Dark

GOOGL20261218C505
GOOGL Dec 18 2026 505.00 Call (GOOGL261218C00505000)
option OPRA

EOD

Sep 3, 2026

0.8700+3.571%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8700	0.8700	0.8700	0.8700	+3.571%	1	379	0.000%
2026-09-02	0.9100	0.9300	0.8400	0.8400	-26.957%	142	379	+3.571%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-10.156%	1	278	-24.348%
2026-08-24	1.3100	1.3400	1.2700	1.2800	+26.733%	48	277	-32.031%
2026-08-20	1.0300	1.0600	1.0100	1.0100	-24.627%	30	281	-13.861%
2026-08-19	1.3400	1.3400	1.3400	1.3400	-15.190%	1	274	-35.075%
2026-08-14	1.5800	1.5800	1.5800	1.5800	+3.268%	1	274	-44.937%
2026-08-13	1.4500	1.5300	1.4500	1.5300	+2.685%	5	273	-43.137%
2026-08-12	1.4500	1.4900	1.4500	1.4900	-1.974%	4	273	-41.611%
2026-08-11	1.9000	1.9000	1.5200	1.5200	-29.302%	121	273	-42.763%
2026-08-10	2.0200	2.1500	2.0200	2.1500	-16.016%	3	268	-59.535%
2026-08-06	2.9600	2.9600	2.5600	2.5600	-26.857%	4	269	-66.016%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-25.373%	1	267	-75.143%
2026-08-04	4.3800	4.7000	4.3800	4.6900	+10.094%	60	267	-81.450%
2026-08-03	4.3700	4.3800	4.1300	4.2600	+77.500%	78	254	-79.577%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+88.976%	1	247	-63.750%
2026-07-30	1.2700	1.2700	1.2700	1.2700	+2.419%	1	248	-31.496%
2026-07-28	1.2400	1.2400	1.2400	1.2400	+6.897%	46	249	-29.839%
2026-07-27	1.1600	1.1600	1.1600	1.1600	+16.000%	1	258	-25.000%
2026-07-24	1.0900	1.0900	1.0000	1.0000	-23.077%	6	258	-13.000%
2026-07-23	1.2700	1.3000	1.2700	1.3000	-56.522%	6	264	-33.077%
2026-07-22	2.9900	2.9900	2.9900	2.9900	+3.460%	1	260	-70.903%
2026-07-21	3.0500	3.0500	2.8900	2.8900	-23.138%	9	260	-69.896%
2026-07-20	3.6200	3.7600	3.6200	3.7600	-31.009%	3	252	-76.862%
2026-07-16	5.5000	5.5000	5.4500	5.4500	-6.034%	4	251	-84.037%
2026-07-15	4.6500	5.8000	4.6500	5.8000	+9.023%	12	251	-85.000%
2026-07-08	5.3200	5.3200	5.3200	5.3200	+11.065%	1	252	-83.647%
2026-07-02	4.7900	4.7900	4.7900	4.7900	-0.208%	1	252	-81.837%
2026-06-30	4.7000	4.8000	4.7000	4.8000	+21.212%	2	252	-81.875%
2026-06-26	3.9600	3.9600	3.9600	3.9600	+5.600%	1	250	-78.030%
2026-06-25	3.7500	3.7500	3.7500	3.7500	-20.213%	1	250	-76.800%
2026-06-23	4.7000	4.7500	4.7000	4.7000	-35.616%	50	249	-81.489%
2026-06-18	6.6000	7.3000	6.4000	7.3000	-9.877%	8	254	-88.082%
2026-06-16	8.1000	8.1000	8.1000	8.1000	+45.946%	1	254	-89.259%
2026-06-11	5.5500	5.5500	5.5500	5.5500	-11.200%	3	254	-84.324%
2026-06-10	7.6800	7.6800	6.1500	6.2500	-6.716%	27	257	-86.080%
2026-06-09	8.0500	8.0500	6.6500	6.7000	-8.844%	26	267	-87.015%
2026-06-08	7.3500	7.3500	7.3500	7.3500	-18.333%	1	268	-88.163%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+23.288%	1	269	-90.333%
2026-06-03	7.5100	7.5100	7.3000	7.3000	-12.048%	39	268	-88.082%
