Dark

GOOG20261218C155
GOOG Dec 18 2026 155.00 Call (GOOG261218C00155000)
option OPRA

EOD

May 15, 2025

35.70-1.108%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	35.70	35.70	35.70	35.70	-1.108%	2	457	0.000%
2025-05-14	35.18	36.10	35.18	36.10	+14.603%	2	457	-1.108%
2025-05-12	31.05	32.25	31.05	31.50	+8.621%	4	458	+13.333%
2025-05-09	29.90	29.90	29.00	29.00	-5.229%	10	455	+23.103%
2025-05-08	30.00	30.60	29.80	30.60	+5.336%	10	450	+16.667%
2025-05-07	31.11	31.11	27.66	29.05	-20.952%	48	450	+22.892%
2025-05-06	36.75	36.75	36.75	36.75	-1.077%	2	414	-2.857%
2025-05-05	37.10	37.15	37.10	37.15	+2.624%	3	416	-3.903%
2025-05-02	36.20	36.20	36.20	36.20	+3.784%	4	413	-1.381%
2025-05-01	34.88	34.88	34.88	34.88	+10.415%	4	411	+2.351%
2025-04-30	31.59	31.59	31.59	31.59	-3.777%	1	411	+13.010%
2025-04-29	32.83	32.83	32.83	32.83	-3.611%	2	412	+8.742%
2025-04-28	34.06	34.06	34.06	34.06	-8.686%	1	413	+4.815%
2025-04-25	37.30	37.30	37.30	37.30	+9.706%	12	412	-4.290%
2025-04-24	34.00	34.00	34.00	34.00	+2.256%	2	418	+5.000%
2025-04-23	33.25	33.25	33.25	33.25	+22.694%	6	420	+7.368%
2025-04-21	27.10	27.10	27.10	27.10	-11.438%	1	414	+31.734%
2025-04-17	30.60	30.60	30.60	30.60	+0.493%	1	413	+16.667%
2025-04-16	31.00	31.00	30.45	30.45	-5.728%	2	413	+17.241%
2025-04-15	32.30	32.30	32.30	32.30	-8.499%	1	411	+10.526%
2025-04-14	35.30	35.30	35.30	35.30	+13.505%	1	411	+1.133%
2025-04-10	33.40	33.40	31.10	31.10	-2.964%	3	411	+14.791%
2025-04-09	26.67	32.09	26.67	32.05	+22.188%	3	410	+11.388%
2025-04-08	29.20	29.95	26.23	26.23	-2.382%	45	410	+36.104%
2025-04-07	25.25	26.87	25.25	26.87	-4.885%	3	395	+32.862%
2025-04-04	29.00	29.85	28.25	28.25	-6.146%	14	392	+26.372%
2025-04-03	29.80	30.66	29.80	30.10	-8.120%	9	387	+18.605%
2025-04-02	32.80	32.80	32.76	32.76	-0.577%	5	380	+8.974%
2025-04-01	33.25	33.60	32.60	32.95	+10.385%	16	381	+8.346%
2025-03-31	30.15	30.15	29.85	29.85	-3.710%	2	375	+19.598%
2025-03-28	33.01	33.01	31.00	31.00	-25.926%	36	373	+15.161%
2025-03-25	41.85	41.85	41.85	41.85	+3.769%	1	357	-14.695%
2025-03-24	40.33	40.33	40.33	40.33	+7.090%	1	357	-11.480%
2025-03-21	37.66	37.66	37.66	37.66	-0.843%	2	357	-5.204%
2025-03-19	37.98	37.98	37.98	37.98	+10.568%	1	356	-6.003%
2025-03-18	34.35	34.35	34.35	34.35	-13.038%	1	357	+3.930%
2025-03-17	39.50	39.50	39.50	39.50	+0.279%	3	357	-9.620%
2025-03-14	39.39	39.39	39.39	39.39	-3.171%	2	360	-9.368%
2025-03-11	39.80	40.68	38.50	40.68	-1.094%	12	359	-12.242%
2025-03-10	41.13	41.13	41.13	41.13	-8.396%	1	371	-13.202%
2025-03-06	44.90	44.90	44.90	44.90	+2.395%	1	370	-20.490%
2025-03-05	43.85	43.85	43.85	43.85	+0.160%	4	365	-18.586%
2025-03-04	43.78	43.78	43.78	43.78	+4.537%	1	365	-18.456%
2025-03-03	43.49	43.49	41.78	41.88	-0.167%	3	364	-14.756%
