Dark

GOOGL20261218C500
GOOGL Dec 18 2026 500.00 Call (GOOGL261218C00500000)
option OPRA

EOD

Sep 3, 2026

0.9700+3.191%(+0.0300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0500	1.1300	0.9000	0.9700	+3.191%	35	8,508	0.000%
2026-09-02	0.8000	1.0000	0.8000	0.9400	+23.684%	7,034	8,505	+3.191%
2026-09-01	0.8400	0.8600	0.7000	0.7600	-14.607%	129	2,826	+27.632%
2026-08-31	0.9500	0.9500	0.8900	0.8900	-21.930%	35	2,822	+8.989%
2026-08-28	1.0000	1.2500	1.0000	1.1400	+9.615%	9	2,815	-14.912%
2026-08-27	1.0800	1.0900	1.0300	1.0400	-5.455%	9	2,811	-6.731%
2026-08-26	1.1300	1.1800	1.0800	1.1000	-12.698%	37	2,809	-11.818%
2026-08-25	1.3000	1.3000	1.2600	1.2600	-10.000%	3	2,804	-23.016%
2026-08-24	1.2200	1.4500	1.2200	1.4000	+6.061%	97	2,803	-30.714%
2026-08-21	1.1500	1.3200	1.1500	1.3200	+18.919%	25	2,808	-26.515%
2026-08-20	1.5000	1.5000	1.1100	1.1100	-14.615%	55	2,809	-12.613%
2026-08-19	1.3200	1.3900	1.2800	1.3000	0.000%	46	2,830	-25.385%
2026-08-18	1.2700	1.3700	1.2700	1.3000	-3.704%	41	2,822	-25.385%
2026-08-17	1.4000	1.4200	1.3000	1.3500	-7.534%	57	2,823	-28.148%
2026-08-14	1.6500	2.0000	1.4600	1.4600	-14.118%	36	2,813	-33.562%
2026-08-13	1.6400	1.7500	1.6400	1.7000	+9.677%	13	2,833	-42.941%
2026-08-12	1.6500	1.7700	1.4600	1.5500	-7.186%	107	2,822	-37.419%
2026-08-11	2.1000	2.1100	1.6700	1.6700	-32.114%	148	2,817	-41.916%
2026-08-10	2.2000	2.5000	2.1700	2.4600	+5.579%	152	2,841	-60.569%
2026-08-07	2.6000	2.7100	2.3300	2.3300	-16.487%	49	2,836	-58.369%
2026-08-06	3.4000	3.5000	2.7900	2.7900	-18.895%	129	2,817	-65.233%
2026-08-05	5.9500	5.9500	3.4400	3.4400	-38.018%	123	2,814	-71.802%
2026-08-04	4.6500	5.5500	4.6500	5.5500	+18.085%	419	2,861	-82.523%
2026-08-03	3.8000	4.8000	3.5000	4.7000	+71.533%	174	2,978	-79.362%
2026-07-31	1.9000	2.7900	1.9000	2.7400	+95.714%	148	2,962	-64.599%
2026-07-30	1.3700	1.5000	1.3700	1.4000	-24.324%	38	2,962	-30.714%
2026-07-29	1.4100	1.8500	1.4100	1.8500	+22.517%	22	2,941	-47.568%
2026-07-28	1.5300	1.5900	1.5100	1.5100	+22.764%	3	2,951	-35.762%
2026-07-27	1.3200	1.3400	1.1500	1.2300	+5.128%	4	2,950	-21.138%
2026-07-24	1.4200	1.4200	1.0800	1.1700	-13.333%	30	2,951	-17.094%
2026-07-23	1.3600	1.5900	1.2000	1.3500	-51.786%	168	2,952	-28.148%
2026-07-22	2.9300	3.0500	2.8000	2.8000	-12.773%	48	2,985	-65.357%
2026-07-21	3.1500	3.2100	3.1500	3.2100	-5.588%	45	2,983	-69.782%
2026-07-20	3.9700	4.2500	3.4000	3.4000	+10.032%	65	2,953	-71.471%
2026-07-17	3.6000	3.6000	3.0900	3.0900	-31.333%	658	2,898	-68.608%
2026-07-16	5.9000	6.3000	4.1000	4.5000	-25.249%	110	3,535	-78.444%
2026-07-15	5.0000	6.3000	4.8000	6.0200	+41.647%	56	3,525	-83.887%
2026-07-14	3.9500	4.5000	3.9500	4.2500	-5.765%	39	3,519	-77.176%
