Dark

GOOGL20261218C440
GOOGL Dec 18 2026 440.00 Call (GOOGL261218C00440000)
option OPRA

EOD

Sep 3, 2026

2.97+9.191%(+0.25)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.2500	3.2500	2.8400	2.9700	+9.191%	289	4,243	0.000%
2026-09-02	2.5000	2.8600	2.5000	2.7200	+14.768%	3,075	4,021	+9.191%
2026-09-01	2.5800	2.7000	2.3700	2.3700	-15.658%	127	1,143	+25.316%
2026-08-31	2.9400	2.9400	2.8100	2.8100	-25.266%	4	1,154	+5.694%
2026-08-28	3.2300	4.0300	3.2300	3.7600	+12.913%	38	1,153	-21.011%
2026-08-27	3.4300	3.4300	3.2900	3.3300	-4.585%	18	1,146	-10.811%
2026-08-26	3.7900	3.7900	3.3400	3.4900	-15.496%	70	1,150	-14.900%
2026-08-25	4.6500	4.8000	4.0700	4.1300	-6.136%	40	1,144	-28.087%
2026-08-24	4.0100	5.0500	4.0100	4.4000	0.000%	5	1,137	-32.500%
2026-08-21	3.9500	4.4000	3.9500	4.4000	+12.821%	27	1,132	-32.500%
2026-08-20	3.9500	3.9500	3.6000	3.9000	-11.364%	18	1,108	-23.846%
2026-08-19	4.2000	4.4500	4.2000	4.4000	+6.024%	35	1,100	-32.500%
2026-08-18	4.0700	4.1500	4.0700	4.1500	-4.598%	4	1,089	-28.434%
2026-08-17	4.3000	4.3500	4.2000	4.3500	-7.051%	7	1,085	-31.724%
2026-08-14	5.4000	5.5000	4.6800	4.6800	-8.772%	55	1,081	-36.538%
2026-08-13	5.0500	5.2000	4.8500	5.1300	+8.000%	43	1,074	-42.105%
2026-08-12	4.8700	4.8700	4.5000	4.7500	-13.636%	33	1,078	-37.474%
2026-08-11	6.1100	6.3500	5.5000	5.5000	-20.290%	49	1,075	-46.000%
2026-08-10	7.2000	7.2000	6.6700	6.9000	-0.719%	8	1,078	-56.957%
2026-08-07	7.4500	7.6000	6.9500	6.9500	-21.023%	17	1,076	-57.266%
2026-08-06	9.6800	9.6800	8.6500	8.8000	-12.000%	10	1,076	-66.250%
2026-08-05	14.0700	15.3500	9.7400	10.0000	-32.203%	190	1,078	-70.300%
2026-08-04	12.1000	14.7500	12.1000	14.7500	+14.965%	27	1,105	-79.864%
2026-08-03	10.9100	13.5800	10.5500	12.8300	+78.194%	54	1,100	-76.851%
2026-07-31	7.1500	7.6600	6.4500	7.2000	+79.551%	46	1,094	-58.750%
2026-07-30	4.0500	4.0500	4.0100	4.0100	-16.977%	2	1,092	-25.935%
2026-07-29	4.0000	5.2900	4.0000	4.8300	+15.000%	148	1,093	-38.509%
2026-07-28	3.9500	4.2000	3.9500	4.2000	+29.231%	38	1,097	-29.286%
2026-07-27	3.6200	3.6200	3.2500	3.2500	+9.060%	107	1,101	-8.615%
2026-07-24	2.9700	3.0500	2.9700	2.9800	-13.120%	23	1,001	-0.336%
2026-07-23	4.4500	4.4500	3.2400	3.4300	-55.742%	41	998	-13.411%
2026-07-22	8.3000	8.3000	7.7500	7.7500	-8.284%	5	1,014	-61.677%
2026-07-21	9.3000	9.3000	8.4500	8.4500	-7.852%	12	1,013	-64.852%
2026-07-20	10.8500	11.0000	9.1700	9.1700	+8.521%	227	1,021	-67.612%
2026-07-17	8.3800	9.2000	8.2300	8.4500	-20.283%	26	1,020	-64.852%
2026-07-16	15.1000	15.1000	10.2000	10.6000	-26.389%	114	1,012	-71.981%
2026-07-15	13.6000	14.9500	13.5500	14.4000	+30.909%	21	970	-79.375%
2026-07-14	10.1000	11.0000	10.1000	11.0000	+2.804%	3	967	-73.000%
2026-07-13	10.6000	10.8000	10.6000	10.7000	-2.283%	4	967	-72.243%
2026-07-10	10.2800	10.9500	10.2800	10.9500	+0.736%	83	970	-72.877%