2025-02-28	41.95	41.95	41.95	41.95	-10.554%	2	363	-14.899%
2025-02-26	46.00	46.90	46.00	46.90	-1.883%	12	364	-23.881%
2025-02-25	47.80	47.80	47.80	47.80	-6.549%	3	362	-25.314%
2025-02-24	51.00	51.15	51.00	51.15	-3.853%	5	362	-30.205%
2025-02-20	53.20	53.20	53.20	53.20	-1.134%	1	361	-32.895%
2025-02-18	54.11	54.11	53.81	53.81	-1.717%	2	361	-33.655%
2025-02-07	54.75	54.75	54.75	54.75	-9.053%	2	360	-34.795%
2025-02-05	57.80	60.20	57.80	60.20	-14.428%	8	359	-40.698%
2025-02-03	70.35	70.35	70.35	70.35	-2.292%	1	354	-49.254%
2025-01-31	72.00	72.00	72.00	72.00	+13.547%	2	354	-50.417%
2025-01-28	63.41	63.41	63.41	63.41	-2.820%	2	354	-43.700%
2025-01-23	65.00	65.25	64.20	65.25	-2.466%	23	352	-45.287%
2025-01-21	66.78	66.90	66.78	66.90	+4.173%	4	364	-46.637%
2025-01-17	64.22	64.22	64.22	64.22	-0.388%	2	362	-44.410%
2025-01-15	64.44	64.47	64.44	64.47	+7.200%	2	362	-44.625%
2025-01-14	60.15	60.15	60.14	60.14	-2.132%	2	362	-40.639%
2025-01-10	61.45	61.45	61.45	61.45	-2.723%	40	362	-41.904%
2025-01-08	63.62	63.62	63.17	63.17	-3.719%	2	381	-43.486%
2025-01-07	65.54	65.61	65.39	65.61	-1.309%	4	381	-45.588%
2025-01-06	66.48	66.48	66.48	66.48	+12.678%	1	380	-46.300%
2025-01-02	60.00	60.20	58.91	59.00	-1.993%	4	380	-39.492%
2024-12-31	60.20	60.20	60.20	60.20	-1.954%	1	383	-40.698%
2024-12-27	61.65	61.65	61.40	61.40	-6.758%	4	383	-41.857%
2024-12-26	65.85	65.85	65.85	65.85	-2.155%	1	383	-45.786%
2024-12-24	67.30	67.30	67.30	67.30	+2.748%	1	382	-46.954%
2024-12-23	65.50	65.50	65.50	65.50	+7.377%	1	382	-45.496%
2024-12-18	61.00	61.00	61.00	61.00	-5.132%	2	382	-41.475%
2024-12-12	64.30	64.30	64.30	64.30	-0.233%	4	384	-44.479%
2024-12-11	64.45	64.45	64.45	64.45	+16.022%	1	384	-44.608%
2024-12-10	55.41	55.55	55.41	55.55	+19.078%	20	384	-35.734%
2024-12-05	46.65	46.65	46.65	46.65	+2.213%	1	364	-23.473%
2024-12-04	45.64	45.64	45.64	45.64	+3.375%	3	364	-21.779%
2024-12-03	44.20	44.20	44.15	44.15	+2.674%	2	364	-19.139%
2024-11-27	43.19	43.56	42.95	43.00	-1.263%	32	364	-16.977%
2024-11-26	43.55	43.55	43.55	43.55	+5.193%	1	364	-18.025%
2024-11-25	41.40	41.40	41.40	41.40	+0.461%	1	365	-13.768%
2024-11-22	40.69	41.21	40.69	41.21	-13.279%	28	365	-13.371%
2024-11-20	47.70	47.70	47.52	47.52	+7.341%	32	379	-24.874%
2024-11-15	44.65	44.80	44.27	44.27	-7.327%	6	395	-19.358%
2024-11-14	47.95	47.95	47.77	47.77	-4.841%	3	396	-25.267%
2024-11-08	50.20	50.20	50.20	50.20	-2.901%	40	398	-28.884%
2024-11-07	50.43	51.70	50.43	51.70	+9.072%	5	398	-30.948%
2024-11-06	47.40	47.40	47.40	47.40	+10.181%	1	396	-24.684%
2024-11-05	43.02	43.02	43.02	43.02	-3.629%	1	396	-17.015%
2024-11-01	44.64	44.64	44.64	44.64	-7.193%	2	397	-20.027%
2024-10-30	51.55	51.55	48.08	48.10	+14.524%	6	398	-25.780%
2024-10-28	42.00	42.00	42.00	42.00	+9.006%	4	401	-15.000%