2026-07-13	4.3900	4.5100	4.3900	4.5100	-0.221%	3	3,524	-78.492%
2026-07-10	4.4500	4.5200	4.2500	4.5200	-2.796%	9	3,525	-78.540%
2026-07-09	4.7000	4.7000	4.1500	4.6500	-6.627%	960	3,530	-79.140%
2026-07-08	5.4600	5.4600	4.9700	4.9800	-20.952%	15	4,476	-80.522%
2026-07-07	7.0000	7.0000	6.2000	6.3000	+0.800%	19	4,488	-84.603%
2026-07-06	5.7000	6.2500	5.2000	6.2500	+17.925%	862	4,497	-84.480%
2026-07-02	5.7000	5.7000	5.3000	5.3000	-5.357%	4	5,016	-81.698%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+11.776%	2	5,016	-82.679%
2026-06-30	4.8000	5.2000	4.7500	5.0100	+0.200%	109	5,014	-80.639%
2026-06-29	4.3000	5.0000	4.2000	5.0000	+31.579%	221	5,009	-80.600%
2026-06-26	3.5000	3.9700	3.5000	3.8000	-4.040%	1,219	5,029	-74.474%
2026-06-25	3.6500	4.1500	3.6500	3.9600	-7.260%	33	3,830	-75.505%
2026-06-24	4.7900	4.8500	4.2700	4.2700	-5.111%	4	3,825	-77.283%
2026-06-23	4.7000	5.3000	4.5000	4.5000	-18.182%	63	3,826	-78.444%
2026-06-22	6.1600	6.5000	5.2000	5.5000	-29.397%	78	3,815	-82.364%
2026-06-18	7.5000	7.8000	6.6500	7.7900	+10.969%	174	3,738	-87.548%
2026-06-17	7.7800	7.7800	7.0000	7.0200	-12.795%	37	3,738	-86.182%
2026-06-16	8.0000	9.0000	8.0000	8.0500	+1.899%	133	3,738	-87.950%
2026-06-15	8.1500	8.4500	7.9000	7.9000	+13.833%	17	3,692	-87.722%
2026-06-12	7.0100	7.5500	6.9400	6.9400	+4.204%	94	3,688	-86.023%
2026-06-11	5.9500	6.6600	5.4000	6.6600	+0.150%	1,073	3,735	-85.435%
2026-06-10	8.1500	8.3000	6.5100	6.6500	-17.186%	89	2,960	-85.414%
2026-06-09	9.0000	9.0000	7.3500	8.0300	+1.904%	62	2,969	-87.920%
2026-06-08	8.4000	8.4000	7.6000	7.8800	-8.159%	72	2,964	-87.690%
2026-06-05	8.6000	9.5000	8.3000	8.5800	-10.811%	51	2,957	-88.695%
2026-06-04	7.8000	10.0000	7.8000	9.6200	+28.267%	2,053	2,949	-89.917%
2026-06-03	8.8000	8.8000	7.5000	7.5000	-6.250%	530	4,707	-87.067%
2026-06-02	9.7500	10.0000	7.8900	8.0000	-23.810%	2,813	4,039	-87.875%
2026-06-01	9.5000	10.5000	9.5000	10.5000	+0.382%	59	1,853	-90.762%
2026-05-29	11.0000	11.6000	10.4600	10.4600	-18.153%	227	1,860	-90.727%
2026-05-28	13.0000	13.0000	12.7000	12.7800	-2.740%	22	1,945	-92.410%
2026-05-27	13.5000	13.8000	13.0500	13.1400	+6.829%	30	1,946	-92.618%
2026-05-26	12.7300	13.1500	12.2500	12.3000	+7.143%	39	1,942	-92.114%
2026-05-22	12.7500	12.8500	11.4800	11.4800	-11.692%	24	1,923	-91.551%
2026-05-21	13.2000	14.3000	12.4000	13.0000	-2.256%	39	1,918	-92.538%
2026-05-20	13.0400	13.3500	12.8000	13.3000	-5.000%	34	1,918	-92.707%
2026-05-19	15.8500	15.8500	14.0000	14.0000	-12.827%	461	1,155	-93.071%
2026-05-18	17.6700	19.0000	16.0600	16.0600	+0.690%	492	1,155	-93.960%
2026-05-15	16.6600	16.6600	15.9500	15.9500	-9.065%	27	1,155	-93.918%
