Dark

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

EOD

Sep 3, 2026

0.2300-4.167%(-0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2500	0.2700	0.2300	0.2300	-4.167%	50	813	0.000%
2026-09-02	0.2700	0.2700	0.2400	0.2400	+14.286%	3	763	-4.167%
2026-08-31	0.2100	0.2100	0.2100	0.2100	0.000%	1	761	+9.524%
2026-08-28	0.2300	0.2300	0.2100	0.2100	-12.500%	101	762	+9.524%
2026-08-25	0.2700	0.2700	0.2300	0.2400	-20.000%	152	863	-4.167%
2026-08-24	0.3000	0.3000	0.3000	0.3000	+25.000%	1	816	-23.333%
2026-08-21	0.2200	0.2400	0.2200	0.2400	+20.000%	13	817	-4.167%
2026-08-20	0.2200	0.2800	0.2000	0.2000	-16.667%	3	814	+15.000%
2026-08-19	0.2500	0.2500	0.2400	0.2400	-27.273%	8	815	-4.167%
2026-08-17	0.3300	0.3300	0.3300	0.3300	+10.000%	2	817	-30.303%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-25.000%	2	817	-23.333%
2026-08-13	0.3500	0.4000	0.3500	0.4000	+25.000%	3	816	-42.500%
2026-08-12	0.3500	0.3500	0.3200	0.3200	-34.694%	2	817	-28.125%
2026-08-10	0.4900	0.4900	0.4900	0.4900	-24.615%	1	815	-53.061%
2026-08-07	0.5900	0.6500	0.5900	0.6500	-16.667%	8	814	-64.615%
2026-08-05	0.7800	0.7800	0.7800	0.7800	-17.895%	1	806	-70.513%
2026-08-04	1.0000	1.0000	0.9500	0.9500	-5.000%	5	805	-75.789%
2026-08-03	0.8500	1.0000	0.8500	1.0000	+51.515%	3	803	-77.000%
2026-07-31	0.5500	0.6700	0.5500	0.6600	+69.231%	17	802	-65.152%
2026-07-28	0.3400	0.3900	0.3400	0.3900	-2.500%	3	810	-41.026%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+21.212%	1	811	-42.500%
2026-07-24	0.4200	0.4200	0.3300	0.3300	-21.429%	16	810	-30.303%
2026-07-23	0.4400	0.4400	0.3600	0.4200	-44.737%	48	808	-45.238%
2026-07-22	0.7500	0.7600	0.7500	0.7600	-10.588%	4	812	-69.737%
2026-07-21	0.8500	0.8500	0.8500	0.8500	-5.556%	3	808	-72.941%
2026-07-20	1.0000	1.0000	0.9000	0.9000	-4.255%	6	810	-74.444%
2026-07-17	1.0600	1.0600	0.9400	0.9400	-9.615%	2	807	-75.532%
2026-07-16	1.5200	1.5200	1.0400	1.0400	-30.667%	3	806	-77.885%
2026-07-15	1.3000	1.5200	1.3000	1.5000	+40.187%	10	806	-84.667%
2026-07-10	1.1000	1.1000	1.0700	1.0700	-5.310%	2	805	-78.505%
2026-07-09	1.1300	1.1300	1.1300	1.1300	-24.667%	3	805	-79.646%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-12.791%	1	807	-84.667%
2026-07-07	1.7200	1.7200	1.7200	1.7200	+11.688%	1	807	-86.628%
2026-07-02	1.5500	1.5500	1.5400	1.5400	+17.557%	10	811	-85.065%
2026-06-30	1.2900	1.3100	1.2900	1.3100	+21.296%	73	811	-82.443%
2026-06-26	1.2000	1.2000	1.0500	1.0800	-26.027%	104	856	-78.704%
2026-06-24	1.4600	1.4600	1.4600	1.4600	+6.569%	1	784	-84.247%
2026-06-23	1.8000	1.8000	1.3700	1.3700	-42.194%	7	784	-83.212%
2026-06-16	2.4500	2.7400	2.3700	2.3700	-1.250%	35	783	-90.295%
2026-06-15	2.5000	2.5000	2.3800	2.4000	+4.803%	22	771	-90.417%