2024-10-23	38.53	38.53	38.53	38.53	-1.205%	1	401	-7.345%
2024-10-17	38.80	39.00	38.80	39.00	-2.985%	11	400	-8.462%
2024-10-14	39.90	40.20	39.90	40.20	+3.077%	6	409	-11.194%
2024-10-11	39.00	39.00	39.00	39.00	+0.645%	4	414	-8.462%
2024-10-10	38.75	38.75	38.75	38.75	-2.048%	5	412	-7.871%
2024-10-07	39.40	39.56	39.40	39.56	-3.276%	4	407	-9.757%
2024-10-04	40.90	40.90	40.90	40.90	+2.250%	2	407	-12.714%
2024-10-01	40.00	40.00	40.00	40.00	+2.171%	1	408	-10.750%
2024-09-27	38.75	39.15	38.75	39.15	+3.162%	4	409	-8.812%
2024-09-24	37.95	37.95	37.95	37.95	-3.312%	1	410	-5.929%
2024-09-20	39.25	39.25	39.25	39.25	+6.658%	32	409	-9.045%
2024-09-18	36.80	36.80	36.80	36.80	+2.507%	1	395	-2.989%
2024-09-17	35.60	36.37	35.60	35.90	+1.070%	7	395	-0.557%
2024-09-16	35.50	35.53	35.25	35.52	+0.085%	7	399	+0.507%
2024-09-13	35.00	35.80	34.50	35.49	+6.004%	70	398	+0.592%
2024-09-12	32.82	33.70	32.10	33.48	+5.949%	19	364	+6.631%
2024-09-11	30.10	31.60	30.10	31.60	+1.968%	5	353	+12.975%
2024-09-10	30.70	30.99	30.50	30.99	+1.275%	3	348	+15.198%
2024-09-09	33.40	33.40	30.40	30.60	-4.015%	19	347	+16.667%
2024-09-06	34.00	34.00	31.60	31.88	-12.418%	468	344	+11.982%
2024-09-05	35.98	36.40	35.98	36.40	+1.393%	2	132	-1.923%
2024-09-04	35.90	35.90	35.90	35.90	+1.155%	5	130	-0.557%
2024-09-03	35.49	35.49	35.49	35.49	-9.140%	1	130	+0.592%
2024-08-29	39.06	39.06	39.06	39.06	-4.964%	1	129	-8.602%
2024-08-28	41.10	41.10	41.10	41.10	-5.430%	1	129	-13.139%
2024-08-21	43.46	43.46	43.46	43.46	-0.161%	1	128	-17.855%
2024-08-20	43.53	43.53	43.53	43.53	+2.424%	1	127	-17.988%
2024-08-19	42.50	42.50	42.50	42.50	+9.423%	1	127	-16.000%
2024-08-15	38.84	38.84	38.84	38.84	+2.211%	2	127	-8.084%
2024-08-14	37.47	38.00	37.47	38.00	-10.377%	4	127	-6.053%
2024-08-08	42.40	42.40	42.40	42.40	+8.163%	1	127	-15.802%
2024-08-07	39.20	39.20	39.20	39.20	-3.090%	1	127	-8.929%
2024-08-06	39.13	40.45	38.73	40.45	-0.369%	19	128	-11.743%
2024-08-05	41.48	41.48	39.08	40.60	-6.040%	6	117	-12.069%
2024-08-02	42.05	43.21	42.05	43.21	-5.963%	4	115	-17.380%
2024-08-01	49.23	49.23	45.95	45.95	-0.842%	2	114	-22.307%
2024-07-31	46.34	46.34	46.34	46.34	+4.700%	1	114	-22.961%
2024-07-26	44.15	44.26	44.15	44.26	-3.845%	4	114	-19.340%
2024-07-25	46.52	46.52	46.03	46.03	-7.663%	2	113	-22.442%
2024-07-24	49.70	49.85	49.70	49.85	-11.472%	100	113	-28.385%
2024-07-23	56.77	56.77	56.31	56.31	-6.197%	23	30	-36.601%
2024-07-11	60.03	60.03	60.03	60.03	-4.213%	1	18	-40.530%
2024-07-09	62.67	62.67	62.67	62.67	+0.096%	1	18	-43.035%
2024-07-08	62.75	62.75	62.61	62.61	+5.103%	2	17	-42.980%
2024-07-03	59.57	59.57	59.57	59.57	-0.101%	4	11	-40.071%
2024-07-02	58.06	59.63	58.06	59.63	+3.113%	6	11	-40.131%
2024-07-01	57.83	57.83	57.83	57.83	-1.867%	3	2	-38.267%
2024-06-28	58.68	58.93	58.68	58.93	0.000%	4	2	-39.420%