Dark

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

EOD

Sep 3, 2026

3.75+11.940%(+0.40)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9200	3.9200	3.5800	3.7500	+11.940%	23	2,397	0.000%
2026-09-02	3.6000	3.6000	3.2100	3.3500	+12.795%	113	2,394	+11.940%
2026-09-01	3.3500	3.3500	2.9700	2.9700	-17.500%	170	2,396	+26.263%
2026-08-31	3.5000	3.6100	3.5000	3.6000	-24.370%	6	2,394	+4.167%
2026-08-28	4.0000	4.9500	4.0000	4.7600	+19.000%	51	2,394	-21.218%
2026-08-27	4.0200	4.1700	3.9700	4.0000	-7.834%	547	2,412	-6.250%
2026-08-26	4.5500	4.5500	4.0900	4.3400	-15.234%	10	2,478	-13.594%
2026-08-25	5.7500	5.7500	5.0700	5.1200	-10.175%	55	2,481	-26.758%
2026-08-24	5.8000	6.0000	5.6000	5.7000	+9.195%	9	2,475	-34.211%
2026-08-21	4.7100	5.2200	4.7100	5.2200	+8.750%	39	2,471	-28.161%
2026-08-20	4.9300	4.9300	4.4600	4.8000	-8.046%	20	2,473	-21.875%
2026-08-19	4.9600	5.2500	4.9600	5.2200	+5.030%	42	2,462	-28.161%
2026-08-18	5.0000	5.0700	4.9700	4.9700	-3.119%	27	2,454	-24.547%
2026-08-17	5.1500	5.2700	5.1000	5.1300	-10.158%	52	2,453	-26.901%
2026-08-14	6.3000	6.3500	5.7000	5.7100	-4.355%	40	2,436	-34.326%
2026-08-13	5.9700	5.9700	5.9700	5.9700	+4.737%	2	2,415	-37.186%
2026-08-12	5.6500	5.7500	5.2900	5.7000	-4.841%	20	2,417	-34.211%
2026-08-11	7.1100	7.5000	5.9700	5.9900	-23.205%	61	2,418	-37.396%
2026-08-10	8.3500	8.3500	7.8000	7.8000	-8.235%	18	2,426	-51.923%
2026-08-07	8.4000	9.0700	8.4000	8.5000	-14.055%	9	2,423	-55.882%
2026-08-06	11.2800	11.9200	9.5200	9.8900	-15.034%	255	2,424	-62.083%
2026-08-05	17.4500	17.4500	11.6400	11.6400	-32.522%	23	2,378	-67.784%
2026-08-04	16.0000	17.5900	15.6400	17.2500	+15.000%	27	2,378	-78.261%
2026-08-03	12.0000	16.0000	12.0000	15.0000	+50.000%	128	2,380	-75.000%
2026-07-31	5.9800	10.0000	5.9800	10.0000	+100.000%	61	2,393	-62.500%
2026-07-30	5.0000	5.1800	4.8500	5.0000	-9.091%	100	2,417	-25.000%
2026-07-29	5.1000	6.4000	5.1000	5.5000	+4.563%	10	2,432	-31.818%
2026-07-28	4.3000	5.2600	4.0100	5.2600	+29.877%	11	2,435	-28.707%
2026-07-27	4.5500	4.7500	4.0000	4.0500	+10.656%	18	2,435	-7.407%
2026-07-24	4.1500	4.4500	3.5200	3.6600	-11.807%	213	2,437	+2.459%
2026-07-23	4.9000	4.9000	3.9400	4.1500	-53.160%	2,257	2,291	-9.639%
2026-07-22	9.5700	9.5700	8.8600	8.8600	-10.142%	15	1,741	-57.675%
2026-07-21	10.5000	10.5000	9.8600	9.8600	-8.534%	172	1,738	-61.968%
2026-07-20	10.7500	13.0000	10.6700	10.7800	+12.292%	37	1,850	-65.213%
2026-07-17	10.7600	10.7600	9.6000	9.6000	-22.581%	12	1,853	-60.938%
2026-07-16	17.5000	17.5000	12.4000	12.4000	-28.324%	5	1,853	-69.758%
2026-07-15	14.4000	17.5500	14.4000	17.3000	+41.803%	42	1,854	-78.324%
2026-07-14	12.2000	12.2000	12.2000	12.2000	+10.407%	5	1,852	-69.262%
2026-07-13	12.6900	12.6900	11.0500	11.0500	-12.302%	40	1,852	-66.063%
2026-07-10	12.6000	12.6000	12.6000	12.6000	-2.703%	2	1,825	-70.238%
2026-07-09	13.6000	13.6000	12.9500	12.9500	-7.168%	4	1,825	-71.042%
2026-07-08	15.7800	15.7800	13.9500	13.9500	-20.057%	26	1,828	-73.118%
2026-07-07	18.7200	18.7200	17.4500	17.4500	+7.055%	21	1,814	-78.510%
