Dark

GOOG20261218C180
GOOG Dec 18 2026 180.00 Call (GOOG261218C00180000)
option OPRA

EOD

May 15, 2025

23.77-3.177%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.77	23.77	23.77	23.77	-3.177%	1	828	0.000%
2025-05-14	22.05	25.60	22.05	24.55	+23.058%	62	829	-3.177%
2025-05-12	20.10	20.35	19.80	19.95	+4.396%	49	836	+19.148%
2025-05-09	18.70	19.11	18.70	19.11	-4.450%	44	795	+24.385%
2025-05-08	19.35	20.37	19.34	20.00	+8.932%	32	794	+18.850%
2025-05-07	20.00	20.00	18.00	18.36	-24.908%	28	777	+29.466%
2025-05-06	23.30	24.45	23.30	24.45	-0.811%	6	751	-2.781%
2025-05-05	24.90	24.90	24.65	24.65	+0.818%	30	757	-3.570%
2025-05-02	24.26	24.45	24.26	24.45	+5.343%	8	740	-2.781%
2025-05-01	23.21	23.21	23.21	23.21	+10.682%	1	744	+2.413%
2025-04-30	20.97	20.97	20.97	20.97	-6.174%	1	745	+13.352%
2025-04-29	21.74	22.35	21.74	22.35	-1.758%	2	744	+6.353%
2025-04-28	22.75	22.75	22.75	22.75	-3.397%	1	744	+4.484%
2025-04-25	25.25	25.25	23.55	23.55	+4.388%	18	744	+0.934%
2025-04-24	22.60	22.60	22.56	22.56	+7.685%	6	745	+5.363%
2025-04-23	21.90	21.90	20.95	20.95	+20.057%	17	750	+13.461%
2025-04-21	17.30	17.47	17.30	17.45	-10.605%	7	752	+36.218%
2025-04-17	18.92	19.52	18.92	19.52	-4.780%	4	752	+21.773%
2025-04-16	20.50	20.50	20.50	20.50	-4.651%	1	752	+15.951%
2025-04-15	22.70	22.70	21.50	21.50	-6.114%	2	753	+10.558%
2025-04-14	24.00	24.00	22.90	22.90	+1.597%	6	752	+3.799%
2025-04-11	22.60	22.80	22.54	22.54	+5.722%	24	751	+5.457%
2025-04-09	17.15	21.32	17.15	21.32	+13.707%	21	751	+11.492%
2025-04-08	18.75	18.75	18.75	18.75	+6.353%	2	762	+26.773%
2025-04-07	16.27	18.00	15.75	17.63	-0.339%	18	764	+34.827%
2025-04-04	18.30	18.68	17.05	17.69	-10.203%	148	766	+34.370%
2025-04-03	20.00	20.00	19.70	19.70	-11.061%	21	728	+20.660%
2025-04-01	21.50	22.15	21.50	22.15	+14.234%	23	727	+7.314%
2025-03-31	19.50	19.50	19.39	19.39	-7.047%	2	727	+22.589%
2025-03-28	23.20	23.20	20.86	20.86	-29.072%	76	726	+13.950%
2025-03-25	29.23	29.41	29.02	29.41	+5.036%	15	708	-19.177%
2025-03-24	27.85	28.11	27.58	28.00	+4.089%	18	707	-15.107%
2025-03-19	25.75	26.90	25.55	26.90	+9.350%	6	706	-11.636%
2025-03-18	24.10	24.70	23.60	24.60	-10.055%	23	708	-3.374%
2025-03-17	27.05	27.35	27.05	27.35	-2.321%	54	714	-13.090%
2025-03-14	26.80	28.05	26.80	28.00	+5.660%	162	746	-15.107%
2025-03-13	26.66	27.20	26.50	26.50	-6.195%	12	677	-10.302%
2025-03-12	28.25	28.25	28.25	28.25	+2.355%	15	677	-15.858%
2025-03-11	27.75	27.75	27.60	27.60	-2.128%	10	677	-13.877%
2025-03-10	28.30	28.30	27.85	28.20	-11.209%	4	677	-15.709%
2025-03-07	31.65	31.76	31.65	31.76	-0.905%	30	677	-25.157%
2025-03-05	31.00	32.05	31.00	32.05	+2.790%	2	691	-25.835%
