Dark

GOOGL20261218C485
GOOGL Dec 18 2026 485.00 Call (GOOGL261218C00485000)
option OPRA

EOD

Sep 3, 2026

1.22+4.274%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3600	1.3600	1.2200	1.2200	+4.274%	3	956	0.000%
2026-09-02	1.1700	1.2500	1.1700	1.1700	+10.377%	4	954	+4.274%
2026-09-01	1.1000	1.1000	1.0600	1.0600	-9.402%	6	951	+15.094%
2026-08-31	1.1900	1.1900	1.1700	1.1700	-12.687%	2	951	+4.274%
2026-08-27	1.3400	1.3400	1.3400	1.3400	-4.286%	2	950	-8.955%
2026-08-26	1.4700	1.4700	1.4000	1.4000	-17.647%	4	948	-12.857%
2026-08-25	1.7400	1.7400	1.7000	1.7000	-6.077%	22	945	-28.235%
2026-08-24	1.9200	1.9200	1.8100	1.8100	+7.738%	32	923	-32.597%
2026-08-21	1.6400	1.7900	1.6200	1.6800	+6.329%	91	923	-27.381%
2026-08-20	1.5000	1.5900	1.4600	1.5800	-10.734%	83	866	-22.785%
2026-08-19	1.6000	1.8800	1.6000	1.7700	-0.562%	96	860	-31.073%
2026-08-18	1.7400	1.7800	1.6800	1.7800	0.000%	99	893	-31.461%
2026-08-17	1.7100	1.7800	1.7100	1.7800	-30.196%	6	897	-31.461%
2026-08-11	2.5500	2.5500	2.5500	2.5500	-24.779%	1	894	-52.157%
2026-08-07	3.4100	3.4100	3.3900	3.3900	-50.511%	3	894	-64.012%
2026-08-05	6.8500	6.8500	6.8500	6.8500	-3.521%	1	892	-82.190%
2026-08-04	6.9000	7.1000	6.9000	7.1000	+20.135%	3	892	-82.817%
2026-08-03	4.8500	6.2000	4.8500	5.9100	+228.333%	11	893	-79.357%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-1.099%	1	900	-32.222%
2026-07-28	1.6400	1.8600	1.6200	1.8200	+18.954%	87	900	-32.967%
2026-07-27	1.5900	1.5900	1.5300	1.5300	+8.511%	184	897	-20.261%
2026-07-24	1.4500	1.4600	1.4100	1.4100	-11.875%	88	834	-13.475%
2026-07-23	1.6500	1.6800	1.5200	1.6000	-58.974%	15	835	-23.750%
2026-07-21	4.1000	4.1000	3.9000	3.9000	-13.333%	2	841	-68.718%
2026-07-20	5.1000	5.1000	4.5000	4.5000	+7.143%	17	841	-72.889%
2026-07-17	4.5500	4.5500	3.9500	4.2000	-45.455%	30	833	-70.952%
2026-07-15	7.7000	7.7000	7.7000	7.7000	+37.746%	1	818	-84.156%
2026-07-10	5.5900	5.5900	5.5900	5.5900	-24.049%	10	818	-78.175%
2026-07-07	8.2000	8.2000	7.3600	7.3600	+5.444%	10	818	-83.424%
2026-07-06	6.7500	6.9800	6.7500	6.9800	+18.305%	6	815	-82.521%
2026-07-02	7.0000	7.0500	5.9000	5.9000	-1.667%	5	811	-79.322%
2026-06-29	5.8500	6.0000	5.8500	6.0000	+33.630%	4	811	-79.667%
2026-06-26	4.4900	4.4900	4.4900	4.4900	-10.736%	2	809	-72.829%
2026-06-24	5.7500	5.7500	5.0300	5.0300	-14.017%	4	809	-75.746%
2026-06-23	5.8000	5.9000	5.8000	5.8500	-10.687%	13	808	-79.145%
2026-06-22	7.2700	7.2700	6.2100	6.5500	-30.834%	10	801	-81.374%