2026-07-06	14.9500	16.3000	14.9500	16.3000	+10.135%	5	1,815	-76.994%
2026-07-02	15.3500	15.8000	13.4500	14.8000	-1.987%	16	1,814	-74.662%
2026-07-01	15.3300	15.5500	14.4500	15.1000	+4.498%	19	1,814	-75.166%
2026-06-30	13.3500	14.5000	13.3500	14.4500	+6.879%	13	1,798	-74.048%
2026-06-29	12.5500	13.5500	12.4000	13.5200	+26.355%	24	1,794	-72.263%
2026-06-26	10.8000	11.9500	9.8500	10.7000	-4.889%	54	1,783	-64.953%
2026-06-25	10.4900	11.2500	10.2600	11.2500	-3.433%	16	1,767	-66.667%
2026-06-24	12.4500	13.7500	11.2400	11.6500	-2.101%	40	1,763	-67.811%
2026-06-23	13.2000	13.2000	11.9000	11.9000	-13.012%	73	1,763	-68.487%
2026-06-22	15.9500	15.9600	12.8000	13.6800	-30.026%	117	1,765	-72.588%
2026-06-18	16.3000	19.5500	16.3000	19.5500	+10.765%	12	1,806	-80.818%
2026-06-17	18.6500	18.7200	17.6500	17.6500	-14.486%	10	1,806	-78.754%
2026-06-16	19.0000	21.5100	19.0000	20.6400	+2.584%	89	1,806	-81.831%
2026-06-15	19.4500	20.7000	19.4300	20.1200	+12.717%	94	1,879	-81.362%
2026-06-12	18.1000	18.2100	16.8400	17.8500	+15.909%	13	1,812	-78.992%
2026-06-11	14.8000	15.4000	13.7000	15.4000	-7.784%	154	1,808	-75.649%
2026-06-10	19.4800	19.4800	16.1900	16.7000	-4.243%	20	1,860	-77.545%
2026-06-09	21.0000	21.0000	17.4400	17.4400	-6.887%	2	1,858	-78.498%
2026-06-08	20.0000	20.0000	18.0500	18.7300	-8.634%	18	1,859	-79.979%
2026-06-05	21.0500	21.8300	20.5000	20.5000	-7.948%	11	1,862	-81.707%
2026-06-04	18.1000	22.6500	18.1000	22.2700	+23.380%	33	1,860	-83.161%
2026-06-03	19.4100	20.1300	18.0000	18.0500	-4.749%	11	1,838	-79.224%
2026-06-02	19.0500	22.5000	18.0000	18.9500	-22.177%	168	1,838	-80.211%
2026-06-01	22.8000	24.3500	22.8000	24.3500	-2.405%	18	1,833	-84.600%
2026-05-29	26.7500	26.7500	24.9500	24.9500	-13.966%	30	1,827	-84.970%
2026-05-28	27.2800	29.6500	27.2800	29.0000	-4.918%	32	1,811	-87.069%
2026-05-27	28.7500	30.5500	28.7500	30.5000	+5.646%	4	1,789	-87.705%
2026-05-26	26.5000	28.8700	26.5000	28.8700	+9.730%	10	1,788	-87.011%
2026-05-22	28.9100	28.9100	26.3100	26.3100	-9.119%	29	1,780	-85.747%
2026-05-21	29.1500	30.8500	28.9500	28.9500	+2.660%	6	1,767	-87.047%
2026-05-20	29.0500	29.0500	28.2000	28.2000	-8.293%	15	1,767	-86.702%
2026-05-19	31.1200	32.8000	29.9000	30.7500	-11.204%	55	1,720	-87.805%
2026-05-18	40.0000	40.0000	34.6300	34.6300	+0.522%	63	1,720	-89.171%
2026-05-15	35.4900	35.4900	34.4500	34.4500	-7.143%	6	1,720	-89.115%
2026-05-14	35.4800	37.1000	34.7200	37.1000	-3.886%	24	1,726	-89.892%
2026-05-13	32.3500	38.6000	32.3500	38.6000	+37.367%	37	1,647	-90.285%
2026-05-12	29.8700	29.8700	27.1500	28.1000	-12.133%	277	1,647	-86.655%
2026-05-11	32.2300	34.0900	31.9800	31.9800	-9.788%	37	1,647	-88.274%
2026-05-08	34.9000	36.2100	34.9000	35.4500	+5.443%	36	1,652	-89.422%
2026-05-07	34.9500	34.9500	33.6200	33.6200	-2.353%	10	1,648	-88.846%
2026-05-06	34.0000	35.6000	32.9500	34.4300	+17.911%	234	1,649	-89.108%
2026-05-05	30.1500	30.4000	28.7000	29.2000	+6.803%	1,016	1,552	-87.158%
2026-05-04	28.1600	28.1600	27.3400	27.3400	-5.234%	21	571	-86.284%
2026-05-01	27.7300	29.0000	27.7300	28.8500	+6.262%	30	550	-87.002%