2025-03-04	29.25	31.18	29.10	31.18	+4.631%	19	692	-23.765%
2025-03-03	29.95	29.95	29.80	29.80	+2.936%	2	675	-20.235%
2025-02-28	29.67	29.81	28.95	28.95	-8.962%	14	675	-17.893%
2025-02-26	32.90	33.74	31.80	31.80	-7.289%	8	674	-25.252%
2025-02-25	34.65	34.65	33.50	34.30	-5.717%	11	668	-30.700%
2025-02-21	36.38	36.38	36.38	36.38	-6.957%	2	664	-34.662%
2025-02-20	39.25	39.25	38.60	39.10	-1.013%	3	663	-39.207%
2025-02-19	39.50	39.50	39.50	39.50	+2.464%	1	661	-39.823%
2025-02-18	39.20	39.20	38.15	38.55	-3.408%	44	660	-38.340%
2025-02-14	39.99	40.00	39.91	39.91	+1.166%	6	674	-40.441%
2025-02-13	39.39	39.45	39.39	39.45	+0.638%	2	675	-39.747%
2025-02-12	39.16	39.35	39.16	39.20	-2.488%	8	675	-39.362%
2025-02-11	40.87	40.87	40.20	40.20	-3.943%	2	667	-40.871%
2025-02-10	41.85	41.85	41.85	41.85	-5.743%	1	665	-43.202%
2025-02-07	44.40	44.40	44.40	44.40	-0.582%	4	665	-46.464%
2025-02-06	44.00	44.75	44.00	44.66	-0.179%	4	665	-46.776%
2025-02-05	45.90	45.90	43.00	44.74	-21.619%	59	664	-46.871%
2025-02-04	56.51	57.08	56.51	57.08	+7.172%	42	609	-58.357%
2025-02-03	53.26	53.26	53.26	53.26	+2.423%	1	609	-55.370%
2025-01-30	52.00	52.00	52.00	52.00	+13.043%	3	609	-54.288%
2025-01-27	47.45	47.45	46.00	46.00	-11.197%	4	609	-48.326%
2025-01-24	51.17	51.80	51.03	51.80	+2.880%	6	607	-54.112%
2025-01-23	50.35	50.35	50.35	50.35	+3.601%	1	610	-52.790%
2025-01-17	47.29	48.60	47.28	48.60	+2.748%	24	615	-51.091%
2025-01-16	48.50	48.50	47.26	47.30	+6.173%	23	615	-49.746%
2025-01-14	44.60	44.60	44.55	44.55	-8.522%	2	615	-46.644%
2025-01-07	51.35	51.35	48.70	48.70	-1.217%	7	615	-51.191%
2025-01-06	50.51	50.62	49.11	49.30	+5.342%	121	616	-51.785%
2025-01-03	46.80	46.80	46.80	46.80	-0.952%	2	561	-49.209%
2024-12-30	47.25	47.25	47.25	47.25	-1.357%	3	561	-49.693%
2024-12-27	48.00	48.15	46.11	47.90	-4.677%	18	562	-50.376%
2024-12-24	50.25	50.25	50.25	50.25	+1.025%	1	560	-52.697%
2024-12-23	48.00	49.74	48.00	49.74	+4.826%	5	560	-52.211%
2024-12-19	46.20	47.80	46.20	47.45	-5.816%	16	563	-49.905%
2024-12-18	50.00	50.50	49.85	50.38	-1.640%	13	562	-52.819%
2024-12-16	49.00	52.80	48.26	51.22	+9.444%	20	564	-53.592%
2024-12-13	46.75	46.80	46.75	46.80	-4.294%	4	563	-49.209%
2024-12-11	48.90	48.90	48.90	48.90	+18.661%	1	564	-51.391%
2024-12-10	39.50	42.00	39.50	41.21	+18.761%	27	572	-42.320%
2024-12-09	34.15	34.85	34.15	34.70	+5.954%	7	573	-31.499%
2024-12-05	33.41	33.41	32.60	32.75	+1.993%	7	579	-27.420%
2024-12-04	32.26	32.26	32.11	32.11	+2.588%	2	579	-25.973%
2024-12-03	32.00	32.00	31.00	31.30	+0.546%	6	580	-24.058%
2024-12-02	30.00	31.78	30.00	31.13	+3.079%	30	582	-23.643%
2024-11-29	30.20	30.20	30.20	30.20	-0.984%	2	579	-21.291%
2024-11-27	30.50	30.50	30.50	30.50	+1.094%	1	579	-22.066%