2026-06-18	8.7100	9.4700	8.2500	9.4700	+8.229%	24	811	-87.117%
2026-06-17	8.8000	8.9000	8.7500	8.7500	-13.366%	4	811	-86.057%
2026-06-16	9.2500	10.4500	9.2500	10.1000	+8.602%	43	811	-87.921%
2026-06-15	9.3000	9.3000	9.3000	9.3000	+9.412%	1	795	-86.882%
2026-06-12	8.5500	8.9000	8.5000	8.5000	+21.429%	8	796	-85.647%
2026-06-11	6.9000	7.3500	6.8000	7.0000	-13.687%	12	794	-82.571%
2026-06-10	8.8000	8.8500	8.1100	8.1100	-14.632%	12	799	-84.957%
2026-06-09	9.5000	9.5000	9.5000	9.5000	-10.798%	10	806	-87.158%
2026-06-05	11.2800	11.2800	10.6500	10.6500	+6.394%	2	816	-88.545%
2026-06-04	10.0000	10.0100	10.0000	10.0100	+8.804%	26	815	-87.812%
2026-06-03	9.2500	9.2500	9.2000	9.2000	-8.000%	76	801	-86.739%
2026-06-02	10.6500	10.6500	10.0000	10.0000	-25.373%	8	746	-87.800%
2026-05-29	13.4500	13.6000	13.2500	13.4000	-18.342%	10	747	-90.896%
2026-05-27	15.8000	16.4100	15.8000	16.4100	+10.505%	3	740	-92.566%
2026-05-26	14.9500	14.9700	14.7500	14.8500	+0.202%	5	739	-91.785%
2026-05-22	14.8200	14.8200	14.8200	14.8200	-2.820%	1	739	-91.768%
2026-05-21	14.9000	15.2500	14.9000	15.2500	-3.175%	4	738	-92.000%
2026-05-20	15.4000	15.7500	15.4000	15.7500	-16.223%	16	738	-92.254%
2026-05-15	19.7000	19.7000	18.8000	18.8000	-3.984%	2	742	-93.511%
2026-05-13	18.3300	19.5800	18.3300	19.5800	+30.970%	5	741	-93.769%
2026-05-12	15.9000	15.9400	14.9500	14.9500	-15.393%	19	726	-91.839%
2026-05-11	18.7400	18.7400	17.6500	17.6700	+22.708%	107	726	-93.096%
2026-05-04	14.4000	14.4000	14.4000	14.4000	-7.395%	2	656	-91.528%
2026-05-01	15.0500	15.5500	14.5500	15.5500	+48.378%	62	605	-92.154%
2026-04-30	10.4800	10.4800	10.4800	10.4800	+28.274%	5	605	-88.359%
2026-04-29	8.1700	8.1700	8.1700	8.1700	-6.092%	1	605	-85.067%
2026-04-27	7.2000	8.7000	7.2000	8.7000	+42.623%	33	604	-85.977%
2026-04-21	6.1000	6.1000	6.0900	6.1000	-3.937%	12	607	-80.000%
2026-04-20	6.3500	6.3500	6.3500	6.3500	-2.308%	40	607	-80.787%
2026-04-17	6.5500	6.5500	6.5000	6.5000	+17.117%	18	642	-81.231%
2026-04-15	5.5500	5.5500	5.5500	5.5500	+37.717%	1	631	-78.018%
2026-04-10	4.0300	4.0300	4.0300	4.0300	+2.025%	1	632	-69.727%
2026-04-08	3.9500	3.9500	3.9500	3.9500	+65.272%	6	632	-69.114%
2026-04-06	2.3900	2.3900	2.3900	2.3900	+2.137%	15	634	-48.954%
2026-04-02	2.3600	2.3600	2.3400	2.3400	+31.461%	2	648	-47.863%
2026-03-31	1.7800	1.7800	1.7700	1.7800	+14.839%	6	648	-31.461%
2026-03-27	1.6200	1.6200	1.4500	1.5500	-13.408%	90	649	-21.290%
2026-03-26	1.7900	1.7900	1.7900	1.7900	-15.566%	2	594	-31.844%
