Dark

GOOGL20261218C470
GOOGL Dec 18 2026 470.00 Call (GOOGL261218C00470000)
option OPRA

EOD

Jul 21, 2026

5.17-9.298%(-0.53)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.1500	5.1700	5.0000	5.1700	-9.298%	9	3,073	0.000%
2026-07-20	7.0500	7.0500	5.7000	5.7000	+14.228%	2	3,069	-9.298%
2026-07-17	5.3900	5.3900	4.9900	4.9900	-30.210%	689	3,068	+3.607%
2026-07-16	10.0000	10.0000	6.7700	7.1500	-24.737%	52	3,606	-27.692%
2026-07-15	9.4500	9.5000	9.4000	9.5000	+36.691%	48	3,626	-45.579%
2026-07-14	6.9000	6.9500	6.9000	6.9500	+2.963%	5	3,625	-25.612%
2026-07-13	6.7500	6.8000	6.7500	6.7500	-1.460%	9	3,623	-23.407%
2026-07-10	6.8500	6.8500	6.8500	6.8500	+0.735%	1	3,623	-24.526%
2026-07-09	6.7300	6.8300	6.7200	6.8000	-31.104%	1,225	3,622	-23.971%
2026-07-07	10.4000	10.4000	9.5000	9.8700	+8.462%	9	4,530	-47.619%
2026-07-06	8.7000	9.1000	8.6000	9.1000	+11.794%	948	4,534	-43.187%
2026-07-02	8.7000	8.7000	7.5500	8.1400	-5.896%	6	4,852	-36.486%
2026-07-01	8.6500	8.6500	8.6500	8.6500	+6.135%	2	4,852	-40.231%
2026-06-30	8.1500	8.1500	8.1500	8.1500	+7.947%	1	4,851	-36.564%
2026-06-29	6.9000	7.5500	6.9000	7.5500	+24.793%	45	4,851	-31.523%
2026-06-26	5.8600	6.3500	5.8600	6.0500	+0.833%	1,552	4,810	-14.545%
2026-06-25	5.7500	6.1500	5.7000	6.0000	-16.084%	9	3,299	-13.833%
2026-06-24	7.1000	7.4500	7.0400	7.1500	+5.926%	5	3,297	-27.692%
2026-06-23	7.1500	7.1500	6.7500	6.7500	-15.940%	7	3,296	-23.407%
2026-06-22	8.8500	8.8500	7.5000	8.0300	-31.660%	18	3,296	-35.616%
2026-06-18	10.0300	11.7500	10.0300	11.7500	+10.329%	45	3,291	-56.000%
2026-06-17	10.7500	10.9500	10.4000	10.6500	-13.765%	23	3,291	-51.455%
2026-06-16	11.3600	12.6000	11.3600	12.3500	+0.407%	83	3,291	-58.138%
2026-06-15	12.0000	12.5500	11.0500	12.3000	+16.588%	12	3,253	-57.967%
2026-06-12	10.9000	10.9500	10.5500	10.5500	+6.030%	33	3,250	-50.995%
2026-06-11	8.4500	9.9500	8.1000	9.9500	-2.451%	1,322	3,225	-48.040%
2026-06-10	11.8500	11.8500	9.5500	10.2000	-12.446%	31	2,342	-49.314%
2026-06-09	10.7500	11.6500	10.7500	11.6500	-0.851%	3	2,347	-55.622%
2026-06-08	12.4500	12.4500	11.0500	11.7500	-6.375%	33	2,348	-56.000%
2026-06-05	13.2500	13.2500	12.5500	12.5500	+14.612%	3	2,352	-58.805%
2026-06-03	11.9800	12.1000	10.9500	10.9500	-6.410%	1,035	2,349	-52.785%
2026-06-02	11.7500	13.3500	11.7000	11.7000	-20.462%	883	1,500	-55.812%
2026-06-01	14.7100	14.7100	14.7100	14.7100	-8.916%	10	910	-64.854%
2026-05-29	16.3500	16.3500	16.1500	16.1500	-8.911%	3	905	-67.988%
