Dark

GOOGL20261218C480
GOOGL Dec 18 2026 480.00 Call (GOOGL261218C00480000)
option OPRA

EOD

Sep 3, 2026

1.35+6.299%(+0.08)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3800	1.3900	1.3400	1.3500	+6.299%	31	5,310	0.000%
2026-09-02	1.3000	1.3000	1.2200	1.2700	-3.053%	3,112	5,312	+6.299%
2026-08-31	1.2500	1.3100	1.2500	1.3100	-12.667%	3	3,232	+3.053%
2026-08-28	1.5000	1.5000	1.5000	1.5000	+0.671%	2	3,229	-10.000%
2026-08-27	1.5600	1.5600	1.4800	1.4900	-6.289%	14	3,231	-9.396%
2026-08-26	1.5900	1.5900	1.5900	1.5900	-13.115%	1	3,231	-15.094%
2026-08-25	1.8000	1.8600	1.8000	1.8300	-7.107%	34	3,231	-26.230%
2026-08-24	2.1400	2.1800	1.9700	1.9700	+6.486%	32	3,227	-31.472%
2026-08-21	1.7100	1.8700	1.7100	1.8500	+9.467%	22	3,225	-27.027%
2026-08-20	1.6800	1.7500	1.6200	1.6900	-11.053%	34	3,222	-20.118%
2026-08-19	1.7500	2.0000	1.7500	1.9000	+1.064%	58	3,216	-28.947%
2026-08-18	1.7500	1.9100	1.7500	1.8800	-6.000%	34	3,226	-28.191%
2026-08-17	2.0400	2.0400	1.9300	2.0000	-7.834%	38	3,229	-32.500%
2026-08-14	2.2000	2.2000	2.1300	2.1700	-9.583%	16	3,229	-37.788%
2026-08-13	2.3000	2.4000	2.3000	2.4000	+7.143%	24	3,237	-43.750%
2026-08-12	2.0500	2.2400	2.0500	2.2400	-4.681%	5	3,234	-39.732%
2026-08-11	2.9600	2.9800	2.3500	2.3500	-32.081%	21	3,230	-42.553%
2026-08-07	3.9000	3.9000	3.4600	3.4600	-27.917%	3	3,226	-60.983%
2026-08-05	8.2300	8.2300	4.8000	4.8000	-37.824%	18	3,223	-71.875%
2026-08-04	7.0000	7.7200	6.8100	7.7200	+18.769%	13	3,226	-82.513%
2026-08-03	5.3300	6.5000	5.0000	6.5000	+103.125%	22	3,215	-79.231%
2026-07-31	3.2500	3.2500	3.0700	3.2000	+35.593%	18	3,217	-57.813%
2026-07-29	2.3600	2.3600	2.3600	2.3600	+9.767%	1	3,219	-42.797%
2026-07-28	1.8300	2.1500	1.7600	2.1500	+27.976%	13	3,219	-37.209%
2026-07-27	1.6800	1.6800	1.6800	1.6800	+15.068%	3	3,216	-19.643%
2026-07-24	1.4600	1.4600	1.4600	1.4600	-15.607%	1	3,219	-7.534%
2026-07-23	2.0000	2.0000	1.6300	1.7300	-53.867%	45	3,219	-21.965%
2026-07-22	4.1000	4.1500	3.7500	3.7500	-14.773%	5	3,244	-64.000%
2026-07-21	4.5000	4.5200	4.4000	4.4000	-11.647%	11	3,244	-69.318%
2026-07-20	5.7200	5.7200	4.7000	4.9800	+8.972%	9	3,242	-72.892%
2026-07-17	4.9000	4.9000	4.5500	4.5700	-20.934%	377	3,241	-70.460%
2026-07-16	5.6900	5.7800	5.6900	5.7800	-29.939%	23	3,535	-76.644%
2026-07-15	8.2500	8.2500	8.2500	8.2500	+37.500%	16	3,558	-83.636%
2026-07-14	5.6700	6.0300	5.6700	6.0000	+11.111%	17	3,558	-77.500%
2026-07-13	5.8000	5.8500	5.4000	5.4000	-14.961%	30	3,542	-75.000%
2026-07-09	5.8300	6.3500	5.8000	6.3500	-9.286%	1,426	3,559	-78.740%
2026-07-08	7.8000	7.8000	7.0000	7.0000	-18.415%	12	4,636	-80.714%
2026-07-07	8.9000	8.9000	8.2500	8.5800	+14.706%	10	4,625	-84.266%
2026-07-06	7.2000	7.5000	7.2000	7.4800	+1.081%	1,079	4,621	-81.952%
2026-07-02	7.5500	7.5500	7.4000	7.4000	+6.475%	4	5,530	-81.757%
2026-06-30	6.9500	6.9500	6.9500	6.9500	+41.837%	1	5,530	-80.576%
2026-06-26	4.9700	5.5200	4.9000	4.9000	-2.000%	1,853	5,529	-72.449%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-15.254%	1	3,689	-73.000%
