Dark

GOOGL20261218C50
GOOGL Dec 18 2026 50.00 Call (GOOGL261218C00050000)
option OPRA

Inactive

Jun 24, 2026

296.14-0.734%(-2.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	296.1400	296.1400	296.1400	296.1400	-0.734%	1	2,562	0.000%
2026-06-23	298.3300	298.3300	298.3300	298.3300	-0.755%	1	2,563	-0.734%
2026-06-11	301.7000	301.7000	300.6000	300.6000	-12.870%	37	2,563	-1.484%
2026-05-15	345.0000	345.0000	345.0000	345.0000	+3.309%	1	2,528	-14.162%
2026-05-04	333.3500	333.9500	333.3500	333.9500	+17.679%	27	2,527	-11.322%
2026-04-14	283.7800	283.7800	283.7800	283.7800	+5.644%	10	2,534	+4.355%
2026-04-13	268.6200	268.6200	268.6200	268.6200	+7.694%	1	2,524	+10.245%
2026-04-06	249.4200	249.4300	249.4100	249.4300	+10.245%	10	2,524	+18.727%
2026-03-30	226.2500	226.2500	226.2500	226.2500	-2.697%	1	2,514	+30.891%
2026-03-26	235.8400	235.8400	232.5200	232.5200	-4.135%	2	2,515	+27.361%
2026-03-25	242.4900	242.5500	242.4900	242.5500	-2.063%	50	2,514	+22.094%
2026-03-24	247.8100	247.8400	247.6600	247.6600	-2.508%	38	2,464	+19.575%
2026-03-23	254.0200	254.0300	253.9600	254.0300	+0.150%	25	2,427	+16.577%
2026-03-13	253.6500	253.6500	253.6500	253.6500	-1.918%	1	2,402	+16.751%
2026-03-10	259.7300	259.7700	256.4500	258.6100	+0.236%	200	2,402	+14.512%
2026-02-26	258.0000	258.0000	258.0000	258.0000	-1.673%	1	2,207	+14.783%
2026-02-24	261.9100	262.7100	261.8600	262.3900	-7.836%	505	2,208	+12.863%
2026-02-04	284.7000	284.7000	284.7000	284.7000	-2.010%	1	1,703	+4.018%
2026-02-03	296.8800	297.1500	290.4500	290.5400	-1.076%	229	1,702	+1.927%
2026-02-02	295.2400	295.2400	292.2500	293.7000	+1.454%	739	1,475	+0.831%
2026-01-30	289.5500	289.6500	289.2000	289.4900	+2.893%	350	771	+2.297%
2026-01-29	281.3500	281.3500	281.3500	281.3500	-2.238%	1	421	+5.257%
2026-01-28	287.7100	287.9400	287.6300	287.7900	+0.115%	70	420	+2.901%
2026-01-27	287.2800	287.6300	287.2000	287.4600	+1.325%	112	350	+3.020%
2026-01-22	283.7000	283.7000	283.7000	283.7000	+0.671%	5	238	+4.385%
2026-01-12	281.7000	281.8100	281.7000	281.8100	+0.149%	9	243	+5.085%
2026-01-09	281.3900	281.6700	281.3900	281.3900	+1.340%	20	234	+5.242%
2026-01-08	277.6400	277.7200	277.6300	277.6700	+2.803%	9	214	+6.652%
2026-01-07	270.1000	270.1000	270.1000	270.1000	+2.002%	1	205	+9.641%
2026-01-06	264.8000	264.8000	264.8000	264.8000	-0.701%	1	205	+11.835%
2026-01-02	263.4000	267.4900	263.4000	266.6700	+0.558%	13	205	+11.051%
2025-12-31	265.2200	265.2200	264.9900	265.1900	-2.378%	41	154	+11.671%
2025-11-25	271.6500	271.6500	271.6500	271.6500	+12.252%	2	154	+9.015%
