Dark

GOOGL20261218C430
GOOGL Dec 18 2026 430.00 Call (GOOGL261218C00430000)
option OPRA

EOD

Jul 20, 2026

10.78+12.292%(+1.18)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.7500	13.0000	10.6700	10.7800	+12.292%	37	1,850	0.000%
2026-07-17	10.7600	10.7600	9.6000	9.6000	-22.581%	12	1,853	+12.292%
2026-07-16	17.5000	17.5000	12.4000	12.4000	-28.324%	5	1,853	-13.065%
2026-07-15	14.4000	17.5500	14.4000	17.3000	+41.803%	42	1,854	-37.688%
2026-07-14	12.2000	12.2000	12.2000	12.2000	+10.407%	5	1,852	-11.639%
2026-07-13	12.6900	12.6900	11.0500	11.0500	-12.302%	40	1,852	-2.443%
2026-07-10	12.6000	12.6000	12.6000	12.6000	-2.703%	2	1,825	-14.444%
2026-07-09	13.6000	13.6000	12.9500	12.9500	-7.168%	4	1,825	-16.757%
2026-07-08	15.7800	15.7800	13.9500	13.9500	-20.057%	26	1,828	-22.724%
2026-07-07	18.7200	18.7200	17.4500	17.4500	+7.055%	21	1,814	-38.223%
2026-07-06	14.9500	16.3000	14.9500	16.3000	+10.135%	5	1,815	-33.865%
2026-07-02	15.3500	15.8000	13.4500	14.8000	-1.987%	16	1,814	-27.162%
2026-07-01	15.3300	15.5500	14.4500	15.1000	+4.498%	19	1,814	-28.609%
2026-06-30	13.3500	14.5000	13.3500	14.4500	+6.879%	13	1,798	-25.398%
2026-06-29	12.5500	13.5500	12.4000	13.5200	+26.355%	24	1,794	-20.266%
2026-06-26	10.8000	11.9500	9.8500	10.7000	-4.889%	54	1,783	+0.748%
2026-06-25	10.4900	11.2500	10.2600	11.2500	-3.433%	16	1,767	-4.178%
2026-06-24	12.4500	13.7500	11.2400	11.6500	-2.101%	40	1,763	-7.468%
2026-06-23	13.2000	13.2000	11.9000	11.9000	-13.012%	73	1,763	-9.412%
2026-06-22	15.9500	15.9600	12.8000	13.6800	-30.026%	117	1,765	-21.199%
2026-06-18	16.3000	19.5500	16.3000	19.5500	+10.765%	12	1,806	-44.859%
2026-06-17	18.6500	18.7200	17.6500	17.6500	-14.486%	10	1,806	-38.924%
2026-06-16	19.0000	21.5100	19.0000	20.6400	+2.584%	89	1,806	-47.771%
2026-06-15	19.4500	20.7000	19.4300	20.1200	+12.717%	94	1,879	-46.421%
2026-06-12	18.1000	18.2100	16.8400	17.8500	+15.909%	13	1,812	-39.608%
2026-06-11	14.8000	15.4000	13.7000	15.4000	-7.784%	154	1,808	-30.000%
2026-06-10	19.4800	19.4800	16.1900	16.7000	-4.243%	20	1,860	-35.449%
2026-06-09	21.0000	21.0000	17.4400	17.4400	-6.887%	2	1,858	-38.188%
2026-06-08	20.0000	20.0000	18.0500	18.7300	-8.634%	18	1,859	-42.445%
2026-06-05	21.0500	21.8300	20.5000	20.5000	-7.948%	11	1,862	-47.415%
2026-06-04	18.1000	22.6500	18.1000	22.2700	+23.380%	33	1,860	-51.594%
2026-06-03	19.4100	20.1300	18.0000	18.0500	-4.749%	11	1,838	-40.277%
2026-06-02	19.0500	22.5000	18.0000	18.9500	-22.177%	168	1,838	-43.113%
