Dark

GOOG20261218C165
GOOG Dec 18 2026 165.00 Call (GOOG261218C00165000)
option OPRA

EOD

May 15, 2025

31.00-4.762%(-1.55)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.44	31.44	30.75	31.00	-4.762%	64	247	0.000%
2025-05-14	28.00	32.55	28.00	32.55	+16.667%	6	194	-4.762%
2025-05-13	26.35	27.90	26.35	27.90	+5.882%	6	193	+11.111%
2025-05-12	26.15	26.35	25.75	26.35	+7.683%	8	192	+17.647%
2025-05-09	25.24	25.24	24.47	24.47	-5.081%	6	192	+26.686%
2025-05-08	25.25	25.78	25.20	25.78	+9.702%	3	192	+20.248%
2025-05-07	27.00	27.00	23.18	23.50	-25.984%	19	191	+31.915%
2025-05-05	31.91	31.91	31.68	31.75	+1.828%	31	193	-2.362%
2025-05-02	31.37	31.40	31.18	31.18	+3.726%	12	218	-0.577%
2025-05-01	29.38	30.06	29.38	30.06	+10.637%	10	219	+3.127%
2025-04-30	27.24	27.31	27.17	27.17	-5.954%	6	221	+14.096%
2025-04-29	28.85	28.90	28.85	28.89	+1.977%	7	222	+7.304%
2025-04-28	29.50	29.50	28.32	28.33	-6.656%	6	222	+9.425%
2025-04-25	32.20	32.20	30.35	30.35	+5.017%	10	221	+2.142%
2025-04-24	28.64	28.90	28.64	28.90	+5.667%	13	218	+7.266%
2025-04-23	27.35	27.35	27.35	27.35	+13.438%	4	224	+13.346%
2025-04-22	24.11	24.11	24.11	24.11	+5.192%	4	222	+28.577%
2025-04-21	23.05	23.25	22.70	22.92	-9.764%	24	226	+35.253%
2025-04-17	25.40	25.40	25.40	25.40	-4.223%	1	208	+22.047%
2025-04-16	27.27	27.27	26.52	26.52	-5.857%	2	208	+16.893%
2025-04-15	28.17	28.17	28.17	28.17	-7.030%	2	208	+10.046%
2025-04-14	30.50	30.92	30.00	30.30	+3.945%	8	206	+2.310%
2025-04-11	27.00	29.15	27.00	29.15	+7.963%	10	209	+6.346%
2025-04-10	27.00	27.00	27.00	27.00	-3.880%	1	207	+14.815%
2025-04-09	27.74	28.09	27.30	28.09	+27.682%	3	206	+10.360%
2025-04-08	24.04	24.04	22.00	22.00	-5.009%	46	206	+40.909%
2025-04-07	21.53	24.50	21.53	23.16	-6.121%	8	173	+33.851%
2025-04-04	25.25	25.37	24.67	24.67	-2.297%	14	173	+25.659%
2025-04-03	26.05	26.05	25.25	25.25	-11.248%	4	177	+22.772%
2025-04-02	28.62	28.62	28.45	28.45	-2.401%	2	177	+8.963%
2025-04-01	29.15	29.15	29.15	29.15	+8.043%	10	177	+6.346%
2025-03-31	24.80	26.98	24.80	26.98	+0.559%	3	167	+14.900%
2025-03-28	30.65	31.30	26.50	26.83	-20.220%	32	167	+15.542%
2025-03-26	34.00	34.00	33.63	33.63	-8.265%	2	170	-7.820%
2025-03-25	35.85	36.66	35.85	36.66	+5.194%	13	170	-15.439%
2025-03-24	34.60	34.85	34.60	34.85	+7.396%	2	171	-11.047%
2025-03-21	32.45	32.45	32.45	32.45	0.000%	2	172	-4.468%
2025-03-20	31.90	32.46	31.90	32.45	-0.062%	5	172	-4.468%