2025-11-17	242.0000	242.0000	242.0000	242.0000	+2.782%	2	154	+22.372%
2025-11-05	235.4500	235.4500	235.4500	235.4500	-0.620%	2	154	+25.776%
2025-10-30	240.6400	242.3100	236.9100	236.9200	+6.966%	41	154	+24.996%
2025-10-27	221.4900	221.4900	221.4900	221.4900	+8.044%	2	191	+33.704%
2025-10-21	205.0000	205.0000	205.0000	205.0000	+6.080%	1	191	+44.459%
2025-10-09	193.2500	193.2500	193.2500	193.2500	-1.403%	1	191	+53.242%
2025-09-29	196.0000	196.0000	196.0000	196.0000	-2.366%	1	191	+51.092%
2025-09-17	200.7500	200.7500	200.7500	200.7500	-0.144%	3	191	+47.517%
2025-09-15	201.0400	201.0400	201.0400	201.0400	+5.533%	2	194	+47.304%
2025-09-11	190.5000	190.5000	190.5000	190.5000	+0.794%	1	192	+55.454%
2025-09-09	189.0000	189.0000	189.0000	189.0000	+3.846%	5	192	+56.688%
2025-09-04	182.0000	182.0000	182.0000	182.0000	-0.192%	1	192	+62.714%
2025-09-03	180.4900	182.3500	180.4900	182.3500	+11.182%	4	192	+62.402%
2025-08-28	162.8500	164.0100	162.8500	164.0100	+7.343%	2	190	+80.562%
2025-08-11	152.9100	153.0100	152.7900	152.7900	-0.624%	11	193	+93.822%
2025-08-08	153.7500	153.7500	153.7500	153.7500	+3.015%	4	193	+92.611%
2025-08-07	149.2500	149.2500	149.2500	149.2500	+1.186%	1	193	+98.419%
2025-08-04	147.5000	147.5000	147.5000	147.5000	+3.873%	1	193	+100.773%
2025-07-21	142.0000	142.0000	142.0000	142.0000	+3.923%	1	193	+108.549%
2025-07-16	136.5500	136.6400	136.5500	136.6400	+1.985%	2	192	+116.730%
2025-07-14	133.9400	133.9800	133.9400	133.9800	+2.690%	2	190	+121.033%
2025-07-10	130.4700	130.4700	130.4700	130.4700	+0.146%	1	188	+126.979%
2025-07-09	132.2300	132.2300	130.2800	130.2800	+2.639%	8	187	+127.310%
2025-07-08	126.9500	127.2100	126.9300	126.9300	-2.399%	11	181	+133.310%
2025-07-07	130.0300	130.1500	130.0300	130.0500	-1.253%	3	181	+127.712%
2025-07-03	131.4400	131.7000	131.4400	131.7000	+0.550%	10	170	+124.860%
2025-07-02	130.8600	130.9800	130.8600	130.9800	+1.890%	3	170	+126.096%
2025-07-01	128.5500	128.5500	128.5500	128.5500	-1.039%	1	167	+130.370%
2025-06-30	130.2200	130.2200	129.9000	129.9000	+11.983%	8	167	+127.975%
2025-06-23	116.0000	116.0000	116.0000	116.0000	-6.827%	1	163	+155.293%
2025-06-06	124.5000	124.5000	124.5000	124.5000	+1.220%	20	162	+137.863%
2025-06-05	123.0000	123.0000	123.0000	123.0000	-1.521%	10	162	+140.764%
2025-05-27	124.9000	124.9000	124.9000	124.9000	-0.080%	1	160	+137.102%
2025-05-22	125.1000	125.4400	125.0000	125.0000	+7.759%	4	160	+136.912%
2025-05-15	118.9000	118.9200	116.0000	116.0000	-0.043%	4	160	+155.293%
2025-05-14	116.1500	116.1500	116.0500	116.0500	+5.309%	2	160	+155.183%
