Dark

GOOGL20261218C450
GOOGL Dec 18 2026 450.00 Call (GOOGL261218C00450000)
option OPRA

EOD

Sep 3, 2026

2.35+4.444%(+0.10)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.4400	2.6900	2.3400	2.3500	+4.444%	79	16,553	0.000%
2026-09-02	2.1500	2.3400	2.1300	2.2500	+18.421%	14,079	16,554	+4.444%
2026-09-01	2.0400	2.3100	1.9000	1.9000	-26.923%	197	3,405	+23.684%
2026-08-31	2.7900	2.8000	2.2600	2.6000	-16.399%	200	3,395	-9.615%
2026-08-28	3.0500	3.3700	2.7500	3.1100	+20.077%	69	3,443	-24.437%
2026-08-27	2.8000	2.8200	2.5900	2.5900	-8.803%	46	3,438	-9.266%
2026-08-26	3.2500	3.3000	2.8000	2.8400	-11.250%	75	3,405	-17.254%
2026-08-25	3.7600	3.7600	3.2000	3.2000	-15.789%	182	3,390	-26.563%
2026-08-24	3.5700	4.0000	3.5700	3.8000	+7.042%	31	3,300	-38.158%
2026-08-21	3.1000	3.5500	3.1000	3.5500	+17.550%	75	3,280	-33.803%
2026-08-20	3.3000	3.4000	3.0000	3.0200	-12.209%	65	3,292	-22.185%
2026-08-19	3.1500	3.6000	3.1500	3.4400	+4.242%	36	3,288	-31.686%
2026-08-18	3.2500	3.4100	3.2500	3.3000	-8.333%	24	3,289	-28.788%
2026-08-17	3.8100	3.8100	3.3400	3.6000	-5.263%	28	3,288	-34.722%
2026-08-14	4.3000	4.3000	3.7700	3.8000	-10.165%	34	3,289	-38.158%
2026-08-13	4.0000	4.2500	3.8800	4.2300	+8.740%	95	3,298	-44.444%
2026-08-12	4.2000	4.2000	3.6000	3.8900	-5.122%	61	3,286	-39.589%
2026-08-11	5.2100	5.2100	4.0600	4.1000	-27.690%	232	3,290	-42.683%
2026-08-10	6.7500	6.7500	5.3500	5.6700	-3.898%	63	3,300	-58.554%
2026-08-07	6.8800	6.8800	5.7200	5.9000	-13.235%	68	3,280	-60.169%
2026-08-06	8.0000	8.2500	6.7300	6.8000	-17.174%	240	3,294	-65.441%
2026-08-05	13.1500	13.3000	8.0000	8.2100	-35.201%	315	3,222	-71.376%
2026-08-04	11.5000	12.8200	10.9900	12.6700	+18.301%	118	3,257	-81.452%
2026-08-03	7.0000	11.5000	7.0000	10.7100	+53.000%	141	3,284	-78.058%
2026-07-31	4.3000	7.0000	4.3000	7.0000	+107.101%	475	3,274	-66.429%
2026-07-30	3.3500	3.5800	3.3500	3.3800	-21.395%	9	3,044	-30.473%
2026-07-29	3.5000	4.3100	3.2000	4.3000	+26.471%	16	3,044	-45.349%
2026-07-28	3.0000	3.6000	2.7600	3.4000	+23.636%	127	3,038	-30.882%
2026-07-27	3.0500	3.2000	2.7500	2.7500	+10.887%	242	3,149	-14.545%
2026-07-24	3.0000	3.0000	2.4000	2.4800	-16.216%	31	3,200	-5.242%
2026-07-23	3.4000	3.4500	2.7500	2.9600	-54.531%	390	3,200	-20.608%
2026-07-22	6.8000	6.9500	6.5000	6.5100	-4.265%	110	3,196	-63.902%
2026-07-21	7.3000	7.4000	6.8000	6.8000	-12.258%	43	3,162	-65.441%
2026-07-20	8.4500	9.2500	7.7500	7.7500	+11.511%	19	3,139	-69.677%
2026-07-17	7.1400	8.0000	6.5000	6.9500	-22.778%	769	3,146	-66.187%
2026-07-16	13.4500	13.4500	9.0000	9.0000	-27.419%	46	3,666	-73.889%
2026-07-15	10.8000	13.0500	10.7500	12.4000	+26.531%	668	3,645	-81.048%