2025-03-19	32.18	32.47	32.18	32.47	+4.238%	4	167	-4.527%
2025-03-18	31.15	31.15	31.15	31.15	-10.873%	4	166	-0.482%
2025-03-14	33.58	34.95	33.58	34.95	-2.728%	8	162	-11.302%
2025-03-12	35.00	35.93	34.60	35.93	+4.752%	12	160	-13.721%
2025-03-11	35.45	35.45	34.20	34.30	-2.000%	4	159	-9.621%
2025-03-10	35.15	36.00	35.00	35.00	-7.334%	7	157	-11.429%
2025-03-05	37.77	37.77	37.77	37.77	+5.268%	10	158	-17.924%
2025-03-04	35.88	35.88	35.88	35.88	+2.368%	1	159	-13.601%
2025-03-03	36.52	36.52	35.00	35.05	-3.709%	3	159	-11.555%
2025-02-28	36.58	36.58	36.20	36.40	-3.448%	34	158	-14.835%
2025-02-27	37.75	37.75	37.70	37.70	-3.135%	2	157	-17.772%
2025-02-26	38.92	38.92	38.92	38.92	-7.553%	1	156	-20.349%
2025-02-25	40.60	42.50	40.60	42.10	-5.922%	77	157	-26.366%
2025-02-24	44.75	44.75	44.75	44.75	+0.698%	8	163	-30.726%
2025-02-21	48.20	48.20	44.40	44.44	-8.182%	20	171	-30.243%
2025-02-19	48.40	48.40	48.40	48.40	-0.718%	1	177	-35.950%
2025-02-18	48.75	48.75	48.75	48.75	+1.541%	2	177	-36.410%
2025-02-14	48.01	48.01	48.01	48.01	-3.980%	2	175	-35.430%
2025-02-11	50.00	50.00	50.00	50.00	-2.439%	1	175	-38.000%
2025-02-05	53.16	53.16	51.00	51.25	-21.815%	7	174	-39.512%
2025-02-04	64.40	66.05	64.40	65.55	+7.108%	6	174	-52.708%
2025-02-03	61.20	61.20	61.20	61.20	+8.319%	3	176	-49.346%
2025-01-27	56.50	56.50	56.50	56.50	-5.518%	4	176	-45.133%
2025-01-24	60.30	60.30	59.80	59.80	-1.075%	6	176	-48.161%
2025-01-23	60.52	60.52	60.45	60.45	-1.258%	2	179	-48.718%
2025-01-22	61.22	61.22	61.22	61.22	+1.796%	1	181	-49.363%
2025-01-21	60.14	60.14	60.14	60.14	+8.890%	1	182	-48.454%
2025-01-16	57.06	57.06	55.23	55.23	+2.658%	4	182	-43.871%
2025-01-13	53.80	53.80	53.80	53.80	-5.531%	5	183	-42.379%
2025-01-10	56.95	56.95	56.95	56.95	-1.573%	6	183	-45.566%
2025-01-07	61.32	61.81	57.81	57.86	-0.925%	86	186	-46.422%
2025-01-06	59.50	59.50	58.01	58.40	+12.308%	13	153	-46.918%
2025-01-02	52.00	52.00	52.00	52.00	-6.810%	1	153	-40.385%
2024-12-30	55.80	55.80	55.80	55.80	+8.455%	2	154	-44.444%
2024-12-20	51.45	51.45	51.45	51.45	-8.566%	1	152	-39.747%
2024-12-18	57.85	57.85	56.14	56.27	-4.708%	15	153	-44.908%
2024-12-17	61.85	61.85	59.05	59.05	-2.878%	11	154	-47.502%
2024-12-16	58.38	60.80	58.38	60.80	+9.254%	2	153	-49.013%
2024-12-13	55.65	55.65	55.65	55.65	-2.710%	2	153	-44.295%
2024-12-12	57.20	57.20	57.20	57.20	-2.055%	1	153	-45.804%
2024-12-11	53.10	58.40	53.10	58.40	+18.338%	26	154	-46.918%