2026-04-30	23.7000	29.1000	21.0000	27.1500	+68.111%	112	550	-86.188%
2026-04-29	16.4500	16.5500	15.6000	16.1500	+2.866%	5	484	-76.780%
2026-04-28	16.5500	16.7500	15.7000	15.7000	-7.375%	99	482	-76.115%
2026-04-27	16.6000	16.9700	16.6000	16.9500	+14.915%	9	564	-77.876%
2026-04-24	12.4400	14.8900	12.4300	14.7500	+13.462%	260	560	-74.576%
2026-04-23	13.0000	13.0000	13.0000	13.0000	+9.336%	5	756	-71.154%
2026-04-21	13.0500	13.0500	11.8900	11.8900	-9.237%	5	747	-68.461%
2026-04-20	13.1000	13.2500	12.8000	13.1000	+1.158%	9	747	-71.374%
2026-04-17	13.1000	13.1000	12.8500	12.9500	-0.385%	30	740	-71.042%
2026-04-16	13.2100	13.3800	12.7500	13.0000	-1.515%	230	729	-71.154%
2026-04-15	11.4300	13.2000	11.4300	13.2000	+12.917%	5	589	-71.591%
2026-04-14	9.8000	11.8200	9.8000	11.6900	+26.652%	81	590	-67.921%
2026-04-13	9.2300	9.2300	9.2300	9.2300	+1.764%	1	514	-59.372%
2026-04-10	9.0700	9.0700	9.0700	9.0700	-0.330%	18	514	-58.655%
2026-04-09	9.0000	9.1000	9.0000	9.1000	+6.061%	3	514	-58.791%
2026-04-08	7.7500	8.5800	7.5500	8.5800	+65.000%	97	516	-56.294%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-6.643%	43	581	-27.885%
2026-04-01	4.9000	5.5700	4.9000	5.5700	+42.821%	113	581	-32.675%
2026-03-31	3.9000	3.9000	3.9000	3.9000	+25.806%	2	477	-3.846%
2026-03-30	3.1000	3.1000	3.0600	3.1000	-8.824%	6	477	+20.968%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-33.333%	1	476	+10.294%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-21.899%	1	475	-26.471%
2026-03-20	6.5000	6.5500	6.4900	6.5300	-7.376%	44	475	-42.573%
2026-03-19	7.4000	7.4000	7.0500	7.0500	-14.024%	19	476	-46.809%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-6.286%	1	487	-54.268%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+1.981%	2	488	-57.143%
2026-03-10	8.7600	8.8000	8.5800	8.5800	+14.248%	21	488	-56.294%
2026-03-09	7.5100	7.5100	7.5100	7.5100	-6.125%	1	473	-50.067%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-8.467%	2	473	-53.125%
2026-03-03	8.4200	8.7400	8.4200	8.7400	-11.269%	7	473	-57.094%
2026-03-02	9.8500	9.8500	9.8500	9.8500	-1.005%	1	473	-61.929%
2026-02-26	9.9500	9.9500	9.9500	9.9500	-8.716%	1	474	-62.312%
2026-02-25	10.9000	10.9000	10.9000	10.9000	-8.403%	4	469	-65.596%
2026-02-23	12.6200	12.6200	11.9000	11.9000	+3.030%	17	469	-68.487%
2026-02-20	11.5500	11.5500	11.5500	11.5500	+31.699%	8	485	-67.532%
2026-02-18	8.7700	8.7700	8.7700	8.7700	+3.542%	1	477	-57.241%
2026-02-17	8.4900	8.8100	8.4600	8.4700	-12.680%	40	476	-55.726%
2026-02-13	9.8500	9.8700	9.7000	9.7000	-14.763%	159	328	-61.340%
2026-02-12	11.3800	11.3800	11.3800	11.3800	-0.088%	1	328	-67.047%
2026-02-11	11.3900	11.3900	11.3900	11.3900	-11.568%	5	329	-67.076%
2026-02-10	12.7700	12.8800	12.7700	12.8800	-12.973%	24	331	-70.885%
2026-02-09	13.9300	14.8000	13.9300	14.8000	+4.225%	6	335	-74.662%
2026-02-06	14.0200	14.2000	14.0200	14.2000	+2.899%	105	330	-73.592%
2026-02-05	11.6500	15.1500	11.6500	13.8000	-28.719%	60	351	-72.826%
2026-02-04	19.4600	19.4600	19.2500	19.3600	-10.204%	9	350	-80.630%