2026-07-14	9.1300	9.8000	9.1300	9.8000	+8.407%	269	3,451	-76.020%
2026-07-13	9.0000	9.3000	9.0000	9.0400	-6.321%	20	3,439	-74.004%
2026-07-10	9.6500	9.6500	8.8500	9.6500	-3.500%	78	3,438	-75.648%
2026-07-09	10.0000	10.0000	8.9500	10.0000	-6.977%	970	3,414	-76.500%
2026-07-08	12.2300	12.2300	10.2500	10.7500	-14.069%	43	4,231	-78.140%
2026-07-07	14.2500	14.2500	12.5100	12.5100	-2.342%	50	4,244	-81.215%
2026-07-06	12.0000	12.8100	10.5400	12.8100	+16.033%	781	4,224	-81.655%
2026-07-02	11.7500	11.9500	10.0000	11.0400	-2.731%	27	4,480	-78.714%
2026-07-01	10.8700	11.6500	10.8700	11.3500	+9.135%	8	4,480	-79.295%
2026-06-30	9.7500	10.8000	9.7500	10.4000	+4.000%	34	4,479	-77.404%
2026-06-29	9.0400	10.1400	9.0000	10.0000	+22.399%	17	4,477	-76.500%
2026-06-26	7.8300	8.4000	7.2200	8.1700	+1.743%	1,473	4,472	-71.236%
2026-06-25	8.1000	8.5000	7.7900	8.0300	-8.018%	42	3,306	-70.735%
2026-06-24	9.6600	10.3000	8.6500	8.7300	-5.622%	85	3,285	-73.081%
2026-06-23	9.1000	10.3000	8.9500	9.2500	-11.058%	41	3,289	-74.595%
2026-06-22	12.0000	12.0000	9.6000	10.4000	-32.248%	302	3,292	-77.404%
2026-06-18	12.5000	15.3500	12.5000	15.3500	+10.352%	66	3,247	-84.691%
2026-06-17	13.8000	14.2300	13.7500	13.9100	-13.171%	29	3,247	-83.106%
2026-06-16	14.7300	16.8500	14.7300	16.0200	+6.800%	111	3,247	-85.331%
2026-06-15	14.5000	16.0800	14.4000	15.0000	+14.943%	64	3,243	-84.333%
2026-06-12	14.2500	15.1500	13.0500	13.0500	-1.136%	41	3,222	-81.992%
2026-06-11	11.8800	13.2100	10.4500	13.2000	+4.762%	1,459	3,208	-82.197%
2026-06-10	14.4000	15.0900	12.4400	12.6000	-15.037%	83	2,343	-81.349%
2026-06-09	16.5900	16.6000	13.5000	14.8300	+1.298%	54	2,313	-84.154%
2026-06-08	15.3700	15.6000	14.0000	14.6400	-4.439%	339	2,298	-83.948%
2026-06-05	16.4000	16.9500	14.8500	15.3200	-12.955%	281	2,437	-84.661%
2026-06-04	15.0000	18.0000	15.0000	17.6000	+26.165%	2,080	2,545	-86.648%
2026-06-03	15.4100	16.4500	13.9500	13.9500	-5.102%	947	4,137	-83.154%
2026-06-02	15.2200	17.7000	14.0600	14.7000	-21.684%	3,174	3,473	-84.014%
2026-06-01	18.3000	19.6500	17.8000	18.7700	-1.211%	140	1,768	-87.480%
2026-05-29	20.8800	20.8800	19.0000	19.0000	-17.067%	65	1,771	-87.632%
2026-05-28	22.9500	23.3000	22.6000	22.9100	-5.526%	53	1,768	-89.742%
2026-05-27	22.5700	24.2500	22.5700	24.2500	+4.978%	28	1,740	-90.309%
2026-05-26	22.6900	23.1000	21.5000	23.1000	+0.654%	34	1,736	-89.827%
2026-05-22	23.0000	23.0000	22.3000	22.9500	-9.646%	3	1,729	-89.760%
2026-05-21	23.5500	25.4000	22.5500	25.4000	+8.085%	30	1,727	-90.748%
2026-05-20	25.1800	25.1800	22.6700	23.5000	-8.525%	20	1,727	-90.000%
2026-05-19	25.6400	26.0000	24.0000	25.6900	-11.414%	32	1,740	-90.852%
2026-05-18	30.6500	32.2000	28.9500	29.0000	+3.203%	48	1,740	-91.897%
