Dark

GOOGL20261218C600
GOOGL Dec 18 2026 600.00 Call (GOOGL261218C00600000)
option OPRA

EOD

Jul 21, 2026

0.8500-5.556%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.8500	0.8500	0.8500	0.8500	-5.556%	3	808	0.000%
2026-07-20	1.0000	1.0000	0.9000	0.9000	-4.255%	6	810	-5.556%
2026-07-17	1.0600	1.0600	0.9400	0.9400	-9.615%	2	807	-9.574%
2026-07-16	1.5200	1.5200	1.0400	1.0400	-30.667%	3	806	-18.269%
2026-07-15	1.3000	1.5200	1.3000	1.5000	+40.187%	10	806	-43.333%
2026-07-10	1.1000	1.1000	1.0700	1.0700	-5.310%	2	805	-20.561%
2026-07-09	1.1300	1.1300	1.1300	1.1300	-24.667%	3	805	-24.779%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-12.791%	1	807	-43.333%
2026-07-07	1.7200	1.7200	1.7200	1.7200	+11.688%	1	807	-50.581%
2026-07-02	1.5500	1.5500	1.5400	1.5400	+17.557%	10	811	-44.805%
2026-06-30	1.2900	1.3100	1.2900	1.3100	+21.296%	73	811	-35.115%
2026-06-26	1.2000	1.2000	1.0500	1.0800	-26.027%	104	856	-21.296%
2026-06-24	1.4600	1.4600	1.4600	1.4600	+6.569%	1	784	-41.781%
2026-06-23	1.8000	1.8000	1.3700	1.3700	-42.194%	7	784	-37.956%
2026-06-16	2.4500	2.7400	2.3700	2.3700	-1.250%	35	783	-64.135%
2026-06-15	2.5000	2.5000	2.3800	2.4000	+4.803%	22	771	-64.583%
2026-06-12	2.2700	2.2900	2.2700	2.2900	+9.569%	4	775	-62.882%
2026-06-11	1.7700	2.0900	1.7700	2.0900	-3.687%	29	774	-59.330%
2026-06-10	2.1600	2.1700	2.1600	2.1700	-16.538%	2	785	-60.829%
2026-06-09	2.7100	2.7100	2.6000	2.6000	-1.887%	26	786	-67.308%
2026-06-08	2.7000	2.7000	2.6500	2.6500	-8.621%	3	787	-67.925%
2026-06-05	3.0000	3.0000	2.9000	2.9000	-12.121%	4	788	-70.690%
2026-06-04	2.8500	3.3000	2.8000	3.3000	+3.125%	12	789	-74.242%
2026-06-02	2.6000	3.2000	2.5000	3.2000	-4.478%	13	791	-73.438%
2026-06-01	3.1500	3.3500	2.9600	3.3500	-2.332%	45	787	-74.627%
2026-05-29	3.4000	3.5000	3.2000	3.4300	-9.737%	234	785	-75.219%
2026-05-28	3.9000	3.9100	3.7200	3.8000	-5.237%	44	775	-77.632%
2026-05-27	3.8500	4.1000	3.8500	4.0100	+4.974%	99	775	-78.803%
2026-05-26	3.9000	3.9000	3.7700	3.8200	+3.243%	48	804	-77.749%
2026-05-22	4.0500	4.0500	3.7000	3.7000	-11.271%	23	810	-77.027%
2026-05-21	3.9000	4.2500	3.9000	4.1700	-0.950%	66	813	-79.616%
2026-05-20	4.6000	4.6000	4.1300	4.2100	-8.478%	8	813	-79.810%
2026-05-19	4.8500	5.0000	4.6000	4.6000	-16.211%	31	813	-81.522%
2026-05-18	5.2400	6.4500	5.2400	5.4900	+4.571%	130	813	-84.517%
2026-05-15	5.5300	5.5300	5.0200	5.2500	-2.778%	37	813	-83.810%
2026-05-14	5.1000	5.4000	4.9500	5.4000	-3.052%	26	806	-84.259%
2026-05-13	4.4000	5.6300	4.4000	5.5700	+33.254%	28	804	-84.740%
2026-05-12	4.1800	4.1800	4.1800	4.1800	-7.317%	2	804	-79.665%
2026-05-11	4.8000	4.8100	4.5100	4.5100	-16.481%	13	804	-81.153%
2026-05-08	5.0000	5.4000	5.0000	5.4000	+8.000%	157	802	-84.259%
2026-05-07	5.0000	5.0000	4.8000	5.0000	+3.093%	10	847	-83.000%
2026-05-06	4.7100	5.0000	4.5400	4.8500	+25.323%	66	846	-82.474%
2026-05-05	3.7200	3.9500	3.7200	3.8700	+6.027%	138	860	-78.036%
2026-05-04	3.8000	3.8000	3.6000	3.6500	-8.521%	202	986	-76.712%
2026-05-01	3.6500	4.0200	3.5000	3.9900	+1.013%	119	1,076	-78.697%
2026-04-30	2.8800	3.9500	2.4400	3.9500	+91.748%	114	1,076	-78.481%