2026-06-24	6.2500	6.6500	5.9000	5.9000	0.000%	16	3,689	-77.119%
2026-06-23	6.0000	6.9500	5.9000	5.9000	-16.312%	15	3,687	-77.119%
2026-06-22	7.2000	7.2000	6.6000	7.0500	-30.198%	112	3,690	-80.851%
2026-06-18	8.8000	10.2500	8.8000	10.1000	+9.783%	12	3,748	-86.634%
2026-06-17	9.6500	9.6500	9.2000	9.2000	-14.815%	15	3,748	-85.326%
2026-06-16	10.5000	11.1500	10.4500	10.8000	+7.463%	5	3,748	-87.500%
2026-06-15	10.0200	10.1300	10.0200	10.0500	+3.608%	7	3,744	-86.567%
2026-06-12	9.1500	9.7000	9.0000	9.7000	+19.458%	91	3,749	-86.082%
2026-06-11	7.5100	8.1200	7.1700	8.1200	-6.452%	1,491	3,794	-83.374%
2026-06-10	10.4000	10.4000	8.5500	8.6800	-9.110%	25	2,535	-84.447%
2026-06-09	11.4200	11.4200	9.5500	9.5500	-3.535%	18	2,534	-85.864%
2026-06-08	10.1200	10.1200	9.7600	9.9000	-10.811%	9	2,549	-86.364%
2026-06-05	11.1000	11.1000	11.1000	11.1000	-9.756%	1	2,553	-87.838%
2026-06-04	10.2000	12.3200	10.2000	12.3000	+21.782%	28	2,552	-89.024%
2026-06-03	11.1500	11.1500	10.0000	10.1000	-3.071%	1,088	2,554	-86.634%
2026-06-02	10.2500	12.1500	10.2500	10.4200	-20.458%	988	1,468	-87.044%
2026-06-01	13.0500	13.4300	12.8000	13.1000	-6.762%	7	663	-89.695%
2026-05-29	14.3000	14.3000	13.8200	14.0500	-12.188%	15	662	-90.391%
2026-05-28	15.5000	16.2600	15.5000	16.0000	+0.313%	5	661	-91.563%
2026-05-26	14.6500	16.1000	14.6400	15.9500	-0.313%	61	660	-91.536%
2026-05-22	16.0000	16.0000	16.0000	16.0000	-5.716%	1	680	-91.563%
2026-05-21	16.2000	16.9700	16.2000	16.9700	+0.712%	12	679	-92.045%
2026-05-20	17.5000	17.5000	16.0900	16.8500	-6.906%	37	679	-91.988%
2026-05-19	18.0700	18.1000	18.0700	18.1000	-11.100%	46	698	-92.541%
2026-05-18	24.2000	24.2000	20.3100	20.3600	+1.800%	234	698	-93.369%
2026-05-15	20.8000	20.8000	19.9000	20.0000	-9.625%	13	698	-93.250%
2026-05-13	18.9000	22.1300	18.9000	22.1300	+40.063%	11	689	-93.900%
2026-05-12	16.8000	16.8000	15.8000	15.8000	-17.708%	2	689	-91.456%
2026-05-11	19.3700	19.4000	19.2000	19.2000	-9.562%	12	689	-92.969%
2026-05-08	20.5000	21.2700	20.4000	21.2300	+9.602%	19	677	-93.641%
2026-05-06	19.1000	20.5700	18.8000	19.3700	+17.394%	244	686	-93.030%
2026-05-05	16.5000	16.5000	16.5000	16.5000	-0.302%	1	593	-91.818%
2026-05-01	16.3500	16.5500	15.8900	16.5500	+11.448%	36	592	-91.843%
2026-04-30	11.1700	16.4500	11.0000	14.8500	+68.942%	123	592	-90.909%
2026-04-27	8.5000	8.7900	8.5000	8.7900	+15.658%	65	492	-84.642%
2026-04-24	7.5800	7.6000	7.5800	7.6000	+10.949%	10	490	-82.237%
2026-04-23	7.0000	7.0000	6.8000	6.8500	+5.385%	41	480	-80.292%
2026-04-21	6.5000	6.5000	6.4900	6.5000	0.000%	20	460	-79.231%
2026-04-20	6.8000	6.8500	6.4600	6.5000	-5.109%	40	460	-79.231%
2026-04-17	6.7500	6.9500	6.7500	6.8500	+14.548%	20	445	-80.292%
2026-04-14	6.1000	6.1000	5.9800	5.9800	+32.594%	201	425	-77.425%
2026-04-09	4.5100	4.5100	4.5100	4.5100	+25.278%	2	331	-70.067%
2026-04-08	3.6000	3.6000	3.6000	3.6000	+120.859%	1	331	-62.500%
2026-03-27	1.6300	1.6300	1.6300	1.6300	-10.929%	99	331	-17.178%
2026-03-26	2.0600	2.0700	1.8100	1.8300	-53.671%	739	294	-26.230%