2026-05-28	17.7300	17.7300	17.7300	17.7300	-8.372%	2	906	-70.840%
2026-05-27	19.3500	19.3500	19.3500	19.3500	+9.632%	1	906	-73.282%
2026-05-26	16.5000	18.4500	16.5000	17.6500	-2.486%	44	907	-70.708%
2026-05-22	18.1500	18.1500	18.1000	18.1000	-1.844%	2	905	-71.436%
2026-05-21	17.3000	18.4400	17.3000	18.4400	-3.455%	2	905	-71.963%
2026-05-20	18.9000	19.1000	17.9000	19.1000	-1.546%	14	905	-72.932%
2026-05-19	20.0000	20.6000	19.4000	19.4000	-15.908%	29	923	-73.351%
2026-05-18	21.3100	26.8100	21.3100	23.0700	+2.533%	28	923	-77.590%
2026-05-15	22.0000	23.3300	22.0000	22.5000	-7.787%	8	923	-77.022%
2026-05-14	23.9000	24.4000	23.9000	24.4000	-2.400%	5	924	-78.811%
2026-05-13	22.7500	25.0000	22.7500	25.0000	+41.243%	21	865	-79.320%
2026-05-12	18.9500	18.9500	17.2500	17.7000	-17.444%	142	865	-70.791%
2026-05-11	21.9300	21.9300	21.4400	21.4400	-10.218%	42	865	-75.886%
2026-05-08	24.1000	24.1000	23.8800	23.8800	+5.945%	5	864	-78.350%
2026-05-07	22.0200	22.5400	21.3800	22.5400	+5.822%	11	865	-77.063%
2026-05-06	21.1500	22.3500	21.1500	21.3000	+21.023%	30	863	-75.728%
2026-05-04	17.0700	17.6000	17.0700	17.6000	-4.087%	188	875	-70.625%
2026-05-01	18.3500	18.3500	18.3500	18.3500	+8.516%	2	761	-71.826%
2026-04-30	14.8900	16.9100	13.0000	16.9100	+69.950%	42	761	-69.426%
2026-04-29	9.7200	10.3200	9.5000	9.9500	+3.109%	22	757	-48.040%
2026-04-28	9.6500	9.6500	9.6500	9.6500	-5.020%	1	746	-46.425%
2026-04-27	10.0000	10.3400	10.0000	10.1600	+14.802%	265	745	-49.114%
2026-04-24	8.7100	8.8500	8.7100	8.8500	+30.339%	500	548	-41.582%
2026-04-21	7.3100	7.3100	6.7800	6.7900	-10.658%	219	426	-23.859%
2026-04-20	7.7500	7.7500	7.6000	7.6000	-1.299%	3	426	-31.974%
2026-04-17	7.7500	7.8000	7.6500	7.7000	+12.738%	39	426	-32.857%
2026-04-14	6.7700	6.8300	6.7700	6.8300	+30.095%	2	423	-24.305%
2026-04-13	5.2500	5.2800	5.2500	5.2500	+1.942%	21	424	-1.524%
2026-04-10	5.1500	5.1500	5.1500	5.1500	+24.096%	1	403	+0.388%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+18.571%	1	403	+24.578%
2026-04-07	3.3500	3.5000	3.3500	3.5000	+20.690%	60	402	+47.714%
2026-04-01	2.9000	2.9000	2.9000	2.9000	+70.588%	1	454	+78.276%
2026-03-30	1.7000	1.7000	1.6900	1.7000	-6.077%	3	453	+204.118%
2026-03-27	2.0000	2.1000	1.7700	1.8100	-19.556%	1,139	456	+185.635%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-11.765%	1	314	+129.778%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-7.273%	1	315	+102.745%
2026-03-24	2.7500	2.7500	2.7500	2.7500	-25.272%	1	315	+88.000%