2026-06-12	2.2700	2.2900	2.2700	2.2900	+9.569%	4	775	-89.956%
2026-06-11	1.7700	2.0900	1.7700	2.0900	-3.687%	29	774	-88.995%
2026-06-10	2.1600	2.1700	2.1600	2.1700	-16.538%	2	785	-89.401%
2026-06-09	2.7100	2.7100	2.6000	2.6000	-1.887%	26	786	-91.154%
2026-06-08	2.7000	2.7000	2.6500	2.6500	-8.621%	3	787	-91.321%
2026-06-05	3.0000	3.0000	2.9000	2.9000	-12.121%	4	788	-92.069%
2026-06-04	2.8500	3.3000	2.8000	3.3000	+3.125%	12	789	-93.030%
2026-06-02	2.6000	3.2000	2.5000	3.2000	-4.478%	13	791	-92.813%
2026-06-01	3.1500	3.3500	2.9600	3.3500	-2.332%	45	787	-93.134%
2026-05-29	3.4000	3.5000	3.2000	3.4300	-9.737%	234	785	-93.294%
2026-05-28	3.9000	3.9100	3.7200	3.8000	-5.237%	44	775	-93.947%
2026-05-27	3.8500	4.1000	3.8500	4.0100	+4.974%	99	775	-94.264%
2026-05-26	3.9000	3.9000	3.7700	3.8200	+3.243%	48	804	-93.979%
2026-05-22	4.0500	4.0500	3.7000	3.7000	-11.271%	23	810	-93.784%
2026-05-21	3.9000	4.2500	3.9000	4.1700	-0.950%	66	813	-94.484%
2026-05-20	4.6000	4.6000	4.1300	4.2100	-8.478%	8	813	-94.537%
2026-05-19	4.8500	5.0000	4.6000	4.6000	-16.211%	31	813	-95.000%
2026-05-18	5.2400	6.4500	5.2400	5.4900	+4.571%	130	813	-95.811%
2026-05-15	5.5300	5.5300	5.0200	5.2500	-2.778%	37	813	-95.619%
2026-05-14	5.1000	5.4000	4.9500	5.4000	-3.052%	26	806	-95.741%
2026-05-13	4.4000	5.6300	4.4000	5.5700	+33.254%	28	804	-95.871%
2026-05-12	4.1800	4.1800	4.1800	4.1800	-7.317%	2	804	-94.498%
2026-05-11	4.8000	4.8100	4.5100	4.5100	-16.481%	13	804	-94.900%
2026-05-08	5.0000	5.4000	5.0000	5.4000	+8.000%	157	802	-95.741%
2026-05-07	5.0000	5.0000	4.8000	5.0000	+3.093%	10	847	-95.400%
2026-05-06	4.7100	5.0000	4.5400	4.8500	+25.323%	66	846	-95.258%
2026-05-05	3.7200	3.9500	3.7200	3.8700	+6.027%	138	860	-94.057%
2026-05-04	3.8000	3.8000	3.6000	3.6500	-8.521%	202	986	-93.699%
2026-05-01	3.6500	4.0200	3.5000	3.9900	+1.013%	119	1,076	-94.236%
2026-04-30	2.8800	3.9500	2.4400	3.9500	+91.748%	114	1,076	-94.177%
2026-04-29	2.1100	2.1100	2.0000	2.0600	-2.830%	31	1,102	-88.835%
2026-04-28	2.1000	2.1200	2.1000	2.1200	+3.415%	4	1,090	-89.151%
2026-04-27	1.9000	2.2300	1.7900	2.0500	+13.889%	65	1,090	-88.780%
2026-04-24	1.5000	1.8100	1.5000	1.8000	+20.000%	54	1,063	-87.222%
2026-04-23	1.6200	1.6200	1.5000	1.5000	+3.448%	27	1,075	-84.667%
2026-04-22	1.5200	1.5200	1.4500	1.4500	-3.974%	38	1,053	-84.138%
2026-04-21	1.5000	1.6000	1.5000	1.5100	-8.485%	149	895	-84.768%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-0.602%	1	895	-86.061%
2026-04-17	1.6500	1.6600	1.6200	1.6600	-2.353%	32	894	-86.145%
2026-04-16	1.6300	1.7100	1.6300	1.7000	+7.595%	28	884	-86.471%
2026-04-15	1.5800	1.5900	1.5800	1.5800	+8.966%	9	897	-85.443%
2026-04-14	1.3300	1.4500	1.3300	1.4500	+36.792%	2	900	-84.138%
