Dark

GOOGL20261218C435
GOOGL Dec 18 2026 435.00 Call (GOOGL261218C00435000)
option OPRA

EOD

Sep 2, 2026

2.99+15.000%(+0.39)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.9000	3.2700	2.9000	2.9900	+15.000%	71	577	0.000%
2026-09-01	2.9900	2.9900	2.6000	2.6000	-10.345%	129	543	+15.000%
2026-08-31	3.2500	3.2500	2.9000	2.9000	-33.025%	11	533	+3.103%
2026-08-28	3.4200	4.3300	3.4200	4.3300	+14.854%	3	535	-30.947%
2026-08-27	3.7700	3.7700	3.7700	3.7700	-18.750%	2	536	-20.690%
2026-08-25	5.1500	5.1500	4.5500	4.6400	-9.903%	52	538	-35.560%
2026-08-24	5.4500	5.4500	5.0000	5.1500	+8.421%	8	546	-41.942%
2026-08-21	4.6900	4.7500	4.6700	4.7500	+11.765%	3	548	-37.053%
2026-08-20	4.2500	4.2500	4.2500	4.2500	-10.526%	7	548	-29.647%
2026-08-19	5.0300	5.0300	4.7500	4.7500	+4.396%	10	543	-37.053%
2026-08-18	4.5500	4.5500	4.5500	4.5500	-6.186%	1	543	-34.286%
2026-08-17	4.6000	4.8500	4.6000	4.8500	-6.731%	3	543	-38.351%
2026-08-14	5.7000	5.7000	5.1900	5.2000	-6.306%	36	540	-42.500%
2026-08-13	5.2000	5.5500	5.2000	5.5500	+7.350%	2	512	-46.126%
2026-08-12	5.1500	5.3000	4.9000	5.1700	-6.000%	21	511	-42.166%
2026-08-11	6.8000	6.8000	5.5000	5.5000	-25.272%	79	513	-45.636%
2026-08-10	7.2000	7.8500	7.1000	7.3600	-18.404%	20	548	-59.375%
2026-08-06	9.5000	9.7100	9.0200	9.0200	-14.095%	78	539	-66.851%
2026-08-05	16.4400	16.6500	10.5000	10.5000	-33.460%	88	587	-71.524%
2026-08-04	14.5000	15.9500	14.5000	15.7800	+16.976%	19	536	-81.052%
2026-08-03	11.5000	14.7500	11.5000	13.4900	+49.889%	133	523	-77.835%
2026-07-31	6.5500	9.0000	6.5500	9.0000	+62.749%	16	431	-66.778%
2026-07-29	5.5300	5.5300	5.5300	5.5300	+24.270%	1	428	-45.931%
2026-07-28	3.7500	4.4500	3.7500	4.4500	+25.352%	17	429	-32.809%
2026-07-27	4.0300	4.0300	3.5500	3.5500	+7.576%	16	435	-15.775%
2026-07-24	3.2500	3.3000	3.2000	3.3000	-15.385%	13	439	-9.394%
2026-07-23	4.5000	4.6000	3.6500	3.9000	-54.965%	27	451	-23.333%
2026-07-22	8.9500	8.9500	8.6600	8.6600	-13.400%	19	456	-65.473%
2026-07-20	11.5500	11.5500	10.0000	10.0000	+12.486%	236	456	-70.100%
2026-07-17	8.7700	8.8900	8.6900	8.8900	-21.674%	19	445	-66.367%
2026-07-16	16.4900	16.4900	11.3500	11.3500	-29.063%	15	439	-73.656%
2026-07-15	15.0100	16.4700	15.0100	16.0000	+42.857%	14	440	-81.313%
2026-07-13	12.0000	12.0000	11.2000	11.2000	-5.565%	16	439	-73.304%
2026-07-10	11.3500	11.8600	11.3100	11.8600	+0.084%	30	426	-74.789%
2026-07-09	11.6000	11.9000	11.6000	11.8500	-9.542%	20	425	-74.768%
2026-07-08	13.7500	13.7500	13.1000	13.1000	-22.024%	3	423	-77.176%
2026-07-07	16.9000	16.9000	16.8000	16.8000	+5.660%	6	422	-82.202%
2026-07-06	13.7500	15.9000	13.7500	15.9000	+12.766%	165	423	-81.195%
2026-07-02	14.3000	14.5500	12.7500	14.1000	-0.704%	19	446	-78.794%
2026-07-01	13.7700	14.2000	13.7700	14.2000	+4.412%	3	446	-78.944%
2026-06-30	12.6000	13.6000	12.5000	13.6000	+7.510%	43	446	-78.015%
2026-06-29	11.0700	12.6500	11.0700	12.6500	+23.415%	15	405	-76.364%
2026-06-26	9.2500	10.3000	9.1500	10.2500	+4.061%	17	409	-70.829%
2026-06-25	10.0000	10.4500	9.6000	9.8500	-9.633%	32	406	-69.645%
2026-06-24	11.5500	12.3000	10.9000	10.9000	-10.288%	31	395	-72.569%
2026-06-23	12.1500	12.1500	12.1500	12.1500	-4.706%	1	386	-75.391%