2026-05-14	16.7700	18.2200	16.0000	17.5400	-2.556%	26	1,139	-94.470%
2026-05-13	14.1000	18.0000	13.4500	18.0000	+44.578%	255	1,192	-94.611%
2026-05-12	13.3800	13.3800	12.4500	12.4500	-12.138%	34	1,192	-92.209%
2026-05-11	15.9700	15.9700	14.1700	14.1700	-14.381%	84	1,192	-93.155%
2026-05-08	17.1900	17.1900	16.5500	16.5500	+3.438%	8	1,183	-94.139%
2026-05-07	15.3600	16.0000	14.7000	16.0000	+3.359%	7	1,181	-93.938%
2026-05-06	14.8100	16.5200	14.2500	15.4800	+15.955%	281	1,184	-93.734%
2026-05-05	13.4500	13.4500	12.7900	13.3500	+11.250%	37	1,113	-92.734%
2026-05-04	12.1000	12.6000	11.8500	12.0000	-5.213%	35	1,095	-91.917%
2026-05-01	11.8500	13.0100	11.8500	12.6600	+0.716%	44	1,070	-92.338%
2026-04-30	10.2400	12.5700	8.7000	12.5700	+87.612%	179	1,070	-92.283%
2026-04-29	6.5500	6.8400	6.3800	6.7000	0.000%	47	1,020	-85.522%
2026-04-28	7.2000	7.2000	6.7000	6.7000	-4.286%	5	1,000	-85.522%
2026-04-27	6.2300	7.0100	6.2300	7.0000	+18.644%	10	995	-86.143%
2026-04-24	5.5000	5.9000	5.5000	5.9000	+16.832%	81	990	-83.559%
2026-04-23	5.3500	5.3500	5.0500	5.0500	+1.610%	12	1,064	-80.792%
2026-04-22	4.9500	4.9700	4.9500	4.9700	+7.343%	10	1,063	-80.483%
2026-04-21	5.0000	5.0000	4.5400	4.6300	-7.952%	84	1,066	-79.050%
2026-04-20	5.3500	5.3500	5.0300	5.0300	-10.179%	5	1,056	-80.716%
2026-04-17	5.3400	5.6000	5.2000	5.6000	+5.660%	80	1,052	-82.679%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-0.935%	1	1,051	-81.698%
2026-04-15	4.8700	5.3500	4.8500	5.3500	+17.068%	312	1,050	-81.869%
2026-04-14	4.5700	4.5700	4.5700	4.5700	+32.464%	2	757	-78.775%
2026-04-13	3.3000	3.4500	3.3000	3.4500	+4.545%	3	759	-71.884%
2026-04-10	3.6000	3.6000	3.3000	3.3000	+2.484%	15	757	-70.606%
2026-04-08	2.8500	3.2200	2.8500	3.2200	+55.556%	5	744	-69.876%
2026-04-07	1.9900	2.1300	1.9800	2.0700	+12.500%	34	743	-53.140%
2026-04-06	1.8500	1.8500	1.8100	1.8400	-1.075%	12	743	-47.283%
2026-04-02	1.8600	1.8600	1.8600	1.8600	-7.921%	19	766	-47.849%
2026-04-01	2.1200	2.1700	2.0200	2.0200	+45.324%	9	766	-51.980%
2026-03-31	1.4000	1.4000	1.3500	1.3900	+21.930%	6	767	-30.216%
2026-03-30	1.1600	1.1700	1.1400	1.1400	-14.286%	20	768	-14.912%
2026-03-27	1.3800	1.3800	1.3300	1.3300	-7.639%	21	763	-27.068%
2026-03-26	1.4800	1.4900	1.4400	1.4400	-13.772%	13	763	-32.639%
2026-03-25	1.6700	1.6700	1.6700	1.6700	-10.215%	2	760	-41.916%
2026-03-24	1.8800	1.8800	1.8600	1.8600	-19.828%	9	758	-47.849%
2026-03-23	2.3400	2.3400	2.3200	2.3200	-4.132%	7	767	-58.190%
2026-03-20	2.5400	2.5900	2.3200	2.4200	-12.319%	592	760	-59.917%
2026-03-17	2.7600	2.7600	2.7600	2.7600	-0.361%	1	700	-64.855%
2026-03-16	2.7000	2.7700	2.7000	2.7700	-7.973%	2	701	-64.982%
2026-03-12	3.0000	3.0100	3.0000	3.0100	-14.972%	37	700	-67.774%