2026-02-03	22.5000	22.5000	21.5600	21.5600	-2.267%	65	345	-82.607%
2026-02-02	20.9000	22.0600	20.9000	22.0600	+11.302%	11	290	-83.001%
2026-01-30	19.8500	20.0600	19.8200	19.8200	+1.381%	22	300	-81.080%
2026-01-29	20.6000	20.6000	19.1000	19.5500	+3.439%	9	319	-80.818%
2026-01-28	18.9500	18.9500	18.5000	18.9000	-3.571%	4	318	-80.159%
2026-01-27	19.2500	19.9700	19.2200	19.6000	-1.010%	8	315	-80.867%
2026-01-26	19.3000	19.8000	19.3000	19.8000	+6.109%	2	320	-81.061%
2026-01-23	18.6600	18.6600	18.6600	18.6600	+11.737%	1	319	-79.904%
2026-01-20	16.3500	16.7000	16.3500	16.7000	-16.500%	7	319	-77.545%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+0.251%	1	312	-81.250%
2026-01-15	19.4000	19.9500	19.4000	19.9500	-5.000%	21	312	-81.203%
2026-01-13	21.0000	21.0000	21.0000	21.0000	+9.375%	1	312	-82.143%
2026-01-12	18.4000	19.6500	18.4000	19.2000	+8.536%	19	312	-80.469%
2026-01-08	17.6000	17.6900	17.5500	17.6900	+2.551%	56	312	-78.802%
2026-01-07	16.0500	17.2500	15.4500	17.2500	+22.776%	121	319	-78.261%
2025-12-31	14.0000	14.0500	14.0000	14.0500	-0.355%	86	307	-73.310%
2025-12-30	14.1000	14.1000	14.1000	14.1000	-5.051%	1	307	-73.404%
2025-12-26	14.7000	14.8500	14.7000	14.8500	+13.014%	2	307	-74.747%
2025-12-22	13.5500	13.5500	13.1400	13.1400	+6.311%	3	305	-71.461%
2025-12-18	12.3500	12.3600	12.3000	12.3600	-11.079%	13	305	-69.660%
2025-12-17	13.9000	13.9000	13.9000	13.9000	+2.963%	1	298	-73.022%
2025-12-16	13.6500	13.6500	13.5000	13.5000	-5.858%	4	298	-72.222%
2025-12-15	14.3000	14.3400	14.3000	14.3400	-6.275%	14	300	-73.849%
2025-12-12	15.3000	15.3500	15.2500	15.3000	-11.356%	10	286	-75.490%
2025-12-11	18.4500	18.4500	17.2600	17.2600	-4.111%	22	294	-78.273%
2025-12-10	17.7200	18.0000	17.7200	18.0000	-1.424%	3	286	-79.167%
2025-12-09	18.2500	18.2600	18.2500	18.2600	-6.359%	20	286	-79.463%
2025-12-05	19.8000	19.8000	19.5000	19.5000	+1.036%	5	266	-80.769%
2025-12-02	19.1000	19.3000	19.1000	19.3000	-17.697%	14	265	-80.570%
2025-11-25	26.3800	26.3800	23.4500	23.4500	+6.446%	2	251	-84.009%
2025-11-24	21.7000	22.3500	21.7000	22.0300	+35.569%	51	250	-82.978%
2025-11-21	16.2500	16.2500	16.2500	16.2500	-6.609%	1	209	-76.923%
2025-11-20	17.4000	17.4000	17.4000	17.4000	+12.987%	1	209	-78.448%
2025-11-19	16.2000	16.3100	15.2000	15.4000	+6.574%	62	209	-75.649%
2025-11-17	11.9500	14.4500	11.9500	14.4500	+33.796%	4	149	-74.048%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-4.425%	68	148	-65.278%
2025-11-13	11.4500	11.6600	11.3000	11.3000	-10.317%	54	80	-66.814%
2025-11-12	12.8500	12.8500	12.6000	12.6000	-8.029%	2	27	-70.238%
2025-11-11	13.7000	13.7000	13.7000	13.7000	+9.688%	3	27	-72.628%
2025-11-10	11.9000	12.4900	11.9000	12.4900	+13.032%	4	27	-69.976%
2025-11-07	11.0500	11.0500	11.0500	11.0500	-12.992%	1	28	-66.063%
2025-11-06	12.9500	12.9500	11.8500	12.7000	+8.085%	6	28	-70.472%
2025-11-05	11.7500	11.7500	11.6500	11.7500	+12.440%	8	25	-68.085%
2025-11-04	11.0500	11.0500	10.4500	10.4500	-13.350%	14	24	-64.115%
2025-11-03	11.5000	12.0600	11.5000	12.0600	0.000%	14	0	-68.905%