2026-07-09	11.0000	11.0500	10.8300	10.8700	-13.867%	8	919	-72.677%
2026-07-08	13.3500	13.3500	12.6200	12.6200	-15.585%	12	912	-76.466%
2026-07-07	16.0000	16.0500	14.9500	14.9500	+11.152%	33	917	-80.134%
2026-07-06	12.9000	13.5000	12.8500	13.4500	+4.669%	11	921	-77.918%
2026-07-02	13.3000	13.3000	12.8500	12.8500	-2.652%	7	923	-76.887%
2026-07-01	11.5500	13.2000	11.5500	13.2000	+13.305%	3	923	-77.500%
2026-06-30	11.2200	11.6500	11.2200	11.6500	-0.512%	9	920	-74.506%
2026-06-29	10.8500	11.7100	10.7000	11.7100	+23.263%	29	918	-74.637%
2026-06-26	8.9500	9.7500	8.5000	9.5000	-0.315%	24	913	-68.737%
2026-06-25	9.5500	9.5500	9.4100	9.5300	-7.476%	22	903	-68.835%
2026-06-24	10.7500	11.9500	9.7000	10.3000	-0.962%	27	893	-71.165%
2026-06-23	11.3000	11.3000	10.4000	10.4000	-12.898%	6	892	-71.442%
2026-06-22	14.0500	14.0500	11.6000	11.9400	-29.971%	32	894	-75.126%
2026-06-18	16.2400	17.1000	16.2000	17.0500	+8.254%	78	871	-82.581%
2026-06-17	16.2500	16.2500	15.5500	15.7500	-14.028%	8	871	-81.143%
2026-06-16	17.9500	18.3200	17.9500	18.3200	+15.949%	3	871	-83.788%
2026-06-12	16.2500	16.2500	15.5000	15.8000	+9.191%	55	872	-81.203%
2026-06-11	12.6200	14.5000	12.0500	14.4700	-2.230%	24	863	-79.475%
2026-06-10	17.0500	17.2000	14.3400	14.8000	-13.196%	23	857	-79.932%
2026-06-09	15.7500	17.0500	15.4300	17.0500	+4.923%	114	851	-82.581%
2026-06-08	16.0000	16.3000	15.9900	16.2500	-9.972%	17	747	-81.723%
2026-06-05	17.6500	18.0500	17.6500	18.0500	-8.608%	4	756	-83.546%
2026-06-04	18.0000	20.3000	18.0000	19.7500	+25.716%	43	753	-84.962%
2026-06-03	17.3600	17.8500	15.7100	15.7100	-4.788%	89	754	-81.095%
2026-06-02	16.3500	20.1000	15.7500	16.5000	-22.861%	77	731	-82.000%
2026-06-01	20.3000	21.6700	20.3000	21.3900	-5.563%	18	705	-86.115%
2026-05-29	22.8100	23.2200	22.5000	22.6500	-12.717%	9	701	-86.887%
2026-05-28	24.5500	25.9500	24.5500	25.9500	-2.075%	32	701	-88.555%
2026-05-27	25.2800	26.5000	25.2800	26.5000	+2.515%	21	717	-88.792%
2026-05-26	25.4000	25.8500	24.9000	25.8500	+8.159%	12	718	-88.511%
2026-05-22	24.4000	24.4000	23.9000	23.9000	-13.874%	2	714	-87.573%
2026-05-21	27.7500	27.7500	27.7500	27.7500	+6.322%	1	714	-89.297%
2026-05-20	28.2500	28.2500	25.5500	26.1000	-3.867%	16	714	-88.621%
2026-05-19	31.2100	31.2100	27.1500	27.1500	-19.675%	16	704	-89.061%
2026-05-18	34.0500	34.1000	33.6500	33.8000	+8.160%	49	704	-91.213%
2026-05-15	31.6800	31.6800	30.6000	31.2500	-5.987%	18	704	-90.496%
2026-05-14	31.8700	33.9500	31.6700	33.2400	-0.180%	67	694	-91.065%
2026-05-13	26.0400	33.7400	26.0400	33.3000	+27.342%	59	509	-91.081%
2026-05-12	26.2000	26.6000	24.2000	26.1500	-12.571%	138	509	-88.642%
2026-05-11	29.4500	29.9100	29.4500	29.9100	-9.692%	2	509	-90.070%
2026-05-08	32.5000	33.1200	30.8000	33.1200	+8.590%	64	509	-91.033%