2024-11-26	31.00	31.06	30.17	30.17	+0.399%	36	579	-21.213%
2024-11-25	30.05	30.05	30.05	30.05	+4.522%	1	579	-20.899%
2024-11-22	29.00	29.00	28.75	28.75	-1.271%	8	580	-17.322%
2024-11-21	30.85	31.00	27.80	29.12	-14.353%	28	580	-18.372%
2024-11-20	34.00	34.08	33.89	34.00	-6.722%	30	578	-30.088%
2024-11-19	33.90	36.45	33.90	36.45	+8.644%	8	577	-34.787%
2024-11-18	32.55	33.55	32.55	33.55	+3.231%	14	577	-29.151%
2024-11-15	31.75	32.50	31.75	32.50	-6.205%	4	578	-26.862%
2024-11-14	33.95	34.65	33.95	34.65	-3.750%	2	578	-31.400%
2024-11-13	36.00	36.00	36.00	36.00	-6.856%	3	578	-33.972%
2024-11-12	36.12	38.65	36.12	38.65	+4.459%	3	578	-38.499%
2024-11-11	37.00	37.00	37.00	37.00	+3.641%	1	579	-35.757%
2024-11-08	36.40	36.40	35.70	35.70	-2.804%	6	580	-33.417%
2024-11-07	36.50	37.35	36.50	36.73	+6.464%	9	581	-35.285%
2024-11-06	35.00	35.00	34.15	34.50	+11.831%	17	582	-31.101%
2024-11-04	30.50	30.85	30.50	30.85	-0.963%	3	582	-22.950%
2024-11-01	31.90	32.20	31.15	31.15	-6.316%	64	583	-23.692%
2024-10-31	34.75	34.75	33.25	33.25	-6.259%	3	554	-28.511%
2024-10-30	38.13	38.13	35.47	35.47	+17.256%	9	554	-32.986%
2024-10-29	30.25	30.25	30.25	30.25	+1.510%	1	559	-21.421%
2024-10-28	30.45	30.45	29.25	29.80	+9.923%	15	559	-20.235%
2024-10-24	27.30	27.30	27.11	27.11	-0.514%	7	551	-12.320%
2024-10-23	28.00	28.00	27.25	27.25	-2.679%	2	551	-12.771%
2024-10-22	28.50	28.50	28.00	28.00	+3.321%	5	552	-15.107%
2024-10-18	27.10	27.10	27.10	27.10	-1.989%	2	551	-12.288%
2024-10-16	27.65	27.65	27.65	27.65	+0.545%	1	552	-14.033%
2024-10-11	27.40	27.50	27.40	27.50	+0.917%	10	553	-13.564%
2024-10-10	27.02	27.25	27.02	27.25	+1.301%	2	553	-12.771%
2024-10-09	27.00	27.00	26.40	26.90	-3.063%	6	554	-11.636%
2024-10-08	27.75	27.75	27.75	27.75	-0.216%	1	550	-14.342%
2024-10-07	30.26	30.26	27.81	27.81	-5.569%	6	550	-14.527%
2024-10-04	29.74	29.74	29.45	29.45	+3.333%	4	550	-19.287%
2024-10-02	28.50	28.50	28.50	28.50	-0.140%	1	551	-16.596%
2024-10-01	28.50	28.54	28.50	28.54	+1.494%	2	551	-16.713%
2024-09-30	28.12	28.12	28.12	28.12	+1.151%	1	550	-15.469%
2024-09-27	27.75	27.80	27.75	27.80	-0.891%	24	549	-14.496%
2024-09-19	26.50	28.05	26.50	28.05	+10.651%	13	549	-15.258%
2024-09-18	25.35	25.35	25.35	25.35	-0.588%	1	549	-6.233%
2024-09-17	25.50	25.50	25.50	25.50	+11.354%	1	549	-6.784%
2024-09-12	23.95	23.95	22.90	22.90	+6.760%	13	549	+3.799%
2024-09-11	21.77	22.01	21.11	21.45	+0.799%	9	538	+10.816%
2024-09-10	22.00	22.00	21.00	21.28	+1.333%	9	541	+11.701%
2024-09-09	20.85	21.95	20.38	21.00	-6.040%	52	536	+13.190%
2024-09-06	23.55	23.80	22.35	22.35	-17.222%	134	531	+6.353%
2024-09-05	25.97	27.00	25.67	27.00	+5.140%	3	510	-11.963%