2026-06-01	22.8000	24.3500	22.8000	24.3500	-2.405%	18	1,833	-55.729%
2026-05-29	26.7500	26.7500	24.9500	24.9500	-13.966%	30	1,827	-56.794%
2026-05-28	27.2800	29.6500	27.2800	29.0000	-4.918%	32	1,811	-62.828%
2026-05-27	28.7500	30.5500	28.7500	30.5000	+5.646%	4	1,789	-64.656%
2026-05-26	26.5000	28.8700	26.5000	28.8700	+9.730%	10	1,788	-62.660%
2026-05-22	28.9100	28.9100	26.3100	26.3100	-9.119%	29	1,780	-59.027%
2026-05-21	29.1500	30.8500	28.9500	28.9500	+2.660%	6	1,767	-62.763%
2026-05-20	29.0500	29.0500	28.2000	28.2000	-8.293%	15	1,767	-61.773%
2026-05-19	31.1200	32.8000	29.9000	30.7500	-11.204%	55	1,720	-64.943%
2026-05-18	40.0000	40.0000	34.6300	34.6300	+0.522%	63	1,720	-68.871%
2026-05-15	35.4900	35.4900	34.4500	34.4500	-7.143%	6	1,720	-68.708%
2026-05-14	35.4800	37.1000	34.7200	37.1000	-3.886%	24	1,726	-70.943%
2026-05-13	32.3500	38.6000	32.3500	38.6000	+37.367%	37	1,647	-72.073%
2026-05-12	29.8700	29.8700	27.1500	28.1000	-12.133%	277	1,647	-61.637%
2026-05-11	32.2300	34.0900	31.9800	31.9800	-9.788%	37	1,647	-66.291%
2026-05-08	34.9000	36.2100	34.9000	35.4500	+5.443%	36	1,652	-69.591%
2026-05-07	34.9500	34.9500	33.6200	33.6200	-2.353%	10	1,648	-67.936%
2026-05-06	34.0000	35.6000	32.9500	34.4300	+17.911%	234	1,649	-68.690%
2026-05-05	30.1500	30.4000	28.7000	29.2000	+6.803%	1,016	1,552	-63.082%
2026-05-04	28.1600	28.1600	27.3400	27.3400	-5.234%	21	571	-60.571%
2026-05-01	27.7300	29.0000	27.7300	28.8500	+6.262%	30	550	-62.634%
2026-04-30	23.7000	29.1000	21.0000	27.1500	+68.111%	112	550	-60.295%
2026-04-29	16.4500	16.5500	15.6000	16.1500	+2.866%	5	484	-33.251%
2026-04-28	16.5500	16.7500	15.7000	15.7000	-7.375%	99	482	-31.338%
2026-04-27	16.6000	16.9700	16.6000	16.9500	+14.915%	9	564	-36.401%
2026-04-24	12.4400	14.8900	12.4300	14.7500	+13.462%	260	560	-26.915%
2026-04-23	13.0000	13.0000	13.0000	13.0000	+9.336%	5	756	-17.077%
2026-04-21	13.0500	13.0500	11.8900	11.8900	-9.237%	5	747	-9.336%
2026-04-20	13.1000	13.2500	12.8000	13.1000	+1.158%	9	747	-17.710%
2026-04-17	13.1000	13.1000	12.8500	12.9500	-0.385%	30	740	-16.757%
2026-04-16	13.2100	13.3800	12.7500	13.0000	-1.515%	230	729	-17.077%
2026-04-15	11.4300	13.2000	11.4300	13.2000	+12.917%	5	589	-18.333%
2026-04-14	9.8000	11.8200	9.8000	11.6900	+26.652%	81	590	-7.784%
2026-04-13	9.2300	9.2300	9.2300	9.2300	+1.764%	1	514	+16.793%
2026-04-10	9.0700	9.0700	9.0700	9.0700	-0.330%	18	514	+18.853%
2026-04-09	9.0000	9.1000	9.0000	9.1000	+6.061%	3	514	+18.462%