2026-06-22	12.6500	12.7500	12.3000	12.7500	-29.829%	16	385	-76.549%
2026-06-18	16.1500	18.2500	15.9500	18.1700	+4.425%	79	455	-83.544%
2026-06-17	17.3000	17.5200	16.7500	17.4000	-11.224%	12	455	-82.816%
2026-06-16	18.4500	20.4500	18.4000	19.6000	+7.104%	19	455	-84.745%
2026-06-15	18.0500	19.7500	18.0500	18.3000	+11.927%	43	451	-83.661%
2026-06-12	16.6500	16.6500	16.3500	16.3500	+0.926%	8	427	-81.713%
2026-06-11	13.1800	16.2000	13.0000	16.2000	+4.516%	19	425	-81.543%
2026-06-10	18.2000	18.3500	15.5000	15.5000	-13.408%	9	417	-80.710%
2026-06-09	18.8200	18.8200	17.9000	17.9000	+3.468%	2	417	-83.296%
2026-06-08	17.3000	17.3000	17.2500	17.3000	-8.223%	4	415	-82.717%
2026-06-05	20.0000	20.0000	18.8500	18.8500	-11.085%	2	419	-84.138%
2026-06-04	21.1000	21.2000	21.1000	21.2000	+26.190%	2	419	-85.896%
2026-06-03	18.3500	19.0000	16.8000	16.8000	-4.000%	92	418	-82.202%
2026-06-02	17.5000	20.2700	17.5000	17.5000	-24.634%	24	386	-82.914%
2026-06-01	21.4500	23.2200	21.4500	23.2200	-5.224%	7	389	-87.123%
2026-05-29	23.9500	24.5000	23.9500	24.5000	-11.456%	3	387	-87.796%
2026-05-28	27.6700	27.6700	27.6700	27.6700	-3.150%	1	386	-89.194%
2026-05-27	28.5700	28.5700	28.5700	28.5700	+8.220%	2	386	-89.534%
2026-05-26	26.4000	26.4000	26.4000	26.4000	-8.966%	2	386	-88.674%
2026-05-21	29.0000	29.0000	29.0000	29.0000	+3.498%	1	386	-89.690%
2026-05-20	27.0500	28.0200	27.0500	28.0200	-1.129%	10	386	-89.329%
2026-05-19	30.7200	30.8500	28.3000	28.3400	-25.382%	53	347	-89.450%
2026-05-18	37.9800	37.9800	37.9800	37.9800	+15.441%	2	347	-92.127%
2026-05-15	32.9000	32.9000	32.8500	32.9000	-7.714%	22	347	-90.912%
2026-05-14	35.6500	35.6500	35.6500	35.6500	-1.274%	1	337	-91.613%
2026-05-13	32.3500	36.1100	32.3500	36.1100	+31.309%	11	282	-91.720%
2026-05-12	27.4000	27.8900	25.7500	27.5000	-9.331%	83	282	-89.127%
2026-05-11	31.0000	31.5000	30.3300	30.3300	-8.782%	5	282	-90.142%
2026-05-08	34.0000	34.1500	33.2500	33.2500	+0.758%	21	283	-91.008%
2026-05-07	32.4000	33.0000	32.0500	33.0000	+0.917%	25	288	-90.939%
2026-05-06	32.0300	33.0500	32.0300	32.7000	+18.693%	9	267	-90.856%
2026-05-05	27.5300	27.5500	27.4600	27.5500	+6.535%	7	265	-89.147%
2026-05-04	26.0000	26.7000	25.8600	25.8600	-6.474%	12	264	-88.438%
2026-05-01	25.6200	27.7000	25.6200	27.6500	+8.858%	33	284	-89.186%
2026-04-30	21.0000	26.3300	21.0000	25.4000	+54.220%	5	284	-88.228%
2026-04-29	16.4800	16.4800	16.4700	16.4700	+4.043%	10	281	-81.846%
2026-04-27	15.4200	15.8300	15.4200	15.8300	+28.699%	6	276	-81.112%
2026-04-23	12.4000	12.6000	12.3000	12.3000	+2.075%	4	273	-75.691%
2026-04-22	12.2000	12.2000	12.0500	12.0500	+3.433%	5	270	-75.187%
2026-04-21	12.0000	12.0000	11.6500	11.6500	-6.048%	2	264	-74.335%
2026-04-20	12.4000	12.4000	12.4000	12.4000	-0.800%	1	264	-75.887%
2026-04-17	11.8600	12.5000	11.8600	12.5000	+2.041%	7	263	-76.080%
2026-04-16	12.1000	12.2500	12.1000	12.2500	+1.240%	2	259	-75.592%
2026-04-15	11.5700	12.1000	11.5700	12.1000	+45.783%	2	259	-75.289%
2026-04-10	8.3000	8.3000	8.3000	8.3000	+4.666%	8	257	-63.976%
2026-04-08	7.0000	7.9300	7.0000	7.9300	+66.597%	31	251	-62.295%
2026-04-01	4.7600	4.7600	4.7600	4.7600	+68.198%	1	248	-37.185%