2025-05-12	110.2000	110.2000	110.2000	110.2000	+3.620%	3	160	+168.730%
2025-05-09	106.3500	106.3500	106.3500	106.3500	-6.382%	2	160	+178.458%
2025-04-28	113.6000	113.6000	113.6000	113.6000	+0.531%	1	160	+160.687%
2025-04-15	113.0000	113.0000	113.0000	113.0000	+13.854%	3	159	+162.071%
2025-04-09	99.2500	99.2500	99.2500	99.2500	-4.567%	1	159	+198.378%
2025-04-08	104.0000	104.0000	104.0000	104.0000	+4.000%	1	158	+184.750%
2025-04-07	100.0000	100.0000	100.0000	100.0000	-2.344%	1	159	+196.140%
2025-04-04	102.4000	102.4000	102.4000	102.4000	-7.414%	50	159	+189.199%
2025-04-01	110.5500	110.6000	110.5500	110.6000	-4.655%	2	166	+167.758%
2025-03-27	116.5700	116.5700	116.0000	116.0000	-2.044%	3	166	+155.293%
2025-03-26	118.4200	118.4200	118.4200	118.4200	-0.320%	1	167	+150.076%
2025-03-19	119.3000	119.3000	118.7500	118.8000	+6.252%	106	167	+149.276%
2025-03-18	111.8100	111.8100	111.8100	111.8100	-4.721%	1	215	+164.860%
2025-03-13	117.8500	118.0000	117.3500	117.3500	+2.043%	5	214	+152.356%
2025-03-11	117.0000	117.0000	115.0000	115.0000	-2.542%	3	214	+157.513%
2025-03-10	119.3100	119.3100	118.0000	118.0000	-5.221%	2	217	+150.966%
2025-03-07	124.4000	124.5000	124.4000	124.5000	-0.480%	44	218	+137.863%
2025-03-06	125.1000	125.1000	125.1000	125.1000	+3.388%	20	237	+136.723%
2025-03-03	121.0000	121.0000	121.0000	121.0000	-3.355%	1	237	+144.744%
2025-02-26	127.0000	127.6600	125.2000	125.2000	-3.995%	4	238	+136.534%
2025-02-25	130.4900	130.9900	130.4100	130.4100	-2.701%	13	236	+127.084%
2025-02-24	133.5900	134.0300	133.5900	134.0300	-3.818%	3	226	+120.951%
2025-02-11	139.1000	139.4500	139.1000	139.3500	+0.978%	4	223	+112.515%
2025-02-07	138.0000	138.0000	138.0000	138.0000	-4.663%	2	225	+114.594%
2025-02-05	144.7500	144.7500	144.7500	144.7500	-9.576%	1	226	+104.587%
2025-02-04	160.0800	160.0800	160.0800	160.0800	+9.009%	4	227	+84.995%
2024-12-19	146.8500	146.8500	146.8500	146.8500	+2.692%	4	227	+101.662%
2024-12-18	143.0000	143.0000	143.0000	143.0000	-5.135%	1	227	+107.091%
2024-12-16	150.7400	150.7400	150.7400	150.7400	+10.838%	1	227	+96.457%
2024-12-10	136.0000	136.0000	136.0000	136.0000	+8.583%	1	227	+117.750%
2024-12-03	125.2500	125.2500	125.2500	125.2500	+1.623%	1	227	+136.439%
2024-11-29	123.2500	123.2500	123.2500	123.2500	+1.025%	2	228	+140.276%
2024-11-25	122.0000	122.0000	122.0000	122.0000	+2.521%	2	229	+142.738%
2024-11-22	119.6300	119.6300	119.0000	119.0000	-2.459%	6	229	+148.857%
2024-11-21	120.6000	122.0000	120.6000	122.0000	-5.426%	3	231	+142.738%
