Dark

GOOGL20261218C445
GOOGL Dec 18 2026 445.00 Call (GOOGL261218C00445000)
option OPRA

EOD

Sep 3, 2026

2.560.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.7500	2.7500	2.5600	2.5600	0.000%	3	680	0.000%
2026-09-02	2.4600	2.5600	2.4000	2.5600	+16.364%	58	678	0.000%
2026-09-01	2.3500	2.3500	2.2000	2.2000	-14.063%	141	692	+16.364%
2026-08-31	2.5000	2.5600	2.5000	2.5600	-13.805%	3	696	0.000%
2026-08-27	3.1000	3.1000	2.9000	2.9700	-4.194%	22	695	-13.805%
2026-08-26	3.1000	3.1800	3.0600	3.1000	-15.531%	120	694	-17.419%
2026-08-25	3.7400	3.7400	3.6600	3.6700	-10.488%	36	690	-30.245%
2026-08-24	3.9500	4.1000	3.9200	4.1000	+2.500%	35	692	-37.561%
2026-08-21	3.6200	4.0000	3.6200	4.0000	+15.942%	11	704	-36.000%
2026-08-20	3.4500	3.4500	3.4500	3.4500	-12.658%	6	705	-25.797%
2026-08-19	3.8000	3.9500	3.8000	3.9500	+6.757%	8	703	-35.190%
2026-08-18	3.7000	3.7000	3.7000	3.7000	-5.128%	3	700	-30.811%
2026-08-17	4.0000	4.0000	3.8000	3.9000	-8.235%	15	697	-34.359%
2026-08-14	4.2500	4.2500	4.2500	4.2500	-6.593%	2	689	-39.765%
2026-08-13	4.5500	4.5500	4.2500	4.5500	+8.333%	102	691	-43.736%
2026-08-12	4.0500	4.2000	3.9500	4.2000	-20.000%	13	690	-39.048%
2026-08-11	5.7500	5.7500	5.2500	5.2500	-19.847%	8	686	-51.238%
2026-08-10	6.0600	6.5500	6.0600	6.5500	-2.675%	22	684	-60.916%
2026-08-07	6.8700	6.8700	6.7300	6.7300	-16.605%	5	674	-61.961%
2026-08-06	8.6000	8.6000	8.0700	8.0700	-14.149%	26	672	-68.278%
2026-08-05	13.3000	14.1000	8.9500	9.4000	-26.563%	57	664	-72.766%
2026-08-04	12.8000	12.8000	12.8000	12.8000	+7.563%	6	695	-80.000%
2026-08-03	9.0500	12.5000	8.9500	11.9000	+57.616%	152	689	-78.487%
2026-07-31	4.9100	7.5500	4.8600	7.5500	+72.769%	96	651	-66.093%
2026-07-29	4.2000	4.7900	4.0200	4.3700	+47.138%	154	645	-41.419%
2026-07-27	3.5000	3.5000	2.9700	2.9700	+2.414%	14	643	-13.805%
2026-07-24	3.1000	3.1000	2.6900	2.9000	-7.937%	18	638	-11.724%
2026-07-23	3.5500	3.8000	2.9000	3.1500	-55.634%	53	639	-18.730%
2026-07-22	7.3200	7.5500	7.1000	7.1000	-7.792%	10	642	-63.944%
2026-07-21	7.7000	7.9500	7.7000	7.7000	-9.412%	6	634	-66.753%
2026-07-20	9.5000	9.5000	8.5000	8.5000	+12.583%	2	634	-69.882%
2026-07-17	9.0000	9.0000	7.5000	7.5500	-45.290%	50	633	-66.093%
2026-07-16	13.8000	13.8000	13.8000	13.8000	-2.542%	1	625	-81.449%
2026-07-15	11.4200	14.1600	11.4200	14.1600	+33.585%	16	624	-81.921%
2026-07-14	9.7000	10.6000	9.7000	10.6000	+6.533%	17	636	-75.849%
2026-07-13	10.4300	10.4300	9.8500	9.9500	-1.970%	25	651	-74.271%
2026-07-10	10.0000	10.1500	9.5000	10.1500	-6.881%	45	642	-74.778%
2026-07-09	10.9000	10.9000	10.0000	10.9000	-8.787%	5	645	-76.514%
2026-07-08	11.9500	11.9500	11.9500	11.9500	-13.406%	1	643	-78.577%
2026-07-07	14.6500	14.7500	13.8000	13.8000	+3.371%	122	642	-81.449%
2026-07-06	12.0000	13.3500	12.0000	13.3500	+8.537%	13	584	-80.824%