2026-04-13	1.0600	1.0600	1.0600	1.0600	+0.952%	3	901	-78.302%
2026-04-10	1.0600	1.0600	1.0500	1.0500	0.000%	10	898	-78.095%
2026-04-09	0.9800	1.0500	0.9800	1.0500	+10.526%	11	898	-78.095%
2026-04-08	0.8100	0.9500	0.8100	0.9500	+61.017%	11	898	-75.789%
2026-04-07	0.5900	0.5900	0.5900	0.5900	+7.273%	1	898	-61.017%
2026-04-06	0.5500	0.5500	0.5500	0.5500	+5.769%	2	898	-58.182%
2026-04-02	0.5800	0.6200	0.5200	0.5200	-25.714%	24	894	-55.769%
2026-04-01	0.7000	0.7000	0.7000	0.7000	+52.174%	4	894	-67.143%
2026-03-31	0.4300	0.4600	0.4300	0.4600	+2.222%	24	894	-50.000%
2026-03-27	0.4400	0.4500	0.4400	0.4500	-10.000%	5	895	-48.889%
2026-03-26	0.5300	0.5300	0.4900	0.5000	-9.091%	13	891	-54.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-24.658%	11	900	-58.182%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-3.947%	5	890	-68.493%
2026-03-20	0.7500	0.7600	0.7500	0.7600	-3.797%	4	895	-69.737%
2026-03-19	0.7900	0.7900	0.7900	0.7900	-11.236%	20	893	-70.886%
2026-03-18	0.8700	0.9000	0.8700	0.8900	-1.111%	60	888	-74.157%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+7.143%	1	883	-74.444%
2026-03-16	0.8600	0.8600	0.8400	0.8400	-3.448%	6	883	-72.619%
2026-03-13	0.8500	0.8700	0.8500	0.8700	-13.000%	51	884	-73.563%
2026-03-11	0.9400	1.0000	0.9400	1.0000	+3.093%	4	920	-77.000%
2026-03-10	1.1000	1.1000	0.9700	0.9700	-12.613%	58	920	-76.289%
2026-03-09	1.0500	1.1100	1.0500	1.1100	-1.770%	3	935	-79.279%
2026-03-06	1.1300	1.1300	1.1300	1.1300	-5.042%	1	936	-79.646%
2026-03-05	1.1500	1.2600	1.1500	1.1900	-2.459%	9	937	-80.672%
2026-03-04	1.3000	1.3000	1.2200	1.2200	-7.576%	28	930	-81.148%
2026-03-03	1.3200	1.3200	1.3200	1.3200	-10.811%	2	928	-82.576%
2026-02-27	1.4100	1.4900	1.4100	1.4800	+2.069%	3	930	-84.459%
2026-02-26	1.3900	1.4500	1.3900	1.4500	-6.452%	2	929	-84.138%
2026-02-25	1.5500	1.5500	1.5500	1.5500	-1.274%	1	929	-85.161%
2026-02-24	1.6000	1.6000	1.5600	1.5700	-7.101%	90	929	-85.350%
2026-02-20	1.4200	1.6900	1.4200	1.6900	+39.669%	91	901	-86.391%
2026-02-17	1.2100	1.2200	1.1900	1.2100	-16.552%	42	891	-80.992%
2026-02-13	1.4700	1.4700	1.4500	1.4500	-14.201%	13	915	-84.138%
2026-02-11	1.8000	1.8000	1.6900	1.6900	-15.500%	3	915	-86.391%
2026-02-10	2.0300	2.1400	1.9800	2.0000	-13.793%	28	916	-88.500%
2026-02-09	2.2700	2.3300	2.2700	2.3200	+0.870%	55	914	-90.086%
2026-02-06	2.6300	2.6300	2.3000	2.3000	-20.690%	13	930	-90.000%
2026-02-05	2.5900	2.9000	2.5400	2.9000	-20.548%	31	930	-92.069%
2026-02-04	4.1900	4.1900	3.6500	3.6500	-14.118%	40	910	-93.699%
2026-02-03	4.4000	4.5000	4.2500	4.2500	-3.409%	16	892	-94.588%
2026-02-02	3.8300	4.4000	3.8300	4.4000	+16.095%	25	892	-94.773%
2026-01-30	3.9000	3.9000	3.7800	3.7900	-0.263%	13	885	-93.931%