2024-11-20	129.0000	129.0000	129.0000	129.0000	-4.011%	1	231	+129.566%
2024-11-11	134.3900	134.3900	134.3900	134.3900	+1.465%	8	231	+120.359%
2024-11-08	132.4500	132.4500	132.4500	132.4500	+7.430%	2	235	+123.586%
2024-11-04	123.2900	123.2900	123.2900	123.2900	-1.995%	5	235	+140.198%
2024-11-01	124.8000	125.8000	124.8000	125.8000	-2.215%	8	235	+135.405%
2024-10-31	128.6500	128.6500	128.6500	128.6500	-2.346%	1	234	+130.190%
2024-10-30	131.7400	131.7400	131.7400	131.7400	+6.414%	34	234	+124.791%
2024-10-29	124.0300	124.0300	123.8000	123.8000	+4.915%	2	234	+139.208%
2024-10-21	118.3200	118.3200	118.0000	118.0000	+1.288%	4	234	+150.966%
2024-10-09	116.5000	116.5000	116.5000	116.5000	-1.271%	1	236	+154.197%
2024-10-07	118.0000	118.0000	118.0000	118.0000	-2.640%	2	236	+150.966%
2024-10-04	121.2000	121.2000	121.2000	121.2000	+2.729%	2	234	+144.340%
2024-09-27	117.6700	118.0500	117.6700	117.9800	+2.904%	6	234	+151.009%
2024-09-25	114.7300	114.7300	114.6500	114.6500	-2.674%	3	234	+158.299%
2024-09-19	117.1000	117.8000	117.1000	117.8000	+3.333%	2	236	+151.392%
2024-09-17	114.2700	114.2700	114.0000	114.0000	+1.469%	2	234	+159.772%
2024-09-13	109.5000	112.3500	109.5000	112.3500	+3.548%	8	234	+163.587%
2024-09-12	107.5000	108.5000	107.5000	108.5000	+4.831%	3	230	+172.940%
2024-09-10	102.9500	103.5000	102.9500	103.5000	+0.485%	2	227	+186.126%
2024-09-09	108.0000	108.0000	101.5000	103.0000	-1.811%	4	226	+187.515%
2024-09-06	109.0000	109.0000	104.9000	104.9000	-4.853%	14	223	+182.307%
2024-09-04	110.2500	110.2500	110.2500	110.2500	-1.782%	1	218	+168.608%
2024-09-03	112.2500	112.2500	112.2500	112.2500	-3.607%	1	217	+163.822%
2024-08-28	116.4500	116.4500	116.4500	116.4500	-3.337%	20	216	+154.307%
2024-08-26	120.1800	120.5000	119.6000	120.4700	+0.601%	107	196	+145.821%
2024-08-23	120.0000	120.0000	119.7500	119.7500	+1.483%	4	186	+147.299%
2024-08-22	118.0000	118.0000	118.0000	118.0000	-2.034%	1	184	+150.966%
2024-08-21	120.4500	120.4500	120.4500	120.4500	-1.633%	1	183	+145.861%
2024-08-20	122.4500	122.4500	122.4500	122.4500	+2.084%	1	182	+141.846%
2024-08-19	119.9500	119.9500	119.9500	119.9500	+6.622%	3	181	+146.886%
2024-08-14	113.4000	113.4000	112.5000	112.5000	-2.833%	28	178	+163.236%
2024-08-12	116.4700	116.4700	115.6800	115.7800	-0.233%	4	151	+155.778%
2024-08-09	116.4500	116.4500	116.0500	116.0500	-0.812%	4	151	+155.183%
2024-08-08	117.0000	117.0000	117.0000	117.0000	+3.421%	2	151	+153.111%
2024-08-07	113.1300	113.1300	113.1300	113.1300	+0.204%	2	151	+161.770%
2024-08-06	112.9000	112.9000	112.9000	112.9000	-2.723%	10	149	+162.303%
