Dark

GOOGL20261218C460
GOOGL Dec 18 2026 460.00 Call (GOOGL261218C00460000)
option OPRA

EOD

Sep 3, 2026

1.92+4.918%(+0.09)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.0000	2.0500	1.9200	1.9200	+4.918%	35	2,515	0.000%
2026-09-02	1.8300	1.8700	1.7300	1.8300	+8.929%	56	2,514	+4.918%
2026-09-01	1.7400	1.7400	1.6600	1.6800	-21.860%	75	2,513	+14.286%
2026-08-31	2.2500	2.2500	1.8500	2.1500	-1.826%	125	2,519	-10.698%
2026-08-27	2.2000	2.2000	2.1900	2.1900	-4.367%	11	2,529	-12.329%
2026-08-26	2.7000	2.7000	2.2500	2.2900	-17.626%	82	2,520	-16.157%
2026-08-25	2.7700	2.7900	2.7200	2.7800	-8.852%	133	2,523	-30.935%
2026-08-24	3.2500	3.2500	3.0000	3.0500	+9.319%	8	2,531	-37.049%
2026-08-21	2.7100	2.8300	2.7100	2.7900	+11.600%	60	2,535	-31.183%
2026-08-20	2.4900	2.6100	2.4900	2.5000	-11.972%	45	2,543	-23.200%
2026-08-19	2.6300	2.9400	2.6300	2.8400	+3.650%	12	2,540	-32.394%
2026-08-18	2.7500	2.8000	2.7100	2.7400	-5.190%	134	2,537	-29.927%
2026-08-17	3.1500	3.1500	2.8400	2.8900	-8.254%	153	2,544	-33.564%
2026-08-14	3.6400	3.6400	3.1500	3.1500	-10.000%	9	2,555	-39.048%
2026-08-13	3.3500	3.5500	3.3500	3.5000	+16.667%	6	2,548	-45.143%
2026-08-12	3.0100	3.0400	2.9900	3.0000	-17.355%	10	2,545	-36.000%
2026-08-11	4.2200	4.3000	3.6300	3.6300	-25.918%	18	2,546	-47.107%
2026-08-10	4.9000	4.9000	4.9000	4.9000	-0.204%	10	2,535	-60.816%
2026-08-07	5.5000	5.5000	4.8900	4.9100	-13.251%	12	2,539	-60.896%
2026-08-06	6.7900	6.7900	5.6600	5.6600	-17.130%	27	2,534	-66.078%
2026-08-05	10.8000	11.2000	6.8300	6.8300	-36.168%	55	2,550	-71.889%
2026-08-04	8.7500	10.7000	8.7500	10.7000	+17.325%	25	2,524	-82.056%
2026-08-03	7.2200	9.2500	7.2200	9.1200	+80.237%	34	2,524	-78.947%
2026-07-31	3.9200	5.0600	3.9200	5.0600	+80.714%	79	2,519	-62.055%
2026-07-30	2.8000	2.8000	2.8000	2.8000	+5.660%	2	2,463	-31.429%
2026-07-29	2.6500	2.6500	2.6500	2.6500	-10.774%	10	2,463	-27.547%
2026-07-28	2.9700	2.9700	2.9700	2.9700	+27.468%	10	2,473	-35.354%
2026-07-27	2.5900	2.5900	2.3300	2.3300	+12.560%	11	2,463	-17.597%
2026-07-24	2.3200	2.3300	2.0700	2.0700	-18.182%	244	2,474	-7.246%
2026-07-23	2.7600	2.7600	2.3700	2.5300	-52.264%	25	2,628	-24.111%
2026-07-22	5.6000	5.9000	5.3000	5.3000	-20.301%	18	2,632	-63.774%
2026-07-20	7.6700	7.6700	6.6500	6.6500	+13.675%	2	2,633	-71.128%
2026-07-17	6.4700	6.4700	5.8500	5.8500	-45.581%	389	2,633	-67.179%
2026-07-16	10.8500	11.0100	10.7500	10.7500	-0.830%	9	3,018	-82.140%
2026-07-15	9.4500	11.1000	9.4500	10.8400	+37.738%	25	3,024	-82.288%
2026-07-14	7.5500	7.8700	7.5500	7.8700	+0.255%	35	3,048	-75.604%
2026-07-13	8.0600	8.0600	7.7500	7.8500	-6.548%	100	3,062	-75.541%
2026-07-10	7.7500	8.4000	7.7500	8.4000	+7.143%	37	3,129	-77.143%
2026-07-09	8.5000	9.0000	7.6500	7.8400	-18.756%	1,081	3,128	-75.510%
2026-07-08	10.2600	10.3500	9.6000	9.6500	-15.351%	37	4,198	-80.104%
2026-07-07	11.8000	12.0400	11.3000	11.4000	+7.547%	11	4,231	-83.158%
2026-07-06	9.7500	10.6000	9.2000	10.6000	+8.163%	849	4,238	-81.887%
2026-07-02	9.8000	10.1000	8.5000	9.8000	+0.307%	12	4,937	-80.408%