2026-07-02	12.0000	12.3000	12.0000	12.3000	0.000%	3	576	-79.187%
2026-07-01	12.5500	12.7000	12.0000	12.3000	+6.586%	39	576	-79.187%
2026-06-30	11.5400	11.5400	11.5400	11.5400	+10.962%	2	553	-77.816%
2026-06-29	10.3000	10.4000	9.6700	10.4000	+19.540%	22	551	-75.385%
2026-06-26	7.9500	9.3900	7.9000	8.7000	+1.163%	22	557	-70.575%
2026-06-25	9.0500	9.0500	8.4500	8.6000	-10.417%	9	559	-70.233%
2026-06-24	10.0000	11.0500	9.2600	9.6000	-4.478%	93	563	-73.333%
2026-06-23	10.6000	10.6000	9.9500	10.0500	-8.636%	33	536	-74.527%
2026-06-22	12.1000	12.1000	10.9000	11.0000	-31.973%	9	523	-76.727%
2026-06-18	16.3000	16.3000	16.1500	16.1700	+11.134%	4	519	-84.168%
2026-06-17	14.7500	15.1500	14.3400	14.5500	-15.210%	6	519	-82.405%
2026-06-16	16.3500	17.3500	16.2500	17.1600	+8.608%	45	519	-85.082%
2026-06-15	16.3500	16.3500	15.8000	15.8000	+8.219%	2	514	-83.797%
2026-06-12	15.8000	15.8000	14.6000	14.6000	+26.407%	5	514	-82.466%
2026-06-11	12.1600	12.1600	11.3500	11.5500	-15.693%	23	514	-77.835%
2026-06-10	16.1100	16.1100	13.5000	13.7000	-14.375%	13	519	-81.314%
2026-06-09	14.2500	16.0000	14.2500	16.0000	+4.918%	2	515	-84.000%
2026-06-08	15.2500	15.4000	15.2500	15.2500	-11.337%	3	515	-83.213%
2026-06-05	18.2500	18.2500	17.2000	17.2000	+15.436%	3	518	-85.116%
2026-06-03	16.6500	16.9500	14.9000	14.9000	-3.871%	49	516	-82.819%
2026-06-02	15.6200	17.3000	15.5000	15.5000	-20.999%	7	498	-83.484%
2026-06-01	19.0000	19.6200	19.0000	19.6200	-9.082%	2	501	-86.952%
2026-05-29	21.8500	21.9500	21.5500	21.5800	-10.494%	9	501	-88.137%
2026-05-28	24.1100	24.1100	24.1100	24.1100	+7.971%	1	499	-89.382%
2026-05-26	22.3000	22.3300	22.2500	22.3300	-8.857%	23	499	-88.536%
2026-05-20	24.5000	24.5000	24.5000	24.5000	-8.582%	1	499	-89.551%
2026-05-19	26.5700	27.1700	26.5700	26.8000	-14.921%	3	470	-90.448%
2026-05-18	34.1000	34.1500	31.5000	31.5000	+7.509%	65	470	-91.873%
2026-05-15	29.0100	30.4500	29.0100	29.3000	-9.006%	18	470	-91.263%
2026-05-14	29.8000	32.2000	29.8000	32.2000	+7.873%	2	464	-92.050%
2026-05-13	27.4600	30.5000	27.4600	29.8500	+29.783%	23	417	-91.424%
2026-05-12	23.2000	23.2700	22.9500	23.0000	-16.089%	104	417	-88.870%
2026-05-11	27.4100	27.4100	27.4100	27.4100	-8.020%	2	417	-90.660%
2026-05-08	30.6500	31.0500	29.8000	29.8000	-0.067%	14	415	-91.409%
2026-05-07	29.7400	29.8200	29.7400	29.8200	+3.794%	2	419	-91.415%
2026-05-06	29.1600	30.1700	28.7300	28.7300	+18.328%	50	417	-91.089%
2026-05-05	26.4000	26.5500	24.2800	24.2800	+1.718%	105	440	-89.456%
2026-05-01	22.9200	23.8700	22.9200	23.8700	+0.845%	4	371	-89.275%
2026-04-30	18.2500	23.6700	17.4800	23.6700	+71.522%	64	371	-89.185%
2026-04-29	13.8000	13.8000	13.8000	13.8000	-2.817%	1	332	-81.449%
2026-04-28	14.2000	14.2000	14.2000	14.2000	+0.638%	1	332	-81.972%
2026-04-27	14.1100	14.1100	14.1100	14.1100	+30.046%	1	332	-81.857%
