Dark

GOOG20261218C210
GOOG Dec 18 2026 210.00 Call (GOOG261218C00210000)
option OPRA

EOD

May 14, 2025

14.75+29.956%(+3.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	12.64	14.75	12.64	14.75	+29.956%	14	1,093	0.000%
2025-05-12	11.27	11.35	11.27	11.35	+9.135%	6	1,095	+29.956%
2025-05-09	10.40	10.40	10.40	10.40	-6.977%	2	1,089	+41.827%
2025-05-08	11.22	11.22	11.18	11.18	+5.771%	5	1,088	+31.932%
2025-05-07	10.91	11.02	10.00	10.57	-20.646%	45	1,087	+39.546%
2025-05-01	13.32	13.32	13.32	13.32	+4.553%	1	1,058	+10.736%
2025-04-30	12.74	12.74	12.74	12.74	-1.925%	1	1,059	+15.777%
2025-04-28	13.10	13.10	12.70	12.99	+1.803%	6	1,060	+13.549%
2025-04-23	12.76	12.76	12.76	12.76	+13.929%	3	1,055	+15.596%
2025-04-22	11.05	11.20	11.05	11.20	+12.563%	4	1,058	+31.696%
2025-04-21	9.80	9.95	9.80	9.95	-8.295%	9	1,058	+48.241%
2025-04-17	11.25	11.25	10.85	10.85	-8.051%	6	1,063	+35.945%
2025-04-16	11.80	11.80	11.80	11.80	-1.830%	5	1,063	+25.000%
2025-04-15	12.02	12.02	12.02	12.02	-9.963%	1	1,063	+22.712%
2025-04-11	13.04	13.35	13.04	13.35	+15.086%	4	1,062	+10.487%
2025-04-10	11.62	11.62	11.50	11.60	-4.527%	10	1,061	+27.155%
2025-04-09	9.46	13.15	9.46	12.15	+26.959%	9	1,069	+21.399%
2025-04-08	10.70	10.70	9.57	9.57	-6.176%	2	1,073	+54.127%
2025-04-07	9.90	10.20	9.90	10.20	-0.196%	2	1,072	+44.608%
2025-04-04	11.32	11.32	10.22	10.22	-13.973%	1,602	1,071	+44.325%
2025-04-03	12.10	12.10	11.78	11.88	-9.658%	171	611	+24.158%
2025-04-02	13.30	13.65	13.15	13.15	0.000%	27	443	+12.167%
2025-04-01	12.90	13.30	12.90	13.15	+19.005%	12	445	+12.167%
2025-03-31	11.05	11.05	11.05	11.05	-10.959%	1	445	+33.484%
2025-03-28	14.40	14.40	12.41	12.41	-18.086%	64	446	+18.856%
2025-03-27	15.15	15.15	15.15	15.15	-13.330%	1	418	-2.640%
2025-03-25	17.49	17.49	17.48	17.48	+3.924%	3	418	-15.618%
2025-03-24	16.82	16.82	16.82	16.82	+6.120%	1	415	-12.307%
2025-03-20	15.90	15.90	15.85	15.85	-6.874%	4	415	-6.940%
2025-03-19	15.92	17.02	15.92	17.02	+11.242%	2	411	-13.337%
2025-03-18	14.27	15.30	14.27	15.30	-10.264%	5	411	-3.595%
2025-03-13	17.05	17.05	17.05	17.05	-7.084%	1	406	-13.490%
2025-03-12	17.58	18.35	17.58	18.35	+6.315%	2	406	-19.619%
2025-03-11	18.40	18.40	16.93	17.26	-9.158%	28	406	-14.542%
2025-03-04	19.00	19.00	19.00	19.00	+2.703%	1	385	-22.368%
2025-03-03	18.50	18.50	18.50	18.50	-6.091%	1	384	-20.270%
2025-02-28	19.15	19.70	19.15	19.70	-1.352%	44	384	-25.127%
2025-02-27	19.97	19.97	19.97	19.97	-2.299%	1	384	-26.139%
2025-02-26	21.44	21.53	20.44	20.44	-7.553%	4	384	-27.838%
2025-02-25	21.65	22.50	21.65	22.11	-7.490%	5	384	-33.288%
2025-02-24	24.40	24.40	23.90	23.90	-0.417%	11	385	-38.285%
2025-02-21	24.40	24.40	24.00	24.00	-5.325%	24	385	-38.542%
2025-02-18	26.15	26.15	25.02	25.35	-3.795%	9	377	-41.815%