2024-09-04	25.45	26.00	25.45	25.68	+0.785%	7	509	-7.438%
2024-09-03	27.34	27.34	25.48	25.48	-10.596%	11	508	-6.711%
2024-08-30	28.50	28.50	28.50	28.50	-0.454%	4	499	-16.596%
2024-08-29	30.36	30.36	28.63	28.63	-1.649%	23	499	-16.975%
2024-08-28	28.55	29.35	28.55	29.11	-5.701%	54	478	-18.344%
2024-08-27	29.70	31.15	29.70	30.87	-0.740%	12	479	-23.000%
2024-08-26	30.50	31.10	30.50	31.10	+0.323%	10	475	-23.569%
2024-08-23	31.00	31.00	31.00	31.00	+1.806%	20	483	-23.323%
2024-08-22	31.20	31.20	30.45	30.45	-0.327%	204	493	-21.938%
2024-08-21	31.52	31.52	30.55	30.55	+0.526%	65	323	-22.193%
2024-08-19	30.30	30.39	30.30	30.39	+4.433%	12	259	-21.783%
2024-08-16	29.10	29.10	29.10	29.10	+3.817%	14	247	-18.316%
2024-08-15	27.65	28.05	27.15	28.03	+5.574%	40	240	-15.198%
2024-08-14	26.80	27.25	26.30	26.55	-6.250%	38	237	-10.471%
2024-08-12	31.00	31.00	28.31	28.32	-8.052%	16	236	-16.066%
2024-08-08	29.50	32.40	29.50	30.80	+7.692%	33	227	-22.825%
2024-08-07	28.68	28.68	28.60	28.60	+2.878%	21	220	-16.888%
2024-08-06	27.71	28.04	27.55	27.80	-7.333%	9	222	-14.496%
2024-08-05	28.05	31.30	27.50	30.00	-5.482%	81	224	-20.767%
2024-08-02	32.95	33.50	31.15	31.74	-8.266%	244	175	-25.110%
2024-08-01	37.35	37.35	34.60	34.60	-4.762%	3	207	-31.301%
2024-07-31	36.33	36.33	36.33	36.33	+6.384%	30	205	-34.572%
2024-07-30	34.75	34.75	34.00	34.15	+1.607%	42	175	-30.395%
2024-07-29	33.61	33.61	33.61	33.61	+2.626%	2	139	-29.277%
2024-07-26	31.01	33.19	31.01	32.75	-5.620%	10	139	-27.420%
2024-07-25	36.62	36.62	32.96	34.70	-5.191%	40	138	-31.499%
2024-07-24	37.05	37.05	36.28	36.60	-14.904%	13	130	-35.055%
2024-07-23	43.27	44.12	43.01	43.01	+5.546%	11	129	-44.734%
2024-07-19	41.91	41.91	40.40	40.75	+2.182%	14	122	-41.669%
2024-07-18	41.50	43.30	39.16	39.88	-6.931%	55	125	-40.396%
2024-07-17	41.97	42.85	40.80	42.85	-4.031%	22	119	-44.527%
2024-07-16	46.75	46.75	44.01	44.65	-5.802%	21	105	-46.764%
2024-07-15	47.40	47.40	47.40	47.40	+5.333%	4	106	-49.852%
2024-07-12	46.80	46.80	45.00	45.00	-3.846%	50	102	-47.178%
2024-07-11	47.30	47.30	46.30	46.80	-5.455%	6	87	-49.209%
2024-07-10	49.50	49.50	49.50	49.50	+1.978%	1	81	-51.980%
2024-07-09	49.90	49.90	48.54	48.54	-0.533%	14	80	-51.030%
2024-07-08	48.35	48.80	48.35	48.80	+1.709%	8	69	-51.291%
2024-07-05	49.00	49.00	47.98	47.98	+6.150%	14	69	-50.459%
2024-07-03	45.20	45.20	45.20	45.20	+3.551%	1	64	-47.412%
2024-07-02	44.20	45.89	43.65	43.65	-7.128%	7	64	-45.544%
2024-07-01	47.00	47.00	47.00	47.00	+2.174%	3	61	-49.426%
2024-06-27	46.00	46.00	45.73	46.00	-0.390%	3	61	-48.326%
2024-06-26	46.00	46.18	45.58	46.18	+1.584%	6	59	-48.528%
2024-06-25	43.70	45.46	43.48	45.46	0.000%	70	56	-47.712%