Dark

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

EOD

Jul 21, 2026

4.40-11.647%(-0.58)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.5000	4.5200	4.4000	4.4000	-11.647%	11	3,244	0.000%
2026-07-20	5.7200	5.7200	4.7000	4.9800	+8.972%	9	3,242	-11.647%
2026-07-17	4.9000	4.9000	4.5500	4.5700	-20.934%	377	3,241	-3.720%
2026-07-16	5.6900	5.7800	5.6900	5.7800	-29.939%	23	3,535	-23.875%
2026-07-15	8.2500	8.2500	8.2500	8.2500	+37.500%	16	3,558	-46.667%
2026-07-14	5.6700	6.0300	5.6700	6.0000	+11.111%	17	3,558	-26.667%
2026-07-13	5.8000	5.8500	5.4000	5.4000	-14.961%	30	3,542	-18.519%
2026-07-09	5.8300	6.3500	5.8000	6.3500	-9.286%	1,426	3,559	-30.709%
2026-07-08	7.8000	7.8000	7.0000	7.0000	-18.415%	12	4,636	-37.143%
2026-07-07	8.9000	8.9000	8.2500	8.5800	+14.706%	10	4,625	-48.718%
2026-07-06	7.2000	7.5000	7.2000	7.4800	+1.081%	1,079	4,621	-41.176%
2026-07-02	7.5500	7.5500	7.4000	7.4000	+6.475%	4	5,530	-40.541%
2026-06-30	6.9500	6.9500	6.9500	6.9500	+41.837%	1	5,530	-36.691%
2026-06-26	4.9700	5.5200	4.9000	4.9000	-2.000%	1,853	5,529	-10.204%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-15.254%	1	3,689	-12.000%
2026-06-24	6.2500	6.6500	5.9000	5.9000	0.000%	16	3,689	-25.424%
2026-06-23	6.0000	6.9500	5.9000	5.9000	-16.312%	15	3,687	-25.424%
2026-06-22	7.2000	7.2000	6.6000	7.0500	-30.198%	112	3,690	-37.589%
2026-06-18	8.8000	10.2500	8.8000	10.1000	+9.783%	12	3,748	-56.436%
2026-06-17	9.6500	9.6500	9.2000	9.2000	-14.815%	15	3,748	-52.174%
2026-06-16	10.5000	11.1500	10.4500	10.8000	+7.463%	5	3,748	-59.259%
2026-06-15	10.0200	10.1300	10.0200	10.0500	+3.608%	7	3,744	-56.219%
2026-06-12	9.1500	9.7000	9.0000	9.7000	+19.458%	91	3,749	-54.639%
2026-06-11	7.5100	8.1200	7.1700	8.1200	-6.452%	1,491	3,794	-45.813%
2026-06-10	10.4000	10.4000	8.5500	8.6800	-9.110%	25	2,535	-49.309%
2026-06-09	11.4200	11.4200	9.5500	9.5500	-3.535%	18	2,534	-53.927%
2026-06-08	10.1200	10.1200	9.7600	9.9000	-10.811%	9	2,549	-55.556%
2026-06-05	11.1000	11.1000	11.1000	11.1000	-9.756%	1	2,553	-60.360%
2026-06-04	10.2000	12.3200	10.2000	12.3000	+21.782%	28	2,552	-64.228%
2026-06-03	11.1500	11.1500	10.0000	10.1000	-3.071%	1,088	2,554	-56.436%
2026-06-02	10.2500	12.1500	10.2500	10.4200	-20.458%	988	1,468	-57.774%
2026-06-01	13.0500	13.4300	12.8000	13.1000	-6.762%	7	663	-66.412%
2026-05-29	14.3000	14.3000	13.8200	14.0500	-12.188%	15	662	-68.683%
2026-05-28	15.5000	16.2600	15.5000	16.0000	+0.313%	5	661	-72.500%
2026-05-26	14.6500	16.1000	14.6400	15.9500	-0.313%	61	660	-72.414%
2026-05-22	16.0000	16.0000	16.0000	16.0000	-5.716%	1	680	-72.500%
2026-05-21	16.2000	16.9700	16.2000	16.9700	+0.712%	12	679	-74.072%
2026-05-20	17.5000	17.5000	16.0900	16.8500	-6.906%	37	679	-73.887%
2026-05-19	18.0700	18.1000	18.0700	18.1000	-11.100%	46	698	-75.691%
2026-05-18	24.2000	24.2000	20.3100	20.3600	+1.800%	234	698	-78.389%
2026-05-15	20.8000	20.8000	19.9000	20.0000	-9.625%	13	698	-78.000%
2026-05-13	18.9000	22.1300	18.9000	22.1300	+40.063%	11	689	-80.117%
2026-05-12	16.8000	16.8000	15.8000	15.8000	-17.708%	2	689	-72.152%
2026-05-11	19.3700	19.4000	19.2000	19.2000	-9.562%	12	689	-77.083%
2026-05-08	20.5000	21.2700	20.4000	21.2300	+9.602%	19	677	-79.275%
2026-05-06	19.1000	20.5700	18.8000	19.3700	+17.394%	244	686	-77.284%
2026-05-05	16.5000	16.5000	16.5000	16.5000	-0.302%	1	593	-73.333%
2026-05-01	16.3500	16.5500	15.8900	16.5500	+11.448%	36	592	-73.414%
2026-04-30	11.1700	16.4500	11.0000	14.8500	+68.942%	123	592	-70.370%
2026-04-27	8.5000	8.7900	8.5000	8.7900	+15.658%	65	492	-49.943%
2026-04-24	7.5800	7.6000	7.5800	7.6000	+10.949%	10	490	-42.105%
2026-04-23	7.0000	7.0000	6.8000	6.8500	+5.385%	41	480	-35.766%