2026-04-23	10.8000	10.8500	10.8000	10.8500	+2.844%	10	331	-76.406%
2026-04-21	10.6000	10.6000	10.5500	10.5500	-3.653%	2	320	-75.735%
2026-04-20	10.7500	10.9500	10.7500	10.9500	+1.201%	10	320	-76.621%
2026-04-17	10.5500	11.0000	10.5500	10.8200	+5.561%	31	310	-76.340%
2026-04-15	9.3200	10.2500	9.3200	10.2500	+9.043%	6	282	-75.024%
2026-04-14	8.0000	9.4500	8.0000	9.4000	+34.670%	16	287	-72.766%
2026-04-13	6.8600	6.9800	6.8600	6.9800	-8.037%	16	286	-63.324%
2026-04-10	7.6000	7.6000	7.5900	7.5900	+22.222%	100	285	-66.271%
2026-04-09	6.2100	6.2100	6.2100	6.2100	+3.500%	4	185	-58.776%
2026-04-08	5.9500	6.0000	5.9500	6.0000	+37.615%	2	183	-57.333%
2026-04-01	4.0700	4.3600	4.0700	4.3600	+38.413%	2	181	-41.284%
2026-03-31	3.1500	3.1500	3.1500	3.1500	+16.236%	15	180	-18.730%
2026-03-27	2.6900	2.7100	2.6900	2.7100	-33.086%	70	195	-5.535%
2026-03-24	4.1100	4.1100	4.0500	4.0500	-35.200%	14	196	-36.790%
2026-03-16	6.2500	6.2500	6.2500	6.2500	-11.348%	1	196	-59.040%
2026-03-11	7.0500	7.0500	7.0500	7.0500	+5.697%	1	197	-63.688%
2026-03-05	6.7000	6.8600	6.6500	6.6700	-27.892%	23	199	-61.619%
2026-02-24	9.2500	9.2500	9.2500	9.2500	-4.639%	15	188	-72.324%
2026-02-23	10.1000	10.1000	9.7000	9.7000	+37.589%	85	201	-73.608%
2026-02-17	7.1400	7.6900	6.7100	7.0500	-15.971%	433	134	-63.688%
2026-02-13	8.2700	8.4300	8.0500	8.3900	-15.678%	476	130	-69.487%
2026-02-12	8.9000	9.9500	8.9000	9.9500	-8.295%	18	130	-74.271%
2026-02-10	10.8500	10.8500	10.8500	10.8500	-13.546%	1	115	-76.406%
2026-02-09	12.5500	12.5500	12.5500	12.5500	-2.864%	1	114	-79.602%
2026-02-05	12.9200	12.9200	12.9200	12.9200	-31.640%	1	114	-80.186%
2026-02-04	18.9000	18.9000	18.9000	18.9000	+3.279%	6	115	-86.455%
2026-02-03	19.2000	19.2000	18.1900	18.3000	-3.684%	17	116	-86.011%
2026-02-02	19.0000	19.0000	19.0000	19.0000	+18.824%	1	112	-86.526%
2026-01-22	16.4000	16.4000	15.9900	15.9900	-0.683%	2	111	-83.990%
2026-01-16	16.1000	16.1000	16.1000	16.1000	-6.395%	2	109	-84.099%
2026-01-15	16.6000	17.2000	16.6000	17.2000	-2.550%	32	109	-85.116%
2026-01-14	17.6500	17.6500	17.6500	17.6500	-7.592%	2	85	-85.496%
2026-01-13	18.8000	19.1000	18.8000	19.1000	+28.620%	13	85	-86.597%
2026-01-08	14.8500	14.8500	14.8500	14.8500	+2.414%	1	83	-82.761%
2026-01-07	13.7000	14.5000	13.3000	14.5000	+19.342%	22	82	-82.345%
2025-12-30	12.1500	12.1500	12.1500	12.1500	+7.522%	11	81	-78.930%
2025-12-22	11.3000	11.3000	11.3000	11.3000	+16.016%	3	72	-77.345%
2025-12-17	9.7400	9.7400	9.7400	9.7400	-20.490%	1	72	-73.717%
2025-12-15	12.3000	12.3000	12.2500	12.2500	-18.388%	24	71	-79.102%
2025-12-08	15.0500	15.0900	15.0100	15.0100	-33.584%	13	65	-82.945%
2025-11-25	22.5700	22.6000	22.5700	22.6000	+16.977%	48	63	-88.673%
2025-11-24	19.3500	19.3500	19.3200	19.3200	+95.152%	3	32	-86.749%
2025-11-13	9.8000	9.9000	9.7500	9.9000	0.000%	35	32	-74.141%