2026-03-30	2.8300	2.8300	2.8300	2.8300	-10.159%	4	247	+5.654%
2026-03-27	3.1500	3.1500	3.1000	3.1500	-33.121%	118	243	-5.079%
2026-03-24	4.7100	4.7100	4.7100	4.7100	-29.173%	7	300	-36.518%
2026-03-19	6.8600	6.8600	6.6500	6.6500	-2.206%	3	293	-55.038%
2026-03-17	6.8000	6.8000	6.8000	6.8000	-17.073%	1	293	-56.029%
2026-03-11	8.2000	8.2000	8.2000	8.2000	0.000%	5	293	-63.537%
2026-03-10	8.2000	8.2000	8.2000	8.2000	+7.895%	1	294	-63.537%
2026-03-05	7.6300	7.7900	7.6000	7.6000	-19.149%	9	295	-60.658%
2026-02-26	9.5500	9.5500	9.4000	9.4000	-4.954%	117	295	-68.191%
2026-02-25	10.4500	10.4500	9.8500	9.8900	-3.039%	10	181	-69.767%
2026-02-24	10.2000	10.2000	10.2000	10.2000	-5.730%	1	181	-70.686%
2026-02-23	10.8200	10.8200	10.8200	10.8200	-4.248%	2	181	-72.366%
2026-02-20	10.7500	11.3000	10.7500	11.3000	+40.547%	13	181	-73.540%
2026-02-17	8.2500	8.2500	8.0400	8.0400	-23.429%	21	178	-62.811%
2026-02-11	10.5000	10.5000	10.5000	10.5000	-24.460%	1	165	-71.524%
2026-02-09	13.9000	13.9000	13.9000	13.9000	+3.654%	1	165	-78.489%
2026-02-06	13.4100	13.4100	13.4100	13.4100	-2.826%	1	165	-77.703%
2026-02-05	13.2500	13.8000	13.2500	13.8000	-25.405%	7	165	-78.333%
2026-02-04	18.6500	18.6500	18.5000	18.5000	-17.411%	6	168	-83.838%
2026-02-03	22.2500	22.4000	22.2500	22.4000	+6.616%	6	162	-86.652%
2026-02-02	20.3500	21.0100	20.3500	21.0100	+8.917%	121	162	-85.769%
2026-01-30	17.6500	19.2900	17.6500	19.2900	+3.933%	106	162	-84.500%
2026-01-29	18.5600	18.5600	18.5600	18.5600	+0.324%	1	62	-83.890%
2026-01-28	17.6500	18.5000	17.6500	18.5000	-1.017%	2	62	-83.838%
2026-01-26	18.6900	18.6900	18.6900	18.6900	+6.193%	1	62	-84.002%
2026-01-22	17.6000	17.6000	17.6000	17.6000	-0.340%	1	62	-83.011%
2026-01-16	17.6600	17.6600	17.6600	17.6600	-5.561%	1	62	-83.069%
2026-01-15	18.7000	18.7000	18.7000	18.7000	-6.965%	2	62	-84.011%
2026-01-14	19.1100	20.3500	19.1100	20.1000	-7.159%	14	60	-85.124%
2026-01-13	20.4000	21.6500	20.1500	21.6500	+20.950%	3	60	-86.189%
2026-01-12	17.9000	17.9000	17.9000	17.9000	+1.474%	1	59	-83.296%
2026-01-09	17.6400	17.6400	17.6400	17.6400	+6.265%	1	58	-83.050%
2026-01-08	16.5500	16.6000	16.1500	16.6000	+1.840%	3	59	-81.988%
2026-01-07	16.3500	16.3500	16.3000	16.3000	+11.111%	10	58	-81.656%
2026-01-05	14.6700	14.6700	14.6700	14.6700	-1.873%	1	58	-79.618%
2026-01-02	14.9500	14.9500	14.9500	14.9500	+13.001%	1	58	-80.000%
2025-12-31	13.2100	13.2500	13.2100	13.2300	+13.562%	61	53	-77.400%
2025-12-17	11.6500	11.6500	11.6500	11.6500	-14.338%	3	53	-74.335%
2025-12-15	13.6000	13.6000	13.6000	13.6000	-8.969%	5	53	-78.015%
2025-12-12	14.9400	14.9400	14.9400	14.9400	-10.592%	1	48	-79.987%
2025-12-11	16.7100	16.7100	16.7100	16.7100	-3.966%	2	48	-82.107%
2025-12-10	17.4000	17.4000	17.4000	17.4000	-16.346%	1	48	-82.816%
2025-11-28	20.8000	20.8000	20.8000	20.8000	+1.961%	3	47	-85.625%
2025-11-24	21.0000	21.2500	19.9000	20.4000	+82.143%	27	47	-85.343%
2025-11-18	11.2000	11.2000	11.2000	11.2000	+8.738%	1	23	-73.304%
2025-11-14	9.9000	10.3000	9.9000	10.3000	-7.207%	2	22	-70.971%
2025-11-13	10.7000	11.2500	10.7000	11.1000	+5.213%	20	21	-73.063%
2025-11-07	10.5500	10.5500	10.5500	10.5500	0.000%	1	1	-71.659%