2026-05-15	28.0200	28.1500	27.3500	28.1000	-3.767%	154	1,740	-91.637%
2026-05-14	28.7200	30.6000	28.4000	29.2000	-5.654%	34	1,835	-91.952%
2026-05-13	24.1500	31.8000	24.1500	30.9500	+30.316%	52	1,665	-92.407%
2026-05-12	24.0000	24.1500	21.4000	23.7500	-4.234%	404	1,665	-90.105%
2026-05-11	26.0000	27.0500	24.8000	24.8000	-17.333%	81	1,665	-90.524%
2026-05-08	29.1000	30.0000	27.2000	30.0000	+7.953%	67	1,711	-92.167%
2026-05-07	28.5000	28.5000	26.1700	27.7900	+1.423%	192	1,685	-91.544%
2026-05-06	27.3400	28.7800	26.0000	27.4000	+14.644%	201	1,523	-91.423%
2026-05-05	24.5000	24.9000	23.1600	23.9000	+10.648%	459	1,598	-90.167%
2026-05-04	22.2000	22.3500	21.6000	21.6000	-7.692%	29	1,259	-89.120%
2026-05-01	21.7300	23.4000	20.4500	23.4000	+11.164%	59	1,234	-89.957%
2026-04-30	17.7500	23.0500	16.5000	21.0500	+65.098%	198	1,234	-88.836%
2026-04-29	13.0500	13.5500	12.0000	12.7500	+3.072%	108	1,144	-81.569%
2026-04-28	12.5000	13.3000	12.1900	12.3700	-6.852%	8	1,175	-81.002%
2026-04-27	12.0000	13.4600	12.0000	13.2800	+16.491%	65	1,172	-82.304%
2026-04-24	9.5400	11.5000	9.3900	11.4000	+11.220%	64	1,173	-79.386%
2026-04-23	10.3000	10.3100	10.0400	10.2500	+4.592%	18	1,170	-77.073%
2026-04-22	10.0000	10.1000	9.7000	9.8000	+15.976%	27	1,159	-76.020%
2026-04-21	9.8600	9.8600	8.4500	8.4500	-14.646%	9	1,163	-72.189%
2026-04-20	9.9800	10.0800	9.8800	9.9000	-7.477%	22	1,163	-76.263%
2026-04-17	10.1000	10.7000	9.9000	10.7000	+7.538%	74	1,172	-78.037%
2026-04-16	10.2500	10.2500	9.8900	9.9500	-1.485%	22	1,177	-76.382%
2026-04-15	9.5000	10.2500	9.5000	10.1000	+13.102%	84	1,177	-76.733%
2026-04-14	7.9000	9.2000	7.9000	8.9300	+41.297%	29	1,196	-73.684%
2026-04-13	6.3000	6.3200	6.3000	6.3200	-7.059%	2	1,194	-62.816%
2026-04-10	7.0000	7.0000	6.8000	6.8000	-1.449%	111	1,195	-65.441%
2026-04-09	5.7000	6.9000	5.6000	6.9000	+6.154%	63	1,102	-65.942%
2026-04-08	6.2000	6.6700	5.8000	6.5000	+46.067%	88	1,075	-63.846%
2026-04-07	4.3700	4.4500	4.3700	4.4500	+3.488%	11	1,061	-47.191%
2026-04-01	3.7600	4.3000	3.7600	4.3000	+48.276%	2	1,056	-45.349%
2026-03-31	2.5000	2.9200	2.5000	2.9000	+30.631%	63	1,056	-18.966%
2026-03-30	2.2600	2.3100	2.2200	2.2200	-9.756%	3	1,067	+5.856%
2026-03-27	2.5000	2.5400	2.4600	2.4600	-12.143%	92	1,067	-4.472%
2026-03-26	3.1200	3.1200	2.8000	2.8000	-18.841%	36	1,056	-16.071%
2026-03-25	3.4000	3.5000	3.4000	3.4500	-8.000%	4	1,032	-31.884%
2026-03-24	4.4000	4.4000	3.7500	3.7500	-21.875%	4	1,031	-37.333%
2026-03-23	4.6300	5.1300	4.6000	4.8000	-1.437%	32	1,031	-51.042%
2026-03-20	4.8700	4.8700	4.8700	4.8700	-12.252%	1	1,046	-51.745%
2026-03-19	5.4400	5.5500	5.4400	5.5500	-8.264%	2	1,046	-57.658%