2026-03-11	3.5400	3.5400	3.5400	3.5400	+5.672%	1	700	-72.599%
2026-03-10	3.4200	3.4200	3.3500	3.3500	+6.349%	50	700	-71.045%
2026-03-09	3.0900	3.1500	3.0900	3.1500	-1.563%	3	661	-69.206%
2026-03-06	3.3700	3.3700	3.2000	3.2000	-5.882%	5	676	-69.688%
2026-03-05	3.4500	3.4500	3.4000	3.4000	-6.849%	2	676	-71.471%
2026-03-04	3.6500	3.6500	3.6500	3.6500	-2.667%	1	674	-73.425%
2026-03-03	3.8500	3.8500	3.7500	3.7500	-11.765%	14	673	-74.133%
2026-03-02	4.1300	4.3000	4.1300	4.2500	-5.556%	38	679	-77.176%
2026-02-27	4.5500	4.5500	4.5000	4.5000	+4.651%	2	659	-78.444%
2026-02-26	4.2000	4.3000	4.0000	4.3000	-7.725%	10	657	-77.442%
2026-02-25	4.5500	4.6600	4.5000	4.6600	+3.556%	4	648	-79.185%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-12.621%	1	648	-78.444%
2026-02-23	5.1500	5.1500	5.1500	5.1500	-5.505%	1	648	-81.165%
2026-02-20	5.1000	5.4500	5.1000	5.4500	+41.558%	3	648	-82.202%
2026-02-18	3.9300	3.9300	3.8500	3.8500	+5.479%	3	647	-74.805%
2026-02-17	3.6600	3.6800	3.6500	3.6500	-12.888%	7	647	-73.425%
2026-02-13	4.2300	4.2300	4.1900	4.1900	-7.912%	9	641	-76.850%
2026-02-12	4.7200	5.4000	4.5500	4.5500	-9.901%	16	641	-78.681%
2026-02-11	5.3000	5.3000	5.0500	5.0500	-9.498%	4	640	-80.792%
2026-02-10	5.7000	5.8000	5.5800	5.5800	-13.488%	10	640	-82.616%
2026-02-09	6.1000	7.0000	6.1000	6.4500	-1.376%	34	632	-84.961%
2026-02-06	7.7000	7.7000	6.5400	6.5400	+2.508%	5	613	-85.168%
2026-02-05	7.1500	7.1500	6.3800	6.3800	-33.124%	18	611	-84.796%
2026-02-04	10.1500	10.2400	9.4300	9.5400	-13.743%	21	619	-89.832%
2026-02-03	11.1000	11.2000	11.0500	11.0600	-0.896%	8	611	-91.230%
2026-02-02	10.5500	11.1600	10.5000	11.1600	+12.727%	27	609	-91.308%
2026-01-30	9.9000	9.9000	9.9000	9.9000	+2.273%	1	596	-90.202%
2026-01-29	8.7000	9.6800	8.5200	9.6800	+0.624%	4	596	-89.979%
2026-01-28	9.4000	9.6200	9.2800	9.6200	-6.602%	7	596	-89.917%
2026-01-27	10.3000	10.3000	10.3000	10.3000	+4.569%	1	589	-90.583%
2026-01-26	9.8500	9.8500	9.8500	9.8500	+9.444%	1	588	-90.152%
2026-01-22	9.1700	9.2600	9.0000	9.0000	0.000%	33	588	-89.222%
2026-01-21	7.9700	9.0300	7.9700	9.0000	+9.756%	8	588	-89.222%
2026-01-20	8.0000	8.5000	8.0000	8.2000	-11.828%	5	585	-88.171%
2026-01-16	9.8500	9.8500	9.3000	9.3000	-4.615%	28	583	-89.570%
2026-01-15	10.6000	10.6000	9.7500	9.7500	-11.364%	7	583	-90.051%
2026-01-14	10.2500	11.0000	10.1700	11.0000	-0.362%	7	583	-91.182%
2026-01-13	11.0000	11.1600	11.0000	11.0400	+12.195%	36	588	-91.214%
2026-01-12	8.8000	10.0000	8.8000	9.8400	+5.241%	6	554	-90.142%
2026-01-09	9.1500	9.4000	9.1500	9.3500	+1.081%	36	552	-89.626%
2026-01-08	8.7500	9.2500	8.5000	9.2500	+14.198%	3	557	-89.514%
2026-01-07	7.6500	8.2000	7.6500	8.1000	+25.581%	19	556	-88.025%