2026-03-25	2.1000	2.2200	1.9800	2.1200	-23.741%	848	593	-42.453%
2026-03-23	2.7900	2.7900	2.7800	2.7800	-17.015%	101	580	-56.115%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-14.103%	1	681	-63.582%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-7.363%	1	681	-68.718%
2026-03-10	4.2000	4.2100	4.2000	4.2100	+15.342%	10	681	-71.021%
2026-03-09	3.6500	3.6500	3.6500	3.6500	-32.407%	1	681	-66.575%
2026-02-25	5.4000	5.4000	5.4000	5.4000	-2.703%	11	681	-77.407%
2026-02-24	5.5500	5.5500	5.5500	5.5500	+21.444%	1	681	-78.018%
2026-02-18	4.5800	4.5900	4.5400	4.5700	+3.864%	16	681	-73.304%
2026-02-17	4.5500	4.5700	4.3400	4.4000	-34.230%	119	681	-72.273%
2026-02-10	6.6900	6.6900	6.6900	6.6900	-11.974%	1	672	-81.764%
2026-02-09	8.1100	8.1100	7.6000	7.6000	-17.391%	102	671	-83.947%
2026-02-05	7.7300	9.2000	7.7300	9.2000	-17.117%	26	570	-86.739%
2026-01-27	11.1000	11.1000	11.1000	11.1000	-1.770%	16	563	-89.009%
2026-01-26	11.3000	11.3000	11.3000	11.3000	+14.721%	15	547	-89.204%
2026-01-20	9.8500	9.8500	9.8500	9.8500	-19.262%	11	547	-87.614%
2026-01-15	12.2000	12.2000	12.2000	12.2000	+4.452%	1	557	-90.000%
2026-01-14	11.6800	11.6800	11.6800	11.6800	+1.565%	1	558	-89.555%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+5.991%	1	558	-89.391%
2026-01-09	10.7000	10.9200	10.7000	10.8500	+41.460%	27	557	-88.756%
2026-01-06	7.5000	7.7000	7.5000	7.6700	-6.463%	104	562	-84.094%
2026-01-05	8.1000	8.2000	8.1000	8.2000	-2.959%	57	495	-85.122%
2026-01-02	8.4500	8.4500	8.4500	8.4500	+6.962%	1	495	-85.562%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-1.619%	1	495	-84.557%
2025-12-29	8.0300	8.0300	8.0300	8.0300	-6.082%	5	494	-84.807%
2025-12-23	8.3500	8.5500	8.3500	8.5500	+21.449%	11	489	-85.731%
2025-12-18	7.1000	7.1000	7.0000	7.0400	-8.571%	20	488	-82.670%
2025-12-16	7.7000	7.7000	7.7000	7.7000	-13.483%	1	487	-84.156%
2025-12-12	9.2000	9.2000	8.9000	8.9000	-8.247%	4	488	-86.292%
2025-12-11	10.0500	10.0500	9.7000	9.7000	-5.366%	3	486	-87.423%
2025-12-09	10.2500	10.2500	10.2500	10.2500	-39.528%	3	483	-88.098%
2025-11-25	14.6900	16.9500	14.6900	16.9500	+23.273%	51	486	-92.802%
2025-11-24	12.5000	13.7900	12.4700	13.7500	+39.594%	53	470	-91.127%
2025-11-21	9.7500	9.8500	9.7500	9.8500	+6.486%	8	423	-87.614%
2025-11-20	10.6000	10.6500	9.2500	9.2500	+26.712%	435	416	-86.811%
2025-11-17	7.2300	7.3000	7.2300	7.3000	-6.410%	2	4	-83.288%
2025-11-11	7.8000	7.8000	7.8000	7.8000	+1.961%	6	2	-84.359%
2025-11-10	7.7500	7.7500	7.6500	7.6500	0.000%	2	2	-84.052%