2026-03-18	6.1200	6.1200	6.0000	6.0500	+5.217%	3	1,046	-61.157%
2026-03-17	5.7800	5.7800	5.6500	5.7500	-2.542%	13	1,046	-59.130%
2026-03-13	6.0500	6.0500	5.9000	5.9000	-1.503%	17	1,044	-60.169%
2026-03-12	5.8300	6.0100	5.6700	5.9900	-9.242%	76	1,034	-60.768%
2026-03-11	6.8500	6.8500	6.6000	6.6000	-1.493%	2	1,074	-64.394%
2026-03-10	6.6000	6.7000	6.6000	6.7000	+8.943%	8	1,072	-64.925%
2026-03-09	5.8500	6.1500	5.8500	6.1500	+0.163%	201	1,073	-61.789%
2026-03-06	6.2700	6.2700	6.0000	6.1400	-1.760%	4	987	-61.726%
2026-03-05	6.2500	6.2500	6.2500	6.2500	-8.626%	2	983	-62.400%
2026-03-03	6.8000	6.9500	6.7000	6.8400	-11.284%	13	982	-65.643%
2026-03-02	7.4000	7.7500	7.3500	7.7100	+4.898%	81	978	-69.520%
2026-02-27	8.0000	8.0000	7.3500	7.3500	-1.342%	3	908	-68.027%
2026-02-26	7.4500	7.4500	7.4500	7.4500	-12.763%	2	909	-68.456%
2026-02-24	8.7500	8.7500	8.5400	8.5400	-9.820%	5	908	-72.482%
2026-02-23	9.5200	9.5200	9.4700	9.4700	+5.222%	2	911	-75.185%
2026-02-20	7.7700	9.2000	7.7700	9.0000	+30.435%	19	909	-73.889%
2026-02-19	6.9500	6.9500	6.9000	6.9000	-1.429%	18	893	-65.942%
2026-02-18	6.8500	7.0000	6.8500	7.0000	+0.719%	25	887	-66.429%
2026-02-17	6.7300	7.1900	6.3000	6.9500	-8.553%	641	906	-66.187%
2026-02-13	7.8500	8.0000	7.5500	7.6000	-7.990%	487	877	-69.079%
2026-02-12	8.2600	8.2600	8.2600	8.2600	-2.824%	10	877	-71.550%
2026-02-11	8.7500	8.7500	8.5000	8.5000	-16.256%	2	887	-72.353%
2026-02-10	10.2000	10.2500	10.0600	10.1500	-10.965%	62	888	-76.847%
2026-02-09	10.9000	12.1200	10.9000	11.4000	+3.167%	34	831	-79.386%
2026-02-06	12.4500	12.4500	11.0500	11.0500	-17.228%	4	828	-78.733%
2026-02-05	11.7300	13.3500	10.9500	13.3500	-16.563%	7	828	-82.397%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-7.407%	1	832	-85.313%
2026-02-03	18.5000	18.5000	17.1100	17.2800	-5.831%	22	832	-86.400%
2026-02-02	15.8500	18.3500	15.8500	18.3500	+13.975%	5	833	-87.193%
2026-01-30	15.8700	16.7000	15.8700	16.1000	-1.649%	109	833	-85.404%
2026-01-29	15.4000	16.3700	15.4000	16.3700	+6.299%	6	734	-85.644%
2026-01-28	15.9300	15.9300	15.1500	15.4000	-1.282%	26	729	-84.740%
2026-01-27	16.5200	16.6500	15.6000	15.6000	+3.175%	4	703	-84.936%
2026-01-26	15.1200	15.1200	15.1200	15.1200	+4.564%	1	701	-84.458%
2026-01-23	14.9500	14.9500	14.4000	14.4600	-4.491%	4	700	-83.748%
2026-01-22	15.0000	15.1400	15.0000	15.1400	+4.414%	9	698	-84.478%
2026-01-21	14.5000	14.5000	14.5000	14.5000	+2.041%	10	689	-83.793%
2026-01-20	14.2100	14.2100	14.2100	14.2100	-6.390%	2	689	-83.462%
2026-01-16	15.8000	15.8000	15.1600	15.1800	-5.714%	6	689	-84.519%
2026-01-15	17.3500	17.3500	16.0000	16.1000	-8.471%	19	689	-85.404%
2026-01-14	16.3900	17.5900	16.3200	17.5900	-1.951%	15	687	-86.640%