2026-06-02	8.1000	8.3000	8.0900	8.3000	-12.169%	12	229	-89.518%
2026-06-01	9.4500	9.4500	9.4500	9.4500	-5.500%	2	229	-90.794%
2026-05-29	10.6000	10.6000	10.0000	10.0000	-20.635%	2	229	-91.300%
2026-05-27	12.5000	12.6000	12.5000	12.6000	+8.155%	2	229	-93.095%
2026-05-26	11.9500	11.9500	11.6500	11.6500	-12.603%	6	228	-92.532%
2026-05-21	12.5500	13.3300	12.5500	13.3300	-17.461%	3	226	-93.473%
2026-05-18	16.7000	16.8100	16.0500	16.1500	+5.556%	93	226	-94.613%
2026-05-15	16.0500	16.1500	15.3000	15.3000	-3.165%	8	233	-94.314%
2026-05-14	15.8000	15.8000	15.8000	15.8000	+7.483%	1	229	-94.494%
2026-05-13	12.7200	14.7400	12.7200	14.7000	+25.106%	29	221	-94.082%
2026-05-12	11.7500	11.7500	11.7500	11.7500	-19.521%	1	221	-92.596%
2026-05-11	14.7000	14.7000	14.6000	14.6000	-8.176%	3	221	-94.041%
2026-05-08	16.2000	16.2500	15.9000	15.9000	+7.797%	14	220	-94.528%
2026-05-07	15.1000	15.1000	14.5000	14.7500	+0.340%	75	219	-94.102%
2026-05-06	14.1500	15.2900	14.1500	14.7000	+19.415%	45	172	-94.082%
2026-05-05	12.3100	12.3100	12.3100	12.3100	+0.490%	2	138	-92.933%
2026-05-01	11.5000	12.2500	11.5000	12.2500	+23.364%	3	137	-92.898%
2026-04-30	10.0000	10.0000	9.9000	9.9300	+57.619%	19	137	-91.239%
2026-04-28	6.3000	6.3000	6.3000	6.3000	+24.506%	52	128	-86.190%
2026-04-23	4.9800	5.0700	4.9800	5.0600	+18.501%	40	82	-82.806%
2026-04-21	4.3500	4.3500	4.2300	4.2700	-15.109%	22	73	-79.625%
2026-04-20	5.0500	5.0500	5.0000	5.0300	-0.396%	48	73	-82.704%
2026-04-17	5.0300	5.0500	5.0300	5.0500	+49.408%	2	34	-82.772%
2026-04-13	3.3800	3.3800	3.3800	3.3800	+78.836%	1	33	-74.260%
2026-04-07	1.9400	1.9700	1.8400	1.8900	+19.620%	35	32	-53.968%
2026-03-25	1.5800	1.5800	1.5800	1.5800	-7.602%	2	31	-44.937%
2026-03-24	1.7100	1.7100	1.7100	1.7100	-31.048%	2	33	-49.123%
2026-03-19	2.5100	2.5100	2.4800	2.4800	-27.059%	2	32	-64.919%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-4.225%	1	32	-74.412%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-61.828%	1	31	-75.493%
2026-02-02	9.2000	9.3000	9.2000	9.3000	+10.059%	6	30	-90.645%
2026-01-21	8.4500	8.4500	8.4500	8.4500	-16.171%	1	29	-89.704%
2026-01-15	10.0800	10.0800	10.0800	10.0800	+13.898%	1	28	-91.369%
2026-01-09	8.8500	8.8500	8.8500	8.8500	+4.118%	7	27	-90.169%
2026-01-08	8.5000	8.5000	8.5000	8.5000	+38.662%	20	27	-89.765%
2026-01-06	6.3500	6.4000	6.1000	6.1300	+2.167%	50	30	-85.808%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-37.500%	1	5	-85.500%
2025-12-05	9.6000	9.6000	9.6000	9.6000	-16.522%	1	4	-90.938%
2025-11-26	11.5000	11.5000	11.5000	11.5000	-13.208%	1	3	-92.435%
2025-11-25	13.2500	13.2500	13.2500	13.2500	+28.019%	1	3	-93.434%
2025-11-24	10.3500	10.3500	10.3500	10.3500	+18.286%	1	4	-91.594%
2025-11-20	8.8000	8.8000	8.7500	8.7500	+37.795%	2	3	-90.057%
2025-11-10	6.3500	6.3500	6.3500	6.3500	0.000%	1	1	-86.299%