2026-07-01	9.7000	10.0000	9.1500	9.7700	+7.718%	23	4,937	-80.348%
2026-06-30	8.3000	9.1800	8.3000	9.0700	+5.465%	17	4,929	-78.831%
2026-06-29	7.8000	8.7600	7.8000	8.6000	+21.986%	35	4,927	-77.674%
2026-06-26	6.5000	7.4500	6.5000	7.0500	+2.174%	1,379	4,929	-72.766%
2026-06-25	7.1500	7.1500	6.8000	6.9000	-9.330%	9	3,590	-72.174%
2026-06-24	8.4000	9.0500	7.6100	7.6100	-4.875%	65	3,590	-74.770%
2026-06-23	8.5000	9.0000	8.0000	8.0000	-12.568%	28	3,582	-76.000%
2026-06-22	10.4000	10.6000	8.5300	9.1500	-29.070%	42	3,574	-79.016%
2026-06-18	11.8000	12.9000	11.6000	12.9000	+8.861%	15	3,437	-85.116%
2026-06-17	13.1800	13.1800	11.7500	11.8500	-16.842%	185	3,437	-83.797%
2026-06-16	13.4800	14.4000	13.4000	14.2500	+7.955%	80	3,437	-86.526%
2026-06-15	13.5500	13.6800	13.2000	13.2000	+10.000%	13	3,437	-85.455%
2026-06-12	12.1300	12.4500	12.0000	12.0000	+3.896%	20	3,427	-84.000%
2026-06-11	11.0000	11.6000	9.2000	11.5500	+2.212%	1,260	3,427	-83.377%
2026-06-10	12.3000	12.3000	10.7000	11.3000	-12.539%	26	2,344	-83.009%
2026-06-09	14.4500	14.6800	11.9900	12.9200	+0.155%	11	2,345	-85.139%
2026-06-08	12.5500	13.1500	12.4900	12.9000	-8.511%	127	2,343	-85.116%
2026-06-05	14.7800	14.7800	14.1000	14.1000	+13.710%	4	2,265	-86.383%
2026-06-03	14.1000	14.1000	12.3000	12.4000	-6.486%	1,119	2,264	-84.516%
2026-06-02	13.8000	14.7000	12.8200	13.2600	-17.073%	845	1,299	-85.520%
2026-06-01	15.8800	15.9900	15.8800	15.9900	-5.941%	4	586	-87.992%
2026-05-29	18.5500	18.5500	17.0000	17.0000	-16.049%	18	586	-88.706%
2026-05-28	20.2000	21.2500	19.8300	20.2500	-3.017%	29	585	-90.519%
2026-05-27	21.4300	21.7500	20.8000	20.8800	+5.615%	8	568	-90.805%
2026-05-26	18.6000	19.9500	18.5900	19.7700	-4.493%	7	568	-90.288%
2026-05-22	20.7000	20.7000	20.7000	20.7000	-6.335%	1	564	-90.725%
2026-05-21	19.8500	22.1000	19.8500	22.1000	+2.791%	2	564	-91.312%
2026-05-20	20.2700	21.5000	20.2700	21.5000	-6.805%	8	564	-91.070%
2026-05-19	23.0700	23.0700	23.0700	23.0700	-9.636%	5	569	-91.678%
2026-05-18	28.6000	28.6000	25.5300	25.5300	+0.118%	9	569	-92.479%
2026-05-15	24.9500	25.5000	24.9500	25.5000	-8.994%	17	569	-92.471%
2026-05-14	27.9500	28.0200	27.2000	28.0200	+6.947%	26	554	-93.148%
2026-05-13	21.4000	26.2000	21.3000	26.2000	+23.585%	112	559	-92.672%
2026-05-12	21.3000	21.3000	19.2500	21.2000	-9.941%	161	559	-90.943%
2026-05-11	23.5400	23.5400	23.5400	23.5400	-10.833%	1	559	-91.844%
2026-05-08	25.5500	26.4000	25.5500	26.4000	+7.536%	18	559	-92.727%
2026-05-06	24.0000	25.3400	23.4000	24.5500	+19.465%	37	557	-92.179%
2026-05-05	21.0000	21.0000	20.5500	20.5500	+6.366%	6	550	-90.657%
2026-05-04	19.3200	19.3200	19.3200	19.3200	-7.026%	10	547	-90.062%
2026-05-01	18.8300	20.7800	18.8300	20.7800	+7.948%	5	546	-90.760%
2026-04-30	16.2600	21.0900	14.9500	19.2500	+77.419%	437	546	-90.026%
2026-04-29	11.4500	11.8500	10.8500	10.8500	-6.867%	10	276	-82.304%
2026-04-28	11.6500	11.7000	11.6500	11.6500	-0.086%	4	270	-83.519%
2026-04-27	11.6600	11.6600	11.6600	11.6600	+35.581%	1	266	-83.533%
2026-04-23	8.8500	8.8500	8.6000	8.6000	+0.585%	2	265	-77.674%