2026-04-08	7.7500	8.5800	7.5500	8.5800	+65.000%	97	516	+25.641%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-6.643%	43	581	+107.308%
2026-04-01	4.9000	5.5700	4.9000	5.5700	+42.821%	113	581	+93.537%
2026-03-31	3.9000	3.9000	3.9000	3.9000	+25.806%	2	477	+176.410%
2026-03-30	3.1000	3.1000	3.0600	3.1000	-8.824%	6	477	+247.742%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-33.333%	1	476	+217.059%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-21.899%	1	475	+111.373%
2026-03-20	6.5000	6.5500	6.4900	6.5300	-7.376%	44	475	+65.084%
2026-03-19	7.4000	7.4000	7.0500	7.0500	-14.024%	19	476	+52.908%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-6.286%	1	487	+31.463%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+1.981%	2	488	+23.200%
2026-03-10	8.7600	8.8000	8.5800	8.5800	+14.248%	21	488	+25.641%
2026-03-09	7.5100	7.5100	7.5100	7.5100	-6.125%	1	473	+43.542%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-8.467%	2	473	+34.750%
2026-03-03	8.4200	8.7400	8.4200	8.7400	-11.269%	7	473	+23.341%
2026-03-02	9.8500	9.8500	9.8500	9.8500	-1.005%	1	473	+9.442%
2026-02-26	9.9500	9.9500	9.9500	9.9500	-8.716%	1	474	+8.342%
2026-02-25	10.9000	10.9000	10.9000	10.9000	-8.403%	4	469	-1.101%
2026-02-23	12.6200	12.6200	11.9000	11.9000	+3.030%	17	469	-9.412%
2026-02-20	11.5500	11.5500	11.5500	11.5500	+31.699%	8	485	-6.667%
2026-02-18	8.7700	8.7700	8.7700	8.7700	+3.542%	1	477	+22.919%
2026-02-17	8.4900	8.8100	8.4600	8.4700	-12.680%	40	476	+27.273%
2026-02-13	9.8500	9.8700	9.7000	9.7000	-14.763%	159	328	+11.134%
2026-02-12	11.3800	11.3800	11.3800	11.3800	-0.088%	1	328	-5.272%
2026-02-11	11.3900	11.3900	11.3900	11.3900	-11.568%	5	329	-5.356%
2026-02-10	12.7700	12.8800	12.7700	12.8800	-12.973%	24	331	-16.304%
2026-02-09	13.9300	14.8000	13.9300	14.8000	+4.225%	6	335	-27.162%
2026-02-06	14.0200	14.2000	14.0200	14.2000	+2.899%	105	330	-24.085%
2026-02-05	11.6500	15.1500	11.6500	13.8000	-28.719%	60	351	-21.884%
2026-02-04	19.4600	19.4600	19.2500	19.3600	-10.204%	9	350	-44.318%
2026-02-03	22.5000	22.5000	21.5600	21.5600	-2.267%	65	345	-50.000%
2026-02-02	20.9000	22.0600	20.9000	22.0600	+11.302%	11	290	-51.133%
2026-01-30	19.8500	20.0600	19.8200	19.8200	+1.381%	22	300	-45.610%
2026-01-29	20.6000	20.6000	19.1000	19.5500	+3.439%	9	319	-44.859%
2026-01-28	18.9500	18.9500	18.5000	18.9000	-3.571%	4	318	-42.963%
2026-01-27	19.2500	19.9700	19.2200	19.6000	-1.010%	8	315	-45.000%
2026-01-26	19.3000	19.8000	19.3000	19.8000	+6.109%	2	320	-45.556%
2026-01-23	18.6600	18.6600	18.6600	18.6600	+11.737%	1	319	-42.229%