2024-08-05	116.0000	117.5000	116.0000	116.0600	-3.187%	5	153	+155.161%
2024-08-02	118.3000	119.8800	118.3000	119.8800	-2.362%	6	153	+147.030%
2024-08-01	122.7800	122.7800	122.7800	122.7800	-1.484%	1	153	+141.196%
2024-07-31	125.0000	125.0000	124.6300	124.6300	+0.427%	3	153	+137.615%
2024-07-30	124.1000	124.1000	124.1000	124.1000	+0.380%	1	155	+138.630%
2024-07-29	123.6300	123.6300	123.6300	123.6300	+2.148%	1	155	+139.537%
2024-07-26	121.0000	121.0300	120.0000	121.0300	-0.510%	8	155	+144.683%
2024-07-25	127.5000	127.5000	121.6500	121.6500	-4.205%	38	156	+143.436%
2024-07-24	126.9900	126.9900	126.9900	126.9900	-7.845%	1	123	+133.199%
2024-07-23	137.1500	137.8000	136.9400	137.8000	+0.423%	3	123	+114.906%
2024-07-22	136.4000	137.2200	136.4000	137.2200	+2.979%	10	120	+115.814%
2024-07-18	133.2500	133.2500	133.2500	133.2500	-1.769%	1	110	+122.244%
2024-07-17	135.5000	135.6500	135.5000	135.6500	-1.439%	40	111	+118.312%
2024-07-16	140.4600	140.4600	137.6300	137.6300	-0.986%	3	71	+115.171%
2024-07-12	139.0000	139.0000	139.0000	139.0000	-2.702%	2	70	+113.050%
2024-07-08	143.9300	143.9300	142.8600	142.8600	-1.645%	2	71	+107.294%
2024-07-05	145.2500	145.2500	145.2500	145.2500	+4.647%	2	73	+103.883%
2024-06-26	138.8000	138.8000	138.8000	138.8000	+3.482%	14	72	+113.357%
2024-06-24	134.1300	134.1300	134.1300	134.1300	-0.052%	8	72	+120.786%
2024-06-21	133.0000	134.2000	133.0000	134.2000	+2.154%	30	64	+120.671%
2024-06-20	131.3700	131.3700	131.3700	131.3700	+1.837%	1	64	+125.424%
2024-06-18	130.7500	130.7500	129.0000	129.0000	-2.273%	2	61	+129.566%
2024-06-17	132.0000	132.0000	132.0000	132.0000	+2.326%	1	61	+124.348%
2024-06-14	129.0000	129.0000	129.0000	129.0000	0.000%	2	60	+129.566%
2024-06-10	129.0000	129.0000	129.0000	129.0000	-2.273%	1	59	+129.566%
2024-06-07	132.0000	132.0000	132.0000	132.0000	+1.499%	2	59	+124.348%
2024-06-05	129.9000	130.0500	129.9000	130.0500	+1.602%	2	58	+127.712%
2024-06-04	128.0000	128.0000	128.0000	128.0000	-2.290%	1	58	+131.359%
2024-05-23	132.9900	132.9900	131.0000	131.0000	+3.150%	2	56	+126.061%
2024-05-15	127.0000	127.0000	127.0000	127.0000	+2.942%	1	56	+133.181%
2024-05-10	123.3700	123.3700	123.3700	123.3700	-0.908%	2	55	+140.042%
2024-05-07	124.5000	124.5000	124.5000	124.5000	+2.469%	1	56	+137.863%
2024-05-03	121.5000	121.5000	121.5000	121.5000	+1.250%	10	57	+143.737%
2024-05-01	120.0000	120.0000	120.0000	120.0000	-2.439%	1	52	+146.783%
2024-04-29	123.0000	123.0000	123.0000	123.0000	-0.806%	1	52	+140.764%
2024-04-26	127.5600	127.5600	124.0000	124.0000	+10.183%	12	51	+138.823%