2024-12-10	48.20	49.35	48.20	49.35	+15.981%	6	161	-37.183%
2024-12-09	42.50	42.70	42.40	42.55	+3.528%	8	159	-27.145%
2024-12-04	40.30	41.10	40.30	41.10	+6.394%	3	164	-24.574%
2024-12-03	38.50	38.63	38.25	38.63	-0.694%	15	164	-19.751%
2024-12-02	38.90	38.90	38.90	38.90	+3.320%	2	160	-20.308%
2024-11-26	37.65	37.65	37.65	37.65	+0.373%	1	158	-17.663%
2024-11-25	37.51	37.51	37.51	37.51	+3.906%	2	158	-17.355%
2024-11-22	35.00	36.10	35.00	36.10	+1.433%	38	156	-14.127%
2024-11-21	37.10	37.10	34.50	35.59	-17.806%	9	153	-12.897%
2024-11-19	43.30	43.30	43.30	43.30	+4.488%	1	153	-28.406%
2024-11-14	41.44	41.44	41.44	41.44	-10.690%	1	153	-25.193%
2024-11-12	46.40	46.40	46.40	46.40	+3.111%	1	154	-33.190%
2024-11-11	45.00	45.00	45.00	45.00	+2.273%	2	155	-31.111%
2024-11-08	44.40	44.40	43.75	44.00	+4.762%	66	157	-29.545%
2024-11-06	40.05	42.00	40.05	42.00	+6.464%	4	178	-26.190%
2024-11-01	37.50	39.45	37.31	39.45	+1.154%	10	178	-21.420%
2024-10-31	41.18	41.18	39.00	39.00	-9.260%	12	182	-20.513%
2024-10-30	45.50	45.55	42.54	42.98	+11.146%	27	182	-27.873%
2024-10-29	37.45	39.40	37.45	38.67	+5.945%	36	200	-19.834%
2024-10-28	35.50	36.85	35.27	36.50	+2.875%	7	227	-15.068%
2024-10-25	35.37	35.48	35.37	35.48	+5.126%	4	227	-12.627%
2024-10-24	33.45	33.75	33.45	33.75	+1.199%	11	225	-8.148%
2024-10-23	33.72	33.72	33.35	33.35	-4.523%	5	224	-7.046%
2024-10-22	34.93	34.93	34.93	34.93	+1.364%	1	223	-11.251%
2024-10-21	34.30	34.46	34.30	34.46	+0.613%	25	222	-10.041%
2024-10-18	34.25	34.25	34.25	34.25	-2.699%	2	207	-9.489%
2024-10-17	34.00	35.20	34.00	35.20	+10.518%	27	206	-11.932%
2024-10-16	31.85	31.85	31.85	31.85	-9.799%	1	191	-2.669%
2024-10-15	36.65	36.65	35.31	35.31	+3.853%	3	192	-12.206%
2024-10-14	34.94	37.35	34.00	34.00	-0.730%	6	191	-8.824%
2024-10-11	35.48	35.48	34.25	34.25	+2.392%	6	190	-9.489%
2024-10-10	33.00	33.45	33.00	33.45	-2.875%	5	187	-7.324%
2024-10-09	34.00	34.44	32.94	34.44	-1.176%	6	183	-9.988%
2024-10-08	34.85	34.85	34.85	34.85	-3.676%	2	181	-11.047%
2024-10-04	36.18	36.18	36.18	36.18	+3.668%	2	179	-14.317%
2024-10-02	35.60	35.60	34.90	34.90	-5.163%	2	178	-11.175%
2024-10-01	35.40	36.80	35.40	36.80	+9.037%	3	179	-15.761%
2024-09-30	33.75	33.75	33.75	33.75	+1.657%	1	180	-8.148%
2024-09-26	33.20	33.20	32.90	33.20	+0.759%	4	180	-6.627%
2024-09-25	32.95	32.95	32.95	32.95	-2.515%	2	177	-5.918%
2024-09-19	33.34	33.80	33.34	33.80	+7.987%	27	177	-8.284%