2026-01-13	18.1400	18.1400	17.7500	17.9400	+13.186%	8	686	-86.901%
2026-01-12	14.7500	15.8500	14.7500	15.8500	+13.620%	4	684	-85.174%
2026-01-08	14.0600	14.9000	13.9500	13.9500	+6.084%	60	681	-83.154%
2026-01-07	13.0000	13.4000	13.0000	13.1500	+21.422%	396	658	-82.129%
2026-01-06	10.8200	10.8300	10.8200	10.8300	-8.608%	12	285	-78.301%
2026-01-05	12.1000	12.2500	11.8500	11.8500	+2.865%	160	297	-80.169%
2026-01-02	12.7400	13.2000	11.5200	11.5200	+0.611%	13	153	-79.601%
2025-12-30	11.4500	11.4500	11.4500	11.4500	0.000%	1	153	-79.476%
2025-12-29	11.3500	11.4500	11.3500	11.4500	-4.900%	7	153	-79.476%
2025-12-26	12.0400	12.0400	12.0400	12.0400	+1.861%	1	152	-80.482%
2025-12-24	11.8200	11.8200	11.8200	11.8200	-2.716%	5	153	-80.118%
2025-12-23	11.9300	12.1500	11.9300	12.1500	+11.468%	3	153	-80.658%
2025-12-22	10.9500	10.9500	10.9000	10.9000	+6.238%	15	153	-78.440%
2025-12-19	9.9000	10.5900	9.9000	10.2600	+2.090%	23	152	-77.096%
2025-12-18	10.2500	10.2500	10.0200	10.0500	+3.608%	7	143	-76.617%
2025-12-17	10.2500	10.2500	9.7000	9.7000	-11.738%	10	141	-75.773%
2025-12-16	12.0000	12.0000	10.9900	10.9900	-4.848%	6	139	-78.617%
2025-12-15	11.4000	11.5500	11.4000	11.5500	-7.229%	3	138	-79.654%
2025-12-12	13.0000	13.0000	12.1500	12.4500	-9.124%	7	137	-81.124%
2025-12-11	14.2500	14.2500	13.7000	13.7000	-11.613%	13	139	-82.847%
2025-12-10	15.5000	15.5000	15.5000	15.5000	+7.415%	12	139	-84.839%
2025-12-08	15.3000	15.3000	14.1500	14.4300	-9.245%	5	139	-83.714%
2025-12-05	17.0300	17.0300	15.9000	15.9000	-2.334%	3	140	-85.220%
2025-12-02	16.2000	16.2800	16.2000	16.2800	-1.033%	4	140	-85.565%
2025-12-01	17.2000	17.2000	16.4500	16.4500	-7.636%	5	136	-85.714%
2025-11-28	17.8100	17.8100	17.8100	17.8100	-6.705%	1	133	-86.805%
2025-11-26	20.4000	20.4000	18.7000	19.0900	-5.728%	11	125	-87.690%
2025-11-25	21.5000	22.7000	19.8000	20.2500	+8.000%	33	125	-88.395%
2025-11-24	16.9200	18.7500	16.9200	18.7500	+29.310%	14	97	-87.467%
2025-11-21	12.8500	14.5000	12.8500	14.5000	+9.434%	2	83	-83.793%
2025-11-20	14.3000	14.3000	12.6000	13.2500	+5.242%	10	81	-82.264%
2025-11-19	14.9900	15.2500	12.5900	12.5900	+34.652%	9	73	-81.334%
2025-11-13	9.2500	9.3500	9.2500	9.3500	-11.792%	27	73	-74.866%
2025-11-12	10.1500	10.6000	10.1500	10.6000	-1.943%	6	50	-77.830%
2025-11-11	10.8100	10.8100	10.8100	10.8100	-2.172%	1	44	-78.261%
2025-11-10	11.1500	11.1600	11.0500	11.0500	+19.848%	42	44	-78.733%
2025-11-07	9.5300	9.5300	9.0800	9.2200	-8.259%	3	7	-74.512%
2025-11-06	10.6500	10.6700	10.0500	10.0500	+3.608%	4	6	-76.617%
2025-11-05	9.5500	9.7000	9.5500	9.7000	+4.978%	2	3	-75.773%
2025-10-31	9.2400	9.2400	9.2400	9.2400	0.000%	1	1	-74.567%