3.973%	5	258	+68.331%
2026-03-20	7.3000	7.3000	7.3000	7.3000	-5.195%	1	253	+61.644%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-10.465%	1	253	+53.247%
2026-03-18	8.6000	8.6000	8.6000	8.6000	+7.769%	5	253	+37.209%
2026-03-17	7.9800	7.9800	7.9800	7.9800	-2.086%	1	253	+47.870%
2026-03-13	8.3000	8.3000	8.0000	8.1500	-12.366%	58	254	+44.785%
2026-03-11	9.5500	9.5500	9.3000	9.3000	+0.758%	5	207	+26.882%
2026-03-10	9.2300	9.2300	9.2300	9.2300	+12.151%	1	208	+27.844%
2026-03-09	8.2300	8.2300	8.2300	8.2300	-2.257%	1	207	+43.378%
2026-03-06	8.4000	8.4200	8.4000	8.4200	-8.578%	24	206	+40.143%
2026-03-04	9.2100	9.2100	9.2100	9.2100	+0.656%	1	206	+28.122%
2026-03-03	9.1500	9.1500	9.1500	9.1500	-15.590%	1	206	+28.962%
2026-02-27	10.8400	10.8400	10.8400	10.8400	+8.400%	1	205	+8.856%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-10.714%	1	204	+18.000%
2026-02-25	11.2000	11.2000	11.2000	11.2000	-8.720%	2	201	+5.357%
2026-02-20	11.0000	12.3500	11.0000	12.2700	+25.846%	5	201	-3.830%
2026-02-19	9.7500	9.7500	9.7500	9.7500	+2.740%	1	203	+21.026%
2026-02-18	9.4900	9.4900	9.4900	9.4900	-7.415%	4	203	+24.341%
2026-02-13	10.2500	10.2500	10.2500	10.2500	-24.074%	1	207	+15.122%
2026-02-10	13.5000	13.5000	13.5000	13.5000	-13.183%	1	207	-12.593%
2026-02-09	14.4800	15.5500	14.4800	15.5500	-2.508%	37	207	-24.116%
2026-02-06	14.8800	15.9500	14.8800	15.9500	-19.647%	65	195	-26.019%
2026-02-04	19.8500	19.8500	19.8500	19.8500	-14.181%	1	147	-40.554%
2026-02-03	22.6000	23.1300	22.6000	23.1300	+10.090%	11	146	-48.984%
2026-01-30	21.0000	21.0100	20.7500	21.0100	+2.990%	4	156	-43.836%
2026-01-29	19.6500	20.4000	18.8400	20.4000	-3.819%	9	155	-42.157%
2026-01-27	21.2100	21.2100	21.2100	21.2100	+4.175%	1	153	-44.366%
2026-01-26	19.4000	20.3600	19.3100	20.3600	+10.352%	4	152	-42.043%
2026-01-23	18.4500	18.4500	18.4500	18.4500	-9.337%	1	150	-36.043%
2026-01-22	20.3500	20.3500	20.3500	20.3500	+9.409%	1	149	-42.015%
2026-01-21	18.6000	18.6000	18.6000	18.6000	+1.528%	5	150	-36.559%
2026-01-20	18.2600	18.3200	18.2600	18.3200	-11.283%	4	155	-35.590%
2026-01-15	20.9000	20.9000	20.6500	20.6500	-6.434%	3	151	-42.857%
2026-01-14	20.9600	22.0700	20.9600	22.0700	-2.561%	9	150	-46.534%
2026-01-13	23.3000	23.3000	21.9400	22.6500	+12.407%	17	143	-47.903%
2026-01-12	19.7500	20.1500	19.7500	20.1500	+3.333%	12	142	-41.439%
2026-01-09	19.3700	19.7500	19.3700	19.5000	+3.339%	32	130	-39.487%
2026-01-08	18.8700	18.8700	18.8700	18.8700	+16.553%	1	134	-37.467%
2026-01-07	16.2000	16.2000	16.1500	16.1900	+14.417%	20	134	-27.116%
2026-01-06	14.5000	14.5000	14.1500	14.1500	-9.295%	3	128	-16.608%
2026-01-05	15.6000	15.6000	15.6000	15.6000	+3.862%	1	124	-24.359%
2026-01-02	16.5000	16.5000	14.7500	15.0200	+2.038%	21	124	-21.438%
2025-12-31	14.7200	14.7200	14.7200	14.7200	-2.646%	25	96	-19.837%
2025-12-30	15.1200	15.1200	15.1200	15.1200	+2.162%	3	96	-21.958%
2025-12-29	14.8000	14.8000	14.8000	14.8000	-4.884%	1	96	-20.270%
2025-12-26	15.5600	15.5600	15.5600	15.5600	-0.128%	2	95	-24.165%
2025-12-24	15.5800	15.5800	15.5800	15.5800	-0.764%	30	88	-24.262%
2025-12-23	15.6500	15.7000	15.4700	15.7000	+10.954%	38	88	-24.841%
2025-12-22	13.8000	14.1500	13.8000	14.1500	+7.197%	2	63	-16.608%
2025-12-18	12.7000	13.2000	12.7000	13.2000	+9.544%	4	62	-10.606%
2025-12-17	12.7700	12.7700	12.0500	12.0500	-26.970%	28	62	-2.075%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-3.790%	4	63	-28.485%
2025-12-11	16.9000	17.2000	16.9000	17.1500	-9.499%	6	59	-31.195%
2025-12-10	18.7500	18.9500	18.7500	18.9500	-1.096%	26	56	-37.731%
2025-12-09	19.1600	19.1600	19.1600	19.1600	-1.744%	1	36	-38.413%
2025-12-08	19.5000	19.5000	19.5000	19.5000	-26.136%	1	35	-39.487%
2025-11-25	26.1000	26.4000	26.1000	26.4000	+15.284%	5	36	-55.303%
2025-11-24	23.0000	23.0000	22.9000	22.9000	+71.407%	30	32	-48.472%
2025-11-10	13.3700	13.3700	13.3600	13.3600	0.000%	2	2	-11.677%