2026-04-21	6.5000	6.5000	6.4900	6.5000	0.000%	20	460	-32.308%
2026-04-20	6.8000	6.8500	6.4600	6.5000	-5.109%	40	460	-32.308%
2026-04-17	6.7500	6.9500	6.7500	6.8500	+14.548%	20	445	-35.766%
2026-04-14	6.1000	6.1000	5.9800	5.9800	+32.594%	201	425	-26.421%
2026-04-09	4.5100	4.5100	4.5100	4.5100	+25.278%	2	331	-2.439%
2026-04-08	3.6000	3.6000	3.6000	3.6000	+120.859%	1	331	+22.222%
2026-03-27	1.6300	1.6300	1.6300	1.6300	-10.929%	99	331	+169.939%
2026-03-26	2.0600	2.0700	1.8100	1.8300	-53.671%	739	294	+140.437%
2026-03-18	3.9500	3.9500	3.9500	3.9500	0.000%	5	298	+11.392%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-6.840%	1	303	+11.392%
2026-03-09	4.2400	4.2400	4.2400	4.2400	-18.462%	1	303	+3.774%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-22.388%	1	303	-15.385%
2026-02-20	6.7000	6.7000	6.7000	6.7000	+35.628%	1	303	-34.328%
2026-02-18	4.9600	4.9600	4.9100	4.9400	+4.219%	16	302	-10.931%
2026-02-17	4.7700	4.8700	4.6400	4.7400	-11.402%	118	306	-7.173%
2026-02-13	5.3500	5.3500	5.3500	5.3500	-17.054%	1	285	-17.757%
2026-02-12	6.4500	6.4500	6.4500	6.4500	-26.286%	1	285	-31.783%
2026-02-06	8.7000	8.7500	8.7000	8.7500	-1.685%	32	284	-49.714%
2026-02-05	7.5000	8.9400	7.5000	8.9000	-24.576%	8	284	-50.562%
2026-02-04	12.7300	12.7300	11.8000	11.8000	-8.243%	2	289	-62.712%
2026-02-03	12.8600	12.8600	12.8600	12.8600	+8.799%	1	289	-65.785%
2026-01-30	11.8200	11.8200	11.8200	11.8200	+5.067%	1	289	-62.775%
2026-01-29	11.2500	11.2500	11.2500	11.2500	-2.597%	7	289	-60.889%
2026-01-28	11.4000	11.5500	11.4000	11.5500	-1.702%	3	292	-61.905%
2026-01-26	11.7500	11.7500	11.7500	11.7500	+20.513%	1	292	-62.553%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-20.082%	1	293	-54.872%
2026-01-15	12.2000	12.2000	12.2000	12.2000	-6.082%	1	292	-63.934%
2026-01-14	12.6200	13.2500	12.6200	12.9900	+62.782%	4	292	-66.128%
2026-01-06	7.9800	7.9800	7.9800	7.9800	-10.135%	10	294	-44.862%
2026-01-05	8.8000	8.8800	8.8000	8.8800	-1.878%	58	265	-50.450%
2026-01-02	9.0500	9.0500	9.0500	9.0500	+11.728%	1	265	-51.381%
2025-12-31	8.1000	8.1000	8.1000	8.1000	-6.250%	1	266	-45.679%
2025-12-30	8.6400	8.6400	8.6400	8.6400	-2.373%	2	266	-49.074%
2025-12-24	8.8500	8.8500	8.8500	8.8500	+17.530%	15	267	-50.282%
2025-12-19	7.5500	7.5500	7.5100	7.5300	+1.757%	3	267	-41.567%
2025-12-18	7.4800	7.4800	7.3500	7.4000	+4.225%	33	266	-40.541%
2025-12-17	7.4000	7.4000	7.1000	7.1000	-14.970%	128	265	-38.028%
2025-12-15	8.3500	8.3500	8.3500	8.3500	-10.695%	1	150	-47.305%
2025-12-12	9.8700	9.8700	9.1200	9.3500	-9.399%	7	150	-52.941%
2025-12-11	10.3400	10.3400	10.3200	10.3200	-10.261%	2	150	-57.364%
2025-12-10	11.0000	11.5000	11.0000	11.5000	-2.128%	4	150	-61.739%
2025-12-08	11.7500	11.7500	11.7500	11.7500	-4.160%	3	147	-62.553%
2025-12-05	12.2200	12.2600	12.2200	12.2600	+0.492%	16	147	-64.111%
2025-12-04	12.3500	12.3500	12.2000	12.2000	0.000%	18	151	-63.934%
2025-12-02	12.2000	12.2000	12.2000	12.2000	-11.402%	1	135	-63.934%
2025-12-01	13.7800	13.7800	13.7700	13.7700	-1.432%	2	134	-68.046%
2025-11-28	14.1000	14.1000	13.9700	13.9700	-3.722%	2	132	-68.504%
2025-11-26	14.5100	14.5100	14.5100	14.5100	-8.742%	2	133	-69.676%
2025-11-25	15.2200	17.9200	15.2200	15.9000	+16.484%	12	133	-72.327%
2025-11-24	13.9400	14.2000	13.6000	13.6500	+42.932%	17	125	-67.766%
2025-11-20	9.5500	9.5500	9.5500	9.5500	+36.819%	100	111	-53.927%
2025-11-13	6.9800	6.9800	6.9800	6.9800	-12.201%	100	111	-36.963%
2025-11-06	7.9500	7.9500	7.9500	7.9500	+5.298%	10	11	-44.654%
2025-11-05	7.5500	7.5500	7.5500	7.5500	+14.394%	1	5	-41.722%
2025-10-31	6.6000	6.6000	6.6000	6.6000	0.000%	5	5	-33.333%