Dark

GOOGL20261218C465
GOOGL Dec 18 2026 465.00 Call (GOOGL261218C00465000)
option OPRA

EOD

Sep 3, 2026

1.82+6.433%(+0.11)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7600	1.8400	1.7600	1.8200	+6.433%	30	913	0.000%
2026-09-02	1.6800	1.7500	1.6200	1.7100	+11.765%	103	918	+6.433%
2026-09-01	1.5000	1.5300	1.5000	1.5300	-10.526%	12	863	+18.954%
2026-08-31	1.7500	1.7500	1.6700	1.7100	-18.571%	15	862	+6.433%
2026-08-26	2.1000	2.1000	2.1000	2.1000	-15.663%	1	866	-13.333%
2026-08-25	2.4600	2.5200	2.4500	2.4900	-12.937%	54	865	-26.908%
2026-08-24	2.9200	2.9200	2.8600	2.8600	+11.719%	4	862	-36.364%
2026-08-21	2.5300	2.5600	2.5300	2.5600	+10.823%	2	859	-28.906%
2026-08-20	2.5000	2.5000	2.1600	2.3100	-15.074%	36	859	-21.212%
2026-08-19	2.7200	2.7200	2.7200	2.7200	+11.475%	5	859	-33.088%
2026-08-18	2.5400	2.5600	2.4400	2.4400	-7.576%	33	859	-25.410%
2026-08-17	2.6400	2.6500	2.5600	2.6400	-15.385%	53	861	-31.061%
2026-08-13	3.2400	3.2400	3.1200	3.1200	+12.230%	9	861	-41.667%
2026-08-12	2.7800	2.7800	2.7800	2.7800	-10.323%	1	858	-34.532%
2026-08-11	3.8800	3.8800	3.1000	3.1000	-36.735%	6	858	-41.290%
2026-08-10	4.9000	4.9000	4.9000	4.9000	+8.889%	1	856	-62.857%
2026-08-07	4.7500	4.7500	4.5000	4.5000	-18.919%	2	855	-59.556%
2026-08-06	6.0000	6.0000	5.5000	5.5500	-11.905%	18	855	-67.207%
2026-08-05	9.5500	9.5500	5.0500	6.3000	-35.845%	18	845	-71.111%
2026-08-04	9.6200	9.8200	9.6200	9.8200	+18.313%	9	834	-81.466%
2026-08-03	6.8000	8.3000	6.8000	8.3000	+80.435%	13	841	-78.072%
2026-07-31	3.6300	4.6000	3.5700	4.6000	+70.370%	14	836	-60.435%
2026-07-28	2.6600	2.7000	2.6600	2.7000	+22.727%	4	835	-32.593%
2026-07-27	2.3100	2.3100	2.1700	2.2000	+15.789%	58	835	-17.273%
2026-07-24	1.9500	1.9500	1.9000	1.9000	-13.242%	5	835	-4.211%
2026-07-23	2.3800	2.3800	2.1200	2.1900	-60.182%	30	834	-16.895%
2026-07-17	5.5000	5.5000	5.5000	5.5000	-47.419%	1	856	-66.909%
2026-07-16	10.4400	10.4600	10.4400	10.4600	-0.853%	50	856	-82.600%
2026-07-15	10.5500	10.5500	10.5500	10.5500	+45.517%	1	855	-82.749%
2026-07-13	7.2500	7.2500	7.2500	7.2500	-18.079%	10	854	-74.897%
2026-07-08	8.8500	8.8500	8.8500	8.8500	-15.714%	1	864	-79.435%
2026-07-07	10.9000	10.9000	10.1500	10.5000	+12.299%	12	864	-82.667%
2026-07-06	9.1200	9.3500	9.1200	9.3500	+2.186%	3	855	-80.535%
2026-07-02	9.1500	9.2500	8.6800	9.1500	-3.684%	9	852	-80.109%
2026-07-01	8.7200	9.5000	8.7200	9.5000	+10.465%	9	852	-80.842%
2026-06-30	8.6000	8.6000	8.6000	8.6000	+8.861%	1	852	-78.837%
2026-06-29	7.4500	8.0500	7.4000	7.9000	+20.611%	11	852	-76.962%
2026-06-26	6.1000	7.1600	6.1000	6.5500	+1.550%	9	861	-72.214%
2026-06-25	6.6000	6.6500	6.4500	6.4500	-7.194%	8	867	-71.783%
2026-06-24	7.6000	8.3000	6.9500	6.9500	-4.664%	11	874	-73.813%
2026-06-23	8.5000	8.5000	7.2900	7.2900	-15.625%	47	878	-75.034%
2026-06-22	9.0000	9.0000	8.0000	8.6400	-27.395%	10	918	-78.935%
2026-06-18	10.7000	11.9500	10.7000	11.9000	+3.930%	14	897	-84.706%
2026-06-17	11.4500	11.6500	11.3500	11.4500	-14.870%	25	897	-84.105%
2026-06-16	13.4500	13.4500	12.6000	13.4500	+10.700%	31	897	-86.468%
2026-06-15	12.9900	12.9900	12.1500	12.1500	+9.955%	3	904	-85.021%
2026-06-12	11.2200	11.3500	11.0500	11.0500	+3.271%	34	903	-83.529%
2026-06-11	9.1000	10.7000	8.7500	10.7000	+2.392%	813	888	-82.991%
2026-06-10	11.6000	11.6000	10.4500	10.4500	-9.051%	6	592	-82.584%
2026-06-09	13.1000	13.1000	11.4500	11.4900	-3.445%	4	592	-84.160%
2026-06-08	11.9500	11.9500	11.8000	11.9000	-12.177%	4	590	-84.706%
2026-06-05	13.5500	13.5500	13.5500	13.5500	+16.309%	1	588	-86.568%
2026-06-03	12.1500	12.1500	11.6500	11.6500	-10.865%	90	588	-84.378%
2026-06-02	12.0700	13.6000	12.0700	13.0700	-15.623%	14	518	-86.075%