2026-01-06	6.3500	6.4500	6.2500	6.4500	-10.417%	10	549	-84.961%
2026-01-05	7.2000	7.2000	7.2000	7.2000	+1.408%	7	552	-86.528%
2026-01-02	7.7900	7.7900	6.8300	7.1000	+6.129%	26	552	-86.338%
2025-12-31	6.6500	6.6900	6.6500	6.6900	-2.336%	15	575	-85.501%
2025-12-30	7.0200	7.0200	6.8500	6.8500	-1.722%	3	575	-85.839%
2025-12-29	6.9700	6.9700	6.9700	6.9700	-2.381%	1	574	-86.083%
2025-12-26	7.1400	7.1400	7.1400	7.1400	-0.557%	1	574	-86.415%
2025-12-24	7.1800	7.1800	7.1800	7.1800	-1.778%	1	575	-86.490%
2025-12-23	7.3100	7.3100	7.3100	7.3100	+9.595%	1	575	-86.731%
2025-12-22	6.4500	6.6700	6.4500	6.6700	+4.874%	10	575	-85.457%
2025-12-19	6.3600	6.3600	6.3600	6.3600	+4.605%	2	574	-84.748%
2025-12-18	6.0100	6.1000	6.0100	6.0800	+3.051%	54	574	-84.046%
2025-12-17	6.1000	6.1000	5.8000	5.9000	-12.722%	54	595	-83.559%
2025-12-16	6.6000	6.7600	6.6000	6.7600	-0.588%	2	564	-85.651%
2025-12-15	7.5900	7.5900	6.8000	6.8000	-11.688%	8	563	-85.735%
2025-12-12	8.1000	8.1000	7.5700	7.7000	-8.333%	4	560	-87.403%
2025-12-11	9.0300	9.0300	8.2500	8.4000	-11.579%	15	556	-88.452%
2025-12-09	8.8800	9.5000	8.7700	9.5000	+4.972%	76	548	-89.789%
2025-12-08	9.6400	9.6400	9.0500	9.0500	-9.950%	8	573	-89.282%
2025-12-05	10.6500	10.7000	10.0500	10.0500	-0.495%	6	572	-90.348%
2025-12-04	10.0500	10.1500	10.0300	10.1000	+1.202%	8	572	-90.396%
2025-12-03	9.9800	9.9800	9.9800	9.9800	-3.107%	1	571	-90.281%
2025-12-02	10.3500	10.3500	10.1400	10.3000	-6.787%	29	571	-90.583%
2025-12-01	10.9500	11.1600	10.9500	11.0500	-12.232%	22	550	-91.222%
2025-11-28	12.5900	12.5900	12.5900	12.5900	+1.124%	1	560	-92.295%
2025-11-26	13.0500	13.1000	12.4500	12.4500	-4.598%	72	490	-92.209%
2025-11-25	14.5000	14.5000	12.4500	13.0500	+6.444%	63	490	-92.567%
2025-11-24	12.0200	12.5000	10.8100	12.2600	+38.531%	26	458	-92.088%
2025-11-21	8.7500	8.8500	8.2000	8.8500	+19.433%	32	447	-89.040%
2025-11-20	7.3000	7.4100	7.3000	7.4100	-7.375%	4	448	-86.910%
2025-11-19	10.0500	10.0500	8.0000	8.0000	+20.120%	29	448	-87.875%
2025-11-18	5.9500	6.6600	5.9500	6.6600	+5.714%	2	443	-85.435%
2025-11-17	6.3800	7.4800	6.3000	6.3000	+13.514%	11	442	-84.603%
2025-11-14	5.5500	5.5500	5.5500	5.5500	-5.932%	2	440	-82.523%
2025-11-13	5.9000	5.9000	5.9000	5.9000	-11.278%	1	438	-83.559%
2025-11-12	6.6500	6.6500	6.6500	6.6500	-2.206%	1	438	-85.414%
2025-11-11	6.8000	6.8000	6.8000	6.8000	+2.256%	1	437	-85.735%
2025-11-10	6.6500	6.6500	6.6500	6.6500	+15.652%	2	437	-85.414%
2025-11-07	5.8000	5.8000	5.7500	5.7500	-12.879%	12	435	-83.130%
2025-11-06	6.3500	6.6500	6.1000	6.6000	+7.317%	405	422	-85.303%
2025-11-05	5.9000	6.1500	5.9000	6.1500	+4.237%	21	42	-84.228%
2025-10-31	5.9500	5.9500	5.9000	5.9000	0.000%	21	21	-83.559%