2026-03-18	3.9500	3.9500	3.9500	3.9500	0.000%	5	298	-65.823%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-6.840%	1	303	-65.823%
2026-03-09	4.2400	4.2400	4.2400	4.2400	-18.462%	1	303	-68.160%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-22.388%	1	303	-74.038%
2026-02-20	6.7000	6.7000	6.7000	6.7000	+35.628%	1	303	-79.851%
2026-02-18	4.9600	4.9600	4.9100	4.9400	+4.219%	16	302	-72.672%
2026-02-17	4.7700	4.8700	4.6400	4.7400	-11.402%	118	306	-71.519%
2026-02-13	5.3500	5.3500	5.3500	5.3500	-17.054%	1	285	-74.766%
2026-02-12	6.4500	6.4500	6.4500	6.4500	-26.286%	1	285	-79.070%
2026-02-06	8.7000	8.7500	8.7000	8.7500	-1.685%	32	284	-84.571%
2026-02-05	7.5000	8.9400	7.5000	8.9000	-24.576%	8	284	-84.831%
2026-02-04	12.7300	12.7300	11.8000	11.8000	-8.243%	2	289	-88.559%
2026-02-03	12.8600	12.8600	12.8600	12.8600	+8.799%	1	289	-89.502%
2026-01-30	11.8200	11.8200	11.8200	11.8200	+5.067%	1	289	-88.579%
2026-01-29	11.2500	11.2500	11.2500	11.2500	-2.597%	7	289	-88.000%
2026-01-28	11.4000	11.5500	11.4000	11.5500	-1.702%	3	292	-88.312%
2026-01-26	11.7500	11.7500	11.7500	11.7500	+20.513%	1	292	-88.511%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-20.082%	1	293	-86.154%
2026-01-15	12.2000	12.2000	12.2000	12.2000	-6.082%	1	292	-88.934%
2026-01-14	12.6200	13.2500	12.6200	12.9900	+62.782%	4	292	-89.607%
2026-01-06	7.9800	7.9800	7.9800	7.9800	-10.135%	10	294	-83.083%
2026-01-05	8.8000	8.8800	8.8000	8.8800	-1.878%	58	265	-84.797%
2026-01-02	9.0500	9.0500	9.0500	9.0500	+11.728%	1	265	-85.083%
2025-12-31	8.1000	8.1000	8.1000	8.1000	-6.250%	1	266	-83.333%
2025-12-30	8.6400	8.6400	8.6400	8.6400	-2.373%	2	266	-84.375%
2025-12-24	8.8500	8.8500	8.8500	8.8500	+17.530%	15	267	-84.746%
2025-12-19	7.5500	7.5500	7.5100	7.5300	+1.757%	3	267	-82.072%
2025-12-18	7.4800	7.4800	7.3500	7.4000	+4.225%	33	266	-81.757%
2025-12-17	7.4000	7.4000	7.1000	7.1000	-14.970%	128	265	-80.986%
2025-12-15	8.3500	8.3500	8.3500	8.3500	-10.695%	1	150	-83.832%
2025-12-12	9.8700	9.8700	9.1200	9.3500	-9.399%	7	150	-85.561%
2025-12-11	10.3400	10.3400	10.3200	10.3200	-10.261%	2	150	-86.919%
2025-12-10	11.0000	11.5000	11.0000	11.5000	-2.128%	4	150	-88.261%
2025-12-08	11.7500	11.7500	11.7500	11.7500	-4.160%	3	147	-88.511%
2025-12-05	12.2200	12.2600	12.2200	12.2600	+0.492%	16	147	-88.989%
2025-12-04	12.3500	12.3500	12.2000	12.2000	0.000%	18	151	-88.934%
2025-12-02	12.2000	12.2000	12.2000	12.2000	-11.402%	1	135	-88.934%
2025-12-01	13.7800	13.7800	13.7700	13.7700	-1.432%	2	134	-90.196%
2025-11-28	14.1000	14.1000	13.9700	13.9700	-3.722%	2	132	-90.336%
2025-11-26	14.5100	14.5100	14.5100	14.5100	-8.742%	2	133	-90.696%
2025-11-25	15.2200	17.9200	15.2200	15.9000	+16.484%	12	133	-91.509%
2025-11-24	13.9400	14.2000	13.6000	13.6500	+42.932%	17	125	-90.110%
2025-11-20	9.5500	9.5500	9.5500	9.5500	+36.819%	100	111	-85.864%
2025-11-13	6.9800	6.9800	6.9800	6.9800	-12.201%	100	111	-80.659%
2025-11-06	7.9500	7.9500	7.9500	7.9500	+5.298%	10	11	-83.019%
2025-11-05	7.5500	7.5500	7.5500	7.5500	+14.394%	1	5	-82.119%
2025-10-31	6.6000	6.6000	6.6000	6.6000	0.000%	5	5	-79.545%