2026-06-01	15.2000	15.4900	15.2000	15.4900	-8.343%	3	516	-88.250%
2026-05-29	16.9000	16.9000	16.9000	16.9000	-9.867%	1	517	-89.231%
2026-05-26	18.7500	18.7500	18.7500	18.7500	0.000%	2	516	-90.293%
2026-05-21	18.7500	18.7500	18.7500	18.7500	-4.337%	1	514	-90.293%
2026-05-20	19.6500	19.6500	19.6000	19.6000	-7.765%	26	514	-90.714%
2026-05-19	21.2500	21.2500	21.2500	21.2500	-17.219%	1	513	-91.435%
2026-05-14	25.9900	25.9900	25.6300	25.6700	+8.130%	4	513	-92.910%
2026-05-13	22.4000	23.9500	22.4000	23.7400	+25.942%	6	362	-92.334%
2026-05-12	19.7300	20.1000	18.3500	18.8500	-18.750%	178	362	-90.345%
2026-05-07	23.2000	23.3500	23.2000	23.2000	+16.000%	8	362	-92.155%
2026-05-05	19.8400	20.1000	19.3800	20.0000	+7.817%	38	363	-90.900%
2026-05-04	18.5500	18.6600	18.5500	18.5500	-5.357%	33	377	-90.189%
2026-05-01	19.5000	19.6000	19.5000	19.6000	+45.401%	2	352	-90.714%
2026-04-30	15.0000	15.5000	13.4800	13.4800	+27.773%	71	352	-86.499%
2026-04-29	11.0000	11.0000	10.5500	10.5500	+3.431%	10	337	-82.749%
2026-04-28	10.9000	10.9500	10.2000	10.2000	+22.892%	12	340	-82.157%
2026-04-20	8.2500	8.3000	8.2500	8.3000	-0.599%	2	345	-78.072%
2026-04-17	8.2500	8.4000	8.1500	8.3500	+14.384%	48	345	-78.204%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+18.699%	1	334	-75.068%
2026-04-14	6.1500	6.1500	6.1500	6.1500	+17.816%	9	335	-70.407%
2026-04-13	5.3000	5.3000	5.2000	5.2200	+0.385%	25	344	-65.134%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+70.492%	89	345	-65.000%
2026-04-02	3.0500	3.0500	3.0500	3.0500	+28.692%	1	434	-40.328%
2026-03-31	2.3200	2.3800	2.3100	2.3700	+26.064%	132	434	-23.207%
2026-03-30	1.8800	1.8800	1.8700	1.8800	-5.528%	3	435	-3.191%
2026-03-27	2.0600	2.2400	1.9000	1.9900	-14.957%	1,167	438	-8.543%
2026-03-26	2.3400	2.3400	2.3400	2.3400	-13.333%	1	315	-22.222%
2026-03-25	2.7000	2.7000	2.7000	2.7000	-11.475%	1	316	-32.593%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-16.438%	1	316	-40.328%
2026-03-23	3.6500	3.6500	3.6500	3.6500	-32.407%	1	317	-50.137%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+5.882%	9	316	-66.296%
2026-03-09	5.1000	5.1000	5.1000	5.1000	-3.592%	1	316	-64.314%
2026-03-05	5.2900	5.2900	5.2900	5.2900	-5.536%	1	315	-65.595%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-19.771%	3	315	-67.500%
2026-02-20	6.9800	6.9800	6.9800	6.9800	-22.702%	1	315	-73.926%
2026-02-09	9.0300	9.0300	9.0300	9.0300	-6.425%	1	315	-79.845%
2026-02-06	9.9500	9.9500	9.6500	9.6500	-38.339%	112	315	-81.140%
2026-02-02	15.6500	15.6500	15.6500	15.6500	+25.703%	1	206	-88.371%
2026-01-21	12.4500	12.4500	12.4500	12.4500	-5.323%	1	205	-85.382%
2026-01-16	13.1500	13.2000	13.1500	13.1500	-7.067%	4	205	-86.160%
2026-01-15	14.1000	14.2000	14.1000	14.1500	+24.670%	15	205	-87.138%
2026-01-07	11.3500	11.3500	11.3500	11.3500	+22.703%	1	203	-83.965%
2026-01-06	9.1500	9.2500	9.1500	9.2500	-7.960%	81	203	-80.324%
2026-01-05	10.6500	10.6500	10.0500	10.0500	-2.899%	135	35	-81.891%
2026-01-02	10.2000	10.3500	10.2000	10.3500	+7.365%	6	35	-82.415%
2025-12-31	9.6400	9.6400	9.6400	9.6400	-5.490%	1	32	-81.120%
2025-12-26	10.2200	10.3100	10.2000	10.2000	-1.923%	3	32	-82.157%
2025-12-23	10.2500	10.4000	10.2500	10.4000	+22.353%	4	33	-82.500%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-14.141%	1	30	-78.588%
2025-12-16	9.9000	9.9000	9.9000	9.9000	-33.108%	2	29	-81.616%
2025-12-05	14.8000	14.8000	14.8000	14.8000	+6.246%	2	29	-87.703%
2025-12-04	13.9300	13.9300	13.9300	13.9300	-3.062%	6	27	-86.935%
2025-12-03	14.3700	14.3700	14.3700	14.3700	-17.176%	4	22	-87.335%
2025-11-25	20.3500	20.3500	17.2900	17.3500	+10.159%	19	20	-89.510%
2025-11-24	16.3500	16.3500	15.7500	15.7500	0.000%	7	7	-88.444%