2026-05-07	31.1200	31.5000	30.5000	30.5000	+1.836%	23	507	-90.262%
2026-05-06	29.7200	32.1500	29.6200	29.9500	+17.175%	215	506	-90.083%
2026-05-05	26.5500	26.5500	25.5600	25.5600	+7.621%	3	463	-88.380%
2026-05-04	24.5500	24.5500	23.7500	23.7500	-7.227%	2	463	-87.495%
2026-05-01	24.9800	25.6000	24.9800	25.6000	+0.946%	4	462	-88.398%
2026-04-30	19.7000	25.8000	18.9500	25.3600	+76.111%	98	462	-88.289%
2026-04-29	14.7000	14.7000	13.8600	14.4000	+0.629%	22	438	-79.375%
2026-04-28	14.3100	14.3100	14.3100	14.3100	-4.088%	4	433	-79.245%
2026-04-27	14.5900	15.2600	14.5900	14.9200	+16.109%	114	429	-80.094%
2026-04-24	12.5000	13.0000	12.5000	12.8500	+6.639%	256	369	-76.887%
2026-04-23	11.5500	12.1000	11.5500	12.0500	+8.755%	7	371	-75.353%
2026-04-22	11.1700	11.1700	11.0000	11.0800	+8.098%	18	366	-73.195%
2026-04-21	10.6500	10.6500	10.2000	10.2500	-9.692%	28	364	-71.024%
2026-04-17	11.4000	11.4000	11.2500	11.3500	+13.956%	4	354	-73.833%
2026-04-15	9.9600	9.9600	9.9600	9.9600	-4.231%	3	353	-70.181%
2026-04-14	10.2200	10.4000	10.1500	10.4000	+31.646%	248	350	-71.442%
2026-04-09	7.3000	7.9000	7.2100	7.9000	+6.613%	30	234	-62.405%
2026-04-08	6.5000	7.4100	6.5000	7.4100	+37.732%	34	232	-59.919%
2026-04-07	5.3800	5.3800	5.3800	5.3800	+7.171%	1	244	-44.796%
2026-04-01	3.6000	5.0200	3.6000	5.0200	+87.313%	34	244	-40.837%
2026-03-30	2.6800	2.6800	2.6800	2.6800	-7.904%	1	231	+10.821%
2026-03-27	3.0100	3.0100	2.8800	2.9100	-29.880%	17	232	+2.062%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-25.225%	3	248	-28.434%
2026-03-23	5.6400	5.6400	5.5500	5.5500	-1.770%	3	248	-46.486%
2026-03-20	5.6500	5.6500	5.6500	5.6500	-18.705%	1	248	-47.434%
2026-03-17	6.9500	6.9500	6.9500	6.9500	+3.731%	1	248	-57.266%
2026-03-16	6.7000	6.7000	6.7000	6.7000	-4.286%	3	249	-55.672%
2026-03-13	7.0000	7.0000	7.0000	7.0000	-8.973%	8	249	-57.571%
2026-03-10	7.6900	7.6900	7.6900	7.6900	+14.776%	1	249	-61.378%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-7.840%	3	249	-55.672%
2026-03-05	7.2700	7.2700	7.2700	7.2700	-7.389%	3	249	-59.147%
2026-03-03	7.8500	7.8500	7.8500	7.8500	-15.773%	1	247	-62.166%
2026-02-25	9.3200	9.3200	9.3200	9.3200	-3.918%	20	247	-68.133%
2026-02-24	9.7000	9.7000	9.7000	9.7000	-6.731%	2	247	-69.381%
2026-02-23	10.4000	10.4000	10.4000	10.4000	+2.970%	1	247	-71.442%
2026-02-20	10.1000	10.1000	10.1000	10.1000	+32.720%	10	247	-70.594%
2026-02-17	7.6100	7.6100	7.6100	7.6100	-11.512%	1	253	-60.972%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-7.328%	1	254	-65.465%
2026-02-12	10.5500	10.5500	9.2800	9.2800	-2.827%	6	254	-67.996%
2026-02-11	9.9000	9.9000	9.5500	9.5500	-28.731%	77	256	-68.901%
2026-02-09	13.4000	13.4000	13.4000	13.4000	+7.631%	1	288	-77.836%
2026-02-06	12.7500	12.7500	12.4200	12.4500	-9.257%	81	289	-76.145%