2026-04-29	2.1100	2.1100	2.0000	2.0600	-2.830%	31	1,102	-58.738%
2026-04-28	2.1000	2.1200	2.1000	2.1200	+3.415%	4	1,090	-59.906%
2026-04-27	1.9000	2.2300	1.7900	2.0500	+13.889%	65	1,090	-58.537%
2026-04-24	1.5000	1.8100	1.5000	1.8000	+20.000%	54	1,063	-52.778%
2026-04-23	1.6200	1.6200	1.5000	1.5000	+3.448%	27	1,075	-43.333%
2026-04-22	1.5200	1.5200	1.4500	1.4500	-3.974%	38	1,053	-41.379%
2026-04-21	1.5000	1.6000	1.5000	1.5100	-8.485%	149	895	-43.709%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-0.602%	1	895	-48.485%
2026-04-17	1.6500	1.6600	1.6200	1.6600	-2.353%	32	894	-48.795%
2026-04-16	1.6300	1.7100	1.6300	1.7000	+7.595%	28	884	-50.000%
2026-04-15	1.5800	1.5900	1.5800	1.5800	+8.966%	9	897	-46.203%
2026-04-14	1.3300	1.4500	1.3300	1.4500	+36.792%	2	900	-41.379%
2026-04-13	1.0600	1.0600	1.0600	1.0600	+0.952%	3	901	-19.811%
2026-04-10	1.0600	1.0600	1.0500	1.0500	0.000%	10	898	-19.048%
2026-04-09	0.9800	1.0500	0.9800	1.0500	+10.526%	11	898	-19.048%
2026-04-08	0.8100	0.9500	0.8100	0.9500	+61.017%	11	898	-10.526%
2026-04-07	0.5900	0.5900	0.5900	0.5900	+7.273%	1	898	+44.068%
2026-04-06	0.5500	0.5500	0.5500	0.5500	+5.769%	2	898	+54.545%
2026-04-02	0.5800	0.6200	0.5200	0.5200	-25.714%	24	894	+63.462%
2026-04-01	0.7000	0.7000	0.7000	0.7000	+52.174%	4	894	+21.429%
2026-03-31	0.4300	0.4600	0.4300	0.4600	+2.222%	24	894	+84.783%
2026-03-27	0.4400	0.4500	0.4400	0.4500	-10.000%	5	895	+88.889%
2026-03-26	0.5300	0.5300	0.4900	0.5000	-9.091%	13	891	+70.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-24.658%	11	900	+54.545%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-3.947%	5	890	+16.438%
2026-03-20	0.7500	0.7600	0.7500	0.7600	-3.797%	4	895	+11.842%
2026-03-19	0.7900	0.7900	0.7900	0.7900	-11.236%	20	893	+7.595%
2026-03-18	0.8700	0.9000	0.8700	0.8900	-1.111%	60	888	-4.494%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+7.143%	1	883	-5.556%
2026-03-16	0.8600	0.8600	0.8400	0.8400	-3.448%	6	883	+1.190%
2026-03-13	0.8500	0.8700	0.8500	0.8700	-13.000%	51	884	-2.299%
2026-03-11	0.9400	1.0000	0.9400	1.0000	+3.093%	4	920	-15.000%
2026-03-10	1.1000	1.1000	0.9700	0.9700	-12.613%	58	920	-12.371%
2026-03-09	1.0500	1.1100	1.0500	1.1100	-1.770%	3	935	-23.423%
2026-03-06	1.1300	1.1300	1.1300	1.1300	-5.042%	1	936	-24.779%
2026-03-05	1.1500	1.2600	1.1500	1.1900	-2.459%	9	937	-28.571%
2026-03-04	1.3000	1.3000	1.2200	1.2200	-7.576%	28	930	-30.328%
2026-03-03	1.3200	1.3200	1.3200	1.3200	-10.811%	2	928	-35.606%
2026-02-27	1.4100	1.4900	1.4100	1.4800	+2.069%	3	930	-42.568%
2026-02-26	1.3900	1.4500	1.3900	1.4500	-6.452%	2	929	-41.379%
2026-02-25	1.5500	1.5500	1.5500	1.5500	-1.274%	1	929	-45.161%
2026-02-24	1.6000	1.6000	1.5600	1.5700	-7.101%	90	929	-45.860%
2026-02-20	1.4200	1.6900	1.4200	1.6900	+39.669%	91	901	-49.704%
2026-02-17	1.2100	1.2200	1.1900	1.2100	-16.552%	42	891	-29.752%
2026-02-13	1.4700	1.4700	1.4500	1.4500	-14.201%	13	915	-41.379%
2026-02-11	1.8000	1.8000	1.6900	1.6900	-15.500%	3	915	-49.704%
2026-02-10	2.0300	2.1400	1.9800	2.0000	-13.793%	28	916	-57.500%
2026-02-09	2.2700	2.3300	2.2700	2.3200	+0.870%	55	914	-63.362%