2026-01-29	3.8000	3.8000	3.3000	3.8000	+4.110%	32	882	-93.947%
2026-01-28	3.7300	3.7300	3.6500	3.6500	0.000%	2	894	-93.699%
2026-01-27	3.9300	3.9800	3.6500	3.6500	-2.406%	47	894	-93.699%
2026-01-26	3.5000	3.8000	3.5000	3.7400	+11.642%	18	901	-93.850%
2026-01-23	3.4300	3.4300	3.3500	3.3500	-1.471%	2	895	-93.134%
2026-01-22	3.6000	3.6000	3.4000	3.4000	-10.526%	15	894	-93.235%
2026-01-21	3.2000	3.8000	3.2000	3.8000	+13.433%	14	882	-93.947%
2026-01-20	3.3500	3.3800	3.3500	3.3500	-16.250%	6	868	-93.134%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+0.756%	2	864	-94.250%
2026-01-15	4.2500	4.2500	3.9200	3.9700	-9.977%	13	864	-94.207%
2026-01-14	4.0700	4.4100	4.0700	4.4100	+0.227%	2	873	-94.785%
2026-01-13	4.7000	4.8000	4.3500	4.4000	+10.000%	126	872	-94.773%
2026-01-12	3.5500	4.0000	3.5500	4.0000	+10.193%	46	811	-94.250%
2026-01-09	3.7000	3.8000	3.6000	3.6300	+6.765%	84	789	-93.664%
2026-01-08	3.6000	3.8000	3.3600	3.4000	+6.250%	159	759	-93.235%
2026-01-07	2.6300	3.3500	2.6300	3.2000	+37.931%	256	646	-92.813%
2026-01-06	2.5900	2.5900	2.3200	2.3200	-11.111%	52	598	-90.086%
2026-01-05	2.7200	2.7200	2.5700	2.6100	-3.333%	93	565	-91.188%
2026-01-02	2.7000	2.8300	2.5000	2.7000	+8.434%	21	565	-91.481%
2025-12-31	2.4800	2.5000	2.4800	2.4900	-2.734%	115	448	-90.763%
2025-12-30	2.6800	2.6800	2.5600	2.5600	-4.120%	36	448	-91.016%
2025-12-29	2.6700	2.6700	2.6700	2.6700	-5.654%	1	419	-91.386%
2025-12-26	2.8300	2.8300	2.8300	2.8300	+1.071%	1	418	-91.873%
2025-12-23	2.6800	2.8700	2.6800	2.8000	+13.360%	54	418	-91.786%
2025-12-22	2.4500	2.5400	2.4500	2.4700	+1.230%	49	402	-90.688%
2025-12-19	2.4300	2.4400	2.4100	2.4400	+2.521%	18	368	-90.574%
2025-12-18	2.3000	2.3800	2.3000	2.3800	+4.386%	9	352	-90.336%
2025-12-17	2.4600	2.4600	2.2800	2.2800	-15.242%	5	347	-89.912%
2025-12-16	2.8600	2.9300	2.6900	2.6900	-6.920%	17	344	-91.450%
2025-12-15	3.1500	3.1500	2.8800	2.8900	-5.246%	20	344	-92.042%
2025-12-12	3.5000	3.5000	3.0500	3.0500	-15.512%	3	328	-92.459%
2025-12-11	3.8200	3.8200	3.5800	3.6100	-9.068%	75	328	-93.629%
2025-12-10	3.9200	4.0000	3.9200	3.9700	+4.474%	16	263	-94.207%
2025-12-09	3.6500	3.8000	3.6500	3.8000	-3.797%	2	248	-93.947%
2025-12-08	4.2000	4.2000	3.9500	3.9500	-5.952%	26	247	-94.177%
2025-12-05	4.5000	4.5000	4.2000	4.2000	-2.326%	3	221	-94.524%
2025-12-04	4.2700	4.4500	4.2500	4.3000	-8.511%	47	221	-94.651%
2025-12-03	4.3500	4.7000	4.3500	4.7000	+6.818%	29	198	-95.106%
2025-12-02	4.5500	4.5500	4.3000	4.4000	-4.348%	33	170	-94.773%
2025-12-01	4.8400	4.8400	4.6000	4.6000	-10.853%	86	139	-95.000%
2025-11-28	6.2700	6.2700	5.1600	5.1600	-12.394%	2	53	-95.543%
2025-11-26	5.9000	5.9000	5.8500	5.8900	0.000%	51	0	-96.095%