2026-02-05	11.3500	14.7500	11.3500	13.7200	-21.104%	105	267	-78.353%
2026-02-04	20.0100	20.0100	17.3900	17.3900	-16.394%	94	357	-82.921%
2026-02-03	20.8000	20.8000	20.8000	20.8000	+3.380%	90	303	-85.721%
2026-02-02	18.8500	20.1200	18.8500	20.1200	+15.832%	302	303	-85.239%
2026-01-29	18.1500	18.1500	16.0000	17.3700	-5.495%	10	208	-82.902%
2026-01-27	18.1800	18.3800	18.1800	18.3800	+14.020%	8	204	-83.841%
2026-01-26	16.1100	16.1200	16.1100	16.1200	-4.048%	2	203	-81.576%
2026-01-23	16.8000	16.8000	16.8000	16.8000	-0.297%	1	203	-82.321%
2026-01-22	16.8500	16.8500	16.8500	16.8500	+2.432%	2	203	-82.374%
2026-01-21	15.2000	17.1000	15.2000	16.4500	+6.818%	56	203	-81.945%
2026-01-20	15.4000	15.4000	15.4000	15.4000	-6.667%	1	175	-80.714%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-6.250%	6	168	-82.000%
2026-01-15	18.0000	18.0000	17.6000	17.6000	-3.030%	13	168	-83.125%
2026-01-14	18.0000	18.2000	18.0000	18.1500	-10.547%	11	155	-83.636%
2026-01-13	19.5000	20.5000	19.5000	20.2900	+16.945%	52	146	-85.362%
2026-01-12	16.9500	17.3500	16.9500	17.3500	+9.119%	11	96	-82.882%
2026-01-09	15.9000	15.9000	15.9000	15.9000	+1.597%	1	85	-81.321%
2026-01-08	15.0000	15.6500	15.0000	15.6500	+6.174%	4	85	-81.022%
2026-01-07	13.5000	14.7400	13.5000	14.7400	+19.837%	2	81	-79.851%
2026-01-06	12.3000	12.3000	12.3000	12.3000	-1.205%	6	81	-75.854%
2025-12-31	12.4500	12.4500	12.4500	12.4500	-3.712%	1	81	-76.145%
2025-12-30	12.9300	12.9300	12.9300	12.9300	-2.782%	1	81	-77.030%
2025-12-26	13.3600	13.3600	13.3000	13.3000	+9.195%	2	81	-77.669%
2025-12-22	12.1800	12.1800	12.1800	12.1800	-1.377%	1	80	-75.616%
2025-12-16	12.3500	12.3500	12.3500	12.3500	-4.264%	5	80	-75.951%
2025-12-15	12.9000	12.9000	12.9000	12.9000	-6.182%	6	85	-76.977%
2025-12-12	13.6900	13.8500	13.6800	13.7500	-17.417%	5	79	-78.400%
2025-12-09	15.6600	16.6500	15.6600	16.6500	+6.254%	2	79	-82.162%
2025-12-08	15.6700	15.6700	15.6700	15.6700	-10.457%	3	78	-81.047%
2025-12-02	17.5000	17.5000	17.5000	17.5000	-9.747%	1	78	-83.029%
2025-12-01	19.4000	19.4000	19.3900	19.3900	-6.056%	2	77	-84.683%
2025-11-26	20.6400	20.6400	20.6400	20.6400	-7.152%	1	75	-85.610%
2025-11-25	22.2300	22.2300	22.2300	22.2300	+14.000%	1	75	-86.640%
2025-11-24	20.1500	20.1500	18.9000	19.5000	+39.785%	15	75	-84.769%
2025-11-19	13.9500	13.9500	13.9500	13.9500	+16.736%	3	68	-78.710%
2025-11-18	11.9500	11.9500	11.9500	11.9500	-1.240%	3	68	-75.146%
2025-11-17	12.1000	12.1000	12.1000	12.1000	+15.238%	20	68	-75.455%
2025-11-13	10.3200	10.5700	10.3000	10.5000	-14.216%	101	74	-71.714%
2025-11-10	11.3700	12.2400	11.3700	12.2400	+7.368%	6	6	-75.735%
2025-11-06	11.4000	11.4000	11.4000	11.4000	+20.000%	1	5	-73.947%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-11.628%	4	5	-68.737%
2025-11-03	10.7500	10.7500	10.7500	10.7500	0.000%	1	0	-72.372%