2026-04-22	8.3600	8.5500	8.3000	8.5500	+9.195%	11	263	-77.544%
2026-04-21	7.7500	7.8300	7.7400	7.8300	-10.514%	60	260	-75.479%
2026-04-20	8.8000	8.8000	8.7500	8.7500	-1.685%	2	260	-78.057%
2026-04-17	8.6300	8.9000	8.6300	8.9000	+11.250%	38	258	-78.427%
2026-04-15	8.0500	8.0500	8.0000	8.0000	+48.148%	6	240	-76.000%
2026-04-08	5.4000	5.4000	5.4000	5.4000	+38.462%	9	243	-64.444%
2026-04-07	3.9000	3.9000	3.9000	3.9000	+20.370%	5	243	-50.769%
2026-04-02	3.2400	3.2400	3.2400	3.2400	+16.129%	5	252	-40.741%
2026-04-01	2.7200	2.7900	2.7100	2.7900	+20.779%	10	252	-31.183%
2026-03-31	2.3300	2.3300	2.3100	2.3100	+23.529%	6	252	-16.883%
2026-03-30	2.0800	2.0800	1.8600	1.8700	-40.823%	349	256	+2.674%
2026-03-24	3.6900	3.6900	3.1600	3.1600	-22.359%	3	201	-39.241%
2026-03-23	4.2500	4.2500	4.0000	4.0700	-1.928%	3	202	-52.826%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-20.650%	5	199	-53.735%
2026-03-17	5.2300	5.2300	5.2300	5.2300	+9.186%	10	199	-63.289%
2026-03-16	4.7900	4.7900	4.7900	4.7900	-13.694%	1	199	-59.916%
2026-03-05	5.5500	5.5500	5.5500	5.5500	-6.879%	4	199	-65.405%
2026-03-04	5.8700	5.9600	5.8700	5.9600	-12.993%	3	199	-67.785%
2026-02-26	6.5000	6.8500	6.5000	6.8500	-12.179%	7	201	-71.971%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-22.542%	1	194	-75.385%
2026-02-06	10.0700	10.0700	10.0700	10.0700	-9.767%	2	194	-80.933%
2026-02-05	8.6000	11.1600	8.6000	11.1600	-21.131%	37	194	-82.796%
2026-02-04	14.1500	14.1500	14.1500	14.1500	-9.295%	5	191	-86.431%
2026-02-03	15.8000	15.8000	15.6000	15.6000	-3.106%	2	186	-87.692%
2026-02-02	16.2500	16.2500	15.9000	16.1000	+13.781%	4	185	-88.075%
2026-01-28	14.1500	14.1500	14.1500	14.1500	+1.799%	1	186	-86.431%
2026-01-16	14.7000	14.7000	13.9000	13.9000	-3.405%	7	180	-86.187%
2026-01-12	14.3900	14.3900	14.3900	14.3900	+9.931%	2	180	-86.657%
2026-01-08	13.3700	13.3700	13.0900	13.0900	+12.748%	11	180	-85.332%
2026-01-07	11.6100	11.6100	11.6100	11.6100	+17.748%	3	180	-83.463%
2026-01-06	9.8600	9.8600	9.8600	9.8600	-6.981%	10	181	-80.527%
2026-01-05	10.6500	10.6700	10.5500	10.6000	+0.569%	63	160	-81.887%
2026-01-02	11.0000	11.0000	10.4500	10.5400	-1.953%	9	160	-81.784%
2025-12-30	10.4200	10.7500	10.4200	10.7500	+4.878%	11	152	-82.140%
2025-12-29	10.2500	10.2500	10.2400	10.2500	+12.022%	36	161	-81.268%
2025-12-17	9.1500	9.1500	9.1500	9.1500	-13.270%	1	150	-79.016%
2025-12-15	10.6100	10.6100	10.5500	10.5500	-22.597%	28	150	-81.801%
2025-12-09	13.6300	13.6300	13.6300	13.6300	+4.046%	1	124	-85.913%
2025-12-08	13.0500	13.1000	13.0500	13.1000	-15.210%	2	123	-85.344%
2025-12-03	15.4000	15.4500	15.4000	15.4500	-2.462%	2	123	-87.573%
2025-12-01	16.2900	16.3100	15.8400	15.8400	-7.368%	84	121	-87.879%
2025-11-26	17.1000	17.1000	17.1000	17.1000	+8.091%	2	39	-88.772%
2025-11-24	15.0000	17.3500	15.0000	15.8200	+42.523%	46	39	-87.863%
2025-11-20	11.1000	11.1000	11.1000	11.1000	-6.329%	2	5	-82.703%
2025-11-19	11.8500	11.8500	11.8500	11.8500	+19.095%	1	4	-83.797%
2025-11-17	9.9500	9.9500	9.9500	9.9500	0.000%	3	3	-80.704%