2026-01-20	16.3500	16.7000	16.3500	16.7000	-16.500%	7	319	-35.449%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+0.251%	1	312	-46.100%
2026-01-15	19.4000	19.9500	19.4000	19.9500	-5.000%	21	312	-45.965%
2026-01-13	21.0000	21.0000	21.0000	21.0000	+9.375%	1	312	-48.667%
2026-01-12	18.4000	19.6500	18.4000	19.2000	+8.536%	19	312	-43.854%
2026-01-08	17.6000	17.6900	17.5500	17.6900	+2.551%	56	312	-39.062%
2026-01-07	16.0500	17.2500	15.4500	17.2500	+22.776%	121	319	-37.507%
2025-12-31	14.0000	14.0500	14.0000	14.0500	-0.355%	86	307	-23.274%
2025-12-30	14.1000	14.1000	14.1000	14.1000	-5.051%	1	307	-23.546%
2025-12-26	14.7000	14.8500	14.7000	14.8500	+13.014%	2	307	-27.407%
2025-12-22	13.5500	13.5500	13.1400	13.1400	+6.311%	3	305	-17.960%
2025-12-18	12.3500	12.3600	12.3000	12.3600	-11.079%	13	305	-12.783%
2025-12-17	13.9000	13.9000	13.9000	13.9000	+2.963%	1	298	-22.446%
2025-12-16	13.6500	13.6500	13.5000	13.5000	-5.858%	4	298	-20.148%
2025-12-15	14.3000	14.3400	14.3000	14.3400	-6.275%	14	300	-24.826%
2025-12-12	15.3000	15.3500	15.2500	15.3000	-11.356%	10	286	-29.542%
2025-12-11	18.4500	18.4500	17.2600	17.2600	-4.111%	22	294	-37.543%
2025-12-10	17.7200	18.0000	17.7200	18.0000	-1.424%	3	286	-40.111%
2025-12-09	18.2500	18.2600	18.2500	18.2600	-6.359%	20	286	-40.964%
2025-12-05	19.8000	19.8000	19.5000	19.5000	+1.036%	5	266	-44.718%
2025-12-02	19.1000	19.3000	19.1000	19.3000	-17.697%	14	265	-44.145%
2025-11-25	26.3800	26.3800	23.4500	23.4500	+6.446%	2	251	-54.030%
2025-11-24	21.7000	22.3500	21.7000	22.0300	+35.569%	51	250	-51.067%
2025-11-21	16.2500	16.2500	16.2500	16.2500	-6.609%	1	209	-33.662%
2025-11-20	17.4000	17.4000	17.4000	17.4000	+12.987%	1	209	-38.046%
2025-11-19	16.2000	16.3100	15.2000	15.4000	+6.574%	62	209	-30.000%
2025-11-17	11.9500	14.4500	11.9500	14.4500	+33.796%	4	149	-25.398%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-4.425%	68	148	-0.185%
2025-11-13	11.4500	11.6600	11.3000	11.3000	-10.317%	54	80	-4.602%
2025-11-12	12.8500	12.8500	12.6000	12.6000	-8.029%	2	27	-14.444%
2025-11-11	13.7000	13.7000	13.7000	13.7000	+9.688%	3	27	-21.314%
2025-11-10	11.9000	12.4900	11.9000	12.4900	+13.032%	4	27	-13.691%
2025-11-07	11.0500	11.0500	11.0500	11.0500	-12.992%	1	28	-2.443%
2025-11-06	12.9500	12.9500	11.8500	12.7000	+8.085%	6	28	-15.118%
2025-11-05	11.7500	11.7500	11.6500	11.7500	+12.440%	8	25	-8.255%
2025-11-04	11.0500	11.0500	10.4500	10.4500	-13.350%	14	24	+3.158%
2025-11-03	11.5000	12.0600	11.5000	12.0600	0.000%	14	0	-10.614%