2026-02-06	2.6300	2.6300	2.3000	2.3000	-20.690%	13	930	-63.043%
2026-02-05	2.5900	2.9000	2.5400	2.9000	-20.548%	31	930	-70.690%
2026-02-04	4.1900	4.1900	3.6500	3.6500	-14.118%	40	910	-76.712%
2026-02-03	4.4000	4.5000	4.2500	4.2500	-3.409%	16	892	-80.000%
2026-02-02	3.8300	4.4000	3.8300	4.4000	+16.095%	25	892	-80.682%
2026-01-30	3.9000	3.9000	3.7800	3.7900	-0.263%	13	885	-77.573%
2026-01-29	3.8000	3.8000	3.3000	3.8000	+4.110%	32	882	-77.632%
2026-01-28	3.7300	3.7300	3.6500	3.6500	0.000%	2	894	-76.712%
2026-01-27	3.9300	3.9800	3.6500	3.6500	-2.406%	47	894	-76.712%
2026-01-26	3.5000	3.8000	3.5000	3.7400	+11.642%	18	901	-77.273%
2026-01-23	3.4300	3.4300	3.3500	3.3500	-1.471%	2	895	-74.627%
2026-01-22	3.6000	3.6000	3.4000	3.4000	-10.526%	15	894	-75.000%
2026-01-21	3.2000	3.8000	3.2000	3.8000	+13.433%	14	882	-77.632%
2026-01-20	3.3500	3.3800	3.3500	3.3500	-16.250%	6	868	-74.627%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+0.756%	2	864	-78.750%
2026-01-15	4.2500	4.2500	3.9200	3.9700	-9.977%	13	864	-78.589%
2026-01-14	4.0700	4.4100	4.0700	4.4100	+0.227%	2	873	-80.726%
2026-01-13	4.7000	4.8000	4.3500	4.4000	+10.000%	126	872	-80.682%
2026-01-12	3.5500	4.0000	3.5500	4.0000	+10.193%	46	811	-78.750%
2026-01-09	3.7000	3.8000	3.6000	3.6300	+6.765%	84	789	-76.584%
2026-01-08	3.6000	3.8000	3.3600	3.4000	+6.250%	159	759	-75.000%
2026-01-07	2.6300	3.3500	2.6300	3.2000	+37.931%	256	646	-73.438%
2026-01-06	2.5900	2.5900	2.3200	2.3200	-11.111%	52	598	-63.362%
2026-01-05	2.7200	2.7200	2.5700	2.6100	-3.333%	93	565	-67.433%
2026-01-02	2.7000	2.8300	2.5000	2.7000	+8.434%	21	565	-68.519%
2025-12-31	2.4800	2.5000	2.4800	2.4900	-2.734%	115	448	-65.863%
2025-12-30	2.6800	2.6800	2.5600	2.5600	-4.120%	36	448	-66.797%
2025-12-29	2.6700	2.6700	2.6700	2.6700	-5.654%	1	419	-68.165%
2025-12-26	2.8300	2.8300	2.8300	2.8300	+1.071%	1	418	-69.965%
2025-12-23	2.6800	2.8700	2.6800	2.8000	+13.360%	54	418	-69.643%
2025-12-22	2.4500	2.5400	2.4500	2.4700	+1.230%	49	402	-65.587%
2025-12-19	2.4300	2.4400	2.4100	2.4400	+2.521%	18	368	-65.164%
2025-12-18	2.3000	2.3800	2.3000	2.3800	+4.386%	9	352	-64.286%
2025-12-17	2.4600	2.4600	2.2800	2.2800	-15.242%	5	347	-62.719%
2025-12-16	2.8600	2.9300	2.6900	2.6900	-6.920%	17	344	-68.401%
2025-12-15	3.1500	3.1500	2.8800	2.8900	-5.246%	20	344	-70.588%
2025-12-12	3.5000	3.5000	3.0500	3.0500	-15.512%	3	328	-72.131%
2025-12-11	3.8200	3.8200	3.5800	3.6100	-9.068%	75	328	-76.454%
2025-12-10	3.9200	4.0000	3.9200	3.9700	+4.474%	16	263	-78.589%
2025-12-09	3.6500	3.8000	3.6500	3.8000	-3.797%	2	248	-77.632%
2025-12-08	4.2000	4.2000	3.9500	3.9500	-5.952%	26	247	-78.481%
2025-12-05	4.5000	4.5000	4.2000	4.2000	-2.326%	3	221	-79.762%
2025-12-04	4.2700	4.4500	4.2500	4.3000	-8.511%	47	221	-80.233%
2025-12-03	4.3500	4.7000	4.3500	4.7000	+6.818%	29	198	-81.915%
2025-12-02	4.5500	4.5500	4.3000	4.4000	-4.348%	33	170	-80.682%
2025-12-01	4.8400	4.8400	4.6000	4.6000	-10.853%	86	139	-81.522%
2025-11-28	6.2700	6.2700	5.1600	5.1600	-12.394%	2	53	-83.527%
2025-11-26	5.9000	5.9000	5.8500	5.8900	0.000%	51	0	-85.569%