2026-03-20	3.6800	3.6800	3.6800	3.6800	-10.024%	1	316	+40.489%
2026-03-17	4.0900	4.0900	4.0900	4.0900	-17.871%	1	317	+26.406%
2026-03-11	4.9800	4.9800	4.9800	4.9800	+8.261%	6	316	+3.815%
2026-03-06	4.6800	4.6800	4.6000	4.6000	-20.690%	8	322	+12.391%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-10.078%	2	324	-10.862%
2026-02-27	6.4500	6.4500	6.4500	6.4500	-11.034%	1	322	-19.845%
2026-02-20	7.0100	7.2500	7.0100	7.2500	+32.541%	7	321	-28.690%
2026-02-19	5.4700	5.4700	5.4700	5.4700	+0.367%	2	318	-5.484%
2026-02-18	5.4500	5.4500	5.4500	5.4500	+1.490%	1	320	-5.138%
2026-02-17	5.2500	5.3700	5.2500	5.3700	-18.636%	4	320	-3.724%
2026-02-12	6.6000	6.6000	6.6000	6.6000	-25.843%	1	317	-21.667%
2026-02-06	8.9000	8.9000	8.9000	8.9000	-30.196%	100	318	-41.910%
2026-02-04	12.7500	12.7500	12.7500	12.7500	+2.657%	1	349	-59.451%
2026-01-29	12.4200	12.4200	12.4200	12.4200	-2.588%	7	349	-58.374%
2026-01-28	12.6000	12.7500	12.6000	12.7500	+13.333%	2	349	-59.451%
2026-01-21	11.4000	11.4000	11.2500	11.2500	-10.359%	49	349	-54.044%
2026-01-16	12.5000	12.5500	12.5000	12.5500	-11.992%	26	325	-58.805%
2026-01-14	13.8700	14.5500	13.8700	14.2600	-1.993%	6	325	-63.745%
2026-01-13	14.5500	14.5500	14.5500	14.5500	+25.431%	1	325	-64.467%
2026-01-08	11.6000	11.6000	11.6000	11.6000	+9.953%	3	325	-55.431%
2026-01-07	10.6000	10.6000	10.5200	10.5500	+21.544%	5	325	-50.995%
2026-01-06	8.6400	8.6800	8.6400	8.6800	-10.052%	6	322	-40.438%
2026-01-02	10.2000	10.5500	9.6500	9.6500	+5.234%	51	321	-46.425%
2025-12-31	9.1700	9.1700	9.1700	9.1700	-0.865%	5	270	-43.621%
2025-12-29	9.2500	9.2500	9.2500	9.2500	+4.049%	4	270	-44.108%
2025-12-22	8.9000	8.9000	8.8900	8.8900	+10.298%	4	269	-41.845%
2025-12-17	8.2000	8.2000	8.0600	8.0600	-12.771%	3	268	-35.856%
2025-12-15	9.2400	9.2400	9.2400	9.2400	-8.242%	1	267	-44.048%
2025-12-12	10.8600	10.8600	10.0700	10.0700	-11.278%	2	267	-48.659%
2025-12-11	11.3700	11.3700	11.3500	11.3500	-8.468%	2	266	-54.449%
2025-12-10	12.4000	12.4000	12.4000	12.4000	+4.641%	2	265	-58.306%
2025-12-08	11.6000	11.8500	11.6000	11.8500	-12.222%	4	265	-56.371%
2025-12-05	14.0000	14.0100	13.2000	13.5000	-10.299%	217	265	-61.704%
2025-11-28	15.5400	15.5400	15.0500	15.0500	-4.807%	4	60	-65.648%
2025-11-26	15.6800	15.8100	15.6800	15.8100	-8.081%	4	54	-67.299%
2025-11-25	18.4000	19.1500	16.1700	17.2000	+13.907%	54	54	-69.942%
2025-11-24	15.0000	16.2000	14.9000	15.1000	+72.571%	8	8	-65.762%
2025-11-10	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-40.914%