2024-09-17	32.00	32.00	31.30	31.30	-0.792%	8	167	-0.958%
2024-09-16	31.55	31.55	31.55	31.55	+1.774%	2	160	-1.743%
2024-09-13	31.00	31.00	31.00	31.00	+7.639%	2	158	0.000%
2024-09-12	28.80	28.80	28.80	28.80	+9.008%	1	158	+7.639%
2024-09-10	26.42	26.42	26.42	26.42	-0.602%	1	157	+17.335%
2024-09-09	26.94	27.20	25.64	26.58	-6.573%	20	156	+16.629%
2024-09-06	28.25	29.80	28.25	28.45	-10.787%	16	150	+8.963%
2024-09-05	31.55	31.89	31.55	31.89	+1.238%	4	148	-2.791%
2024-09-04	32.00	32.00	31.50	31.50	-10.765%	7	148	-1.587%
2024-08-30	35.30	35.30	35.30	35.30	-0.282%	2	146	-12.181%
2024-08-29	35.40	35.40	35.40	35.40	0.000%	1	146	-12.429%
2024-08-28	35.40	35.40	35.40	35.40	-5.776%	1	146	-12.429%
2024-08-27	37.45	37.65	37.45	37.57	-0.159%	11	145	-17.487%
2024-08-26	37.63	37.63	37.63	37.63	+2.255%	1	153	-17.619%
2024-08-23	37.61	38.00	36.80	36.80	-1.604%	28	153	-15.761%
2024-08-22	38.30	38.80	36.70	37.40	-3.109%	12	146	-17.112%
2024-08-21	36.62	38.60	36.62	38.60	-0.155%	7	146	-19.689%
2024-08-20	38.83	38.83	38.66	38.66	+2.411%	12	148	-19.814%
2024-08-19	37.18	37.95	37.00	37.75	+4.949%	20	146	-17.881%
2024-08-16	35.25	36.80	35.25	35.97	+4.869%	38	144	-13.817%
2024-08-15	33.50	34.60	33.50	34.30	+5.538%	6	144	-9.621%
2024-08-14	33.15	33.15	32.50	32.50	-11.924%	76	144	-4.615%
2024-08-13	36.48	37.07	36.48	36.90	+2.500%	9	104	-15.989%
2024-08-12	36.80	36.80	36.00	36.00	+2.857%	3	100	-13.889%
2024-08-09	35.00	35.00	35.00	35.00	-6.542%	2	98	-11.429%
2024-08-08	37.40	37.45	37.40	37.45	+8.835%	2	97	-17.223%
2024-08-07	36.10	36.10	34.41	34.41	-0.261%	27	96	-9.910%
2024-08-06	34.75	34.75	34.50	34.50	-4.167%	2	90	-10.145%
2024-08-05	35.52	37.10	35.52	36.00	-6.299%	35	89	-13.889%
2024-08-02	38.64	39.45	37.71	38.42	-3.878%	64	58	-19.313%
2024-07-29	41.46	41.46	39.97	39.97	+1.834%	5	51	-22.442%
2024-07-26	38.54	40.00	38.00	39.25	-12.642%	108	50	-21.019%
2024-07-24	44.93	44.93	44.93	44.93	-10.140%	5	28	-31.004%
2024-07-17	52.00	52.00	50.00	50.00	-4.215%	2	23	-38.000%
2024-07-12	53.45	53.45	52.20	52.20	-8.292%	8	23	-40.613%
2024-07-09	56.92	56.92	56.92	56.92	+0.211%	1	20	-45.538%
2024-07-05	56.57	56.80	56.57	56.80	+7.576%	22	21	-45.423%
2024-06-28	52.80	52.80	52.80	52.80	-2.222%	2	10	-41.288%
2024-06-27	54.00	54.00	54.00	54.00	+1.351%	2	9	-42.593%
2024-06-26	54.06	54.06	53.15	53.28	+2.069%	4	7	-41.817%
2024-06-25	51.55	52.20	51.55	52.20	0.000%	3	3	-40.613%