2024-04-25	112.5400	112.5400	112.5400	112.5400	-0.539%	1	56	+163.142%
2024-04-22	112.8500	113.1500	112.8500	113.1500	+1.027%	4	55	+161.723%
2024-04-15	112.0000	112.0000	112.0000	112.0000	+1.541%	1	56	+164.411%
2024-04-03	110.3000	110.3000	110.3000	110.3000	+1.193%	1	55	+168.486%
2024-04-02	109.0000	109.0000	109.0000	109.0000	-1.447%	1	55	+171.688%
2024-04-01	110.6000	110.6000	110.6000	110.6000	+3.899%	1	56	+167.758%
2024-03-26	106.4500	106.4500	106.4500	106.4500	+2.850%	2	57	+178.196%
2024-03-20	103.0000	103.5000	103.0000	103.5000	+0.976%	3	59	+186.126%
2024-03-19	102.5000	102.5000	102.5000	102.5000	-4.206%	1	62	+188.917%
2024-03-18	106.0000	107.7000	106.0000	107.0000	+10.961%	3	63	+176.766%
2024-03-13	96.4300	96.4300	96.4300	96.4300	+3.134%	1	64	+207.104%
2024-03-11	93.5000	93.5000	93.5000	93.5000	+1.630%	1	65	+216.727%
2024-03-08	94.4700	94.4700	92.0000	92.0000	+3.371%	4	66	+221.891%
2024-03-07	88.5000	89.0000	88.5000	89.0000	+0.793%	2	64	+232.742%
2024-03-06	88.8000	88.8000	87.5000	88.3000	-0.787%	5	65	+235.379%
2024-03-05	89.0000	89.0000	89.0000	89.0000	-0.780%	1	62	+232.742%
2024-03-04	89.7000	89.7000	89.7000	89.7000	-4.828%	1	61	+230.145%
2024-03-01	94.3000	94.3000	94.2500	94.2500	+0.802%	4	60	+214.207%
2024-02-29	93.5000	93.5000	93.5000	93.5000	-1.786%	2	58	+216.727%
2024-02-27	96.0000	96.0000	95.0000	95.2000	+0.380%	3	58	+211.071%
2024-02-26	96.1400	96.1400	94.8400	94.8400	-5.415%	5	56	+212.252%
2024-02-23	100.4100	100.4100	100.2700	100.2700	+1.283%	16	52	+195.343%
2024-02-15	99.0000	99.0000	99.0000	99.0000	-2.077%	2	53	+199.131%
2024-02-13	101.1000	101.1000	101.1000	101.1000	-0.882%	5	51	+192.918%
2024-02-07	102.0000	102.0000	102.0000	102.0000	+4.241%	1	46	+190.333%
2024-02-02	95.0000	97.8500	95.0000	97.8500	-0.326%	2	45	+202.647%
2024-02-01	98.1700	98.1700	98.1700	98.1700	-1.830%	4	43	+201.660%
2024-01-31	99.0000	100.0000	98.7000	100.0000	-8.842%	21	39	+196.140%
2024-01-30	109.9600	110.5000	109.5000	109.7000	-1.216%	4	18	+169.954%
2024-01-29	111.0500	111.0500	111.0500	111.0500	+1.592%	1	14	+166.673%
2024-01-26	109.0200	109.3100	109.0200	109.3100	+1.213%	2	13	+170.918%
2024-01-25	110.0000	110.0000	108.0000	108.0000	+2.857%	2	13	+174.204%
2024-01-24	107.1700	107.4500	105.0000	105.0000	+2.309%	4	12	+182.038%
2024-01-23	102.6300	102.6300	102.6300	102.6300	-0.841%	1	9	+188.551%
2024-01-19	102.4500	103.5000	102.4500	103.5000	+2.475%	8	8	+186.126%
2024-01-18	101.0000	101.0000	101.0000	101.0000	+2.020%	1	2	+193.208%
2024-01-11	99.0000	99.0000	99.0000	99.0000	0.000%	1	1	+199.131%