2025-02-13	26.30	26.35	26.30	26.35	+1.659%	2	377	-44.023%
2025-02-12	25.92	25.92	25.92	25.92	-7.230%	1	377	-43.094%
2025-02-10	28.34	28.38	27.80	27.94	+0.685%	4	377	-47.208%
2025-02-07	27.75	27.75	27.75	27.75	-7.592%	8	377	-46.847%
2025-02-06	30.03	30.03	30.03	30.03	-4.058%	5	377	-50.882%
2025-02-05	32.00	32.00	29.49	31.30	-24.542%	23	377	-52.875%
2025-02-04	39.49	41.48	39.15	41.48	+5.279%	4	369	-64.441%
2025-01-31	39.40	39.40	39.40	39.40	+7.065%	2	369	-62.563%
2025-01-30	37.40	37.40	36.50	36.80	+8.235%	6	369	-59.918%
2025-01-28	34.00	34.00	34.00	34.00	+3.187%	2	375	-56.618%
2025-01-27	32.95	32.95	32.95	32.95	-5.857%	1	373	-55.235%
2025-01-23	35.00	35.00	35.00	35.00	-1.906%	1	372	-57.857%
2025-01-22	36.10	36.30	35.47	35.68	-2.247%	9	371	-58.660%
2025-01-21	36.10	36.50	35.26	36.50	+10.942%	7	369	-59.589%
2025-01-16	33.80	33.80	32.90	32.90	-2.316%	106	367	-55.167%
2025-01-15	33.68	33.68	33.68	33.68	+9.280%	1	283	-56.205%
2025-01-14	30.82	30.82	30.82	30.82	-0.516%	1	283	-52.141%
2025-01-13	30.20	30.98	30.20	30.98	-8.235%	2	283	-52.389%
2025-01-08	33.75	33.76	33.37	33.76	-6.222%	12	282	-56.309%
2025-01-07	36.72	37.41	35.55	36.00	+2.273%	8	282	-59.028%
2025-01-06	35.48	35.97	34.80	35.20	+10.866%	143	280	-58.097%
2025-01-03	31.75	31.75	31.75	31.75	+5.657%	2	288	-53.543%
2025-01-02	30.05	30.05	30.05	30.05	-1.958%	1	288	-50.915%
2024-12-31	30.65	30.65	30.65	30.65	-7.121%	10	278	-51.876%
2024-12-27	33.00	33.00	33.00	33.00	-5.606%	4	278	-55.303%
2024-12-23	34.96	34.96	34.96	34.96	+2.824%	1	278	-57.809%
2024-12-20	34.00	34.00	34.00	34.00	+1.949%	1	278	-56.618%
2024-12-19	33.20	33.35	33.20	33.35	+5.139%	2	278	-55.772%
2024-12-18	34.95	34.95	31.72	31.72	-13.640%	10	278	-53.499%
2024-12-16	34.00	37.56	34.00	36.73	+7.147%	11	274	-59.842%
2024-12-12	34.70	34.70	33.30	34.28	+3.753%	11	270	-56.972%
2024-12-11	33.04	33.04	33.04	33.04	+20.937%	1	267	-55.357%
2024-12-10	27.87	27.87	26.60	27.32	+27.664%	3	263	-46.010%
2024-12-04	21.11	21.40	21.11	21.40	+10.252%	6	264	-31.075%
2024-11-27	19.63	19.63	19.41	19.41	-3.047%	20	279	-24.008%
2024-11-21	19.40	20.02	17.80	20.02	-12.077%	59	279	-26.324%
2024-11-20	22.77	22.77	22.77	22.77	-2.022%	1	258	-35.222%
2024-11-08	23.24	23.24	23.24	23.24	+15.622%	2	257	-36.532%
2024-11-05	20.07	20.10	20.07	20.10	+2.499%	4	256	-26.617%
2024-11-04	19.61	19.61	19.61	19.61	-12.063%	1	255	-24.783%
2024-10-30	26.00	26.00	22.30	22.30	+7.366%	32	254	-33.857%
2024-10-29	20.70	20.77	20.70	20.77	+6.787%	4	259	-28.984%
2024-10-28	19.34	19.53	19.34	19.45	+13.279%	71	259	-24.165%
2024-10-23	17.17	17.17	17.17	17.17	-7.189%	1	273	-14.094%
2024-10-15	18.50	18.50	18.50	18.50	+10.316%	2	272	-20.270%
2024-10-09	16.78	16.78	16.77	16.77	-11.457%	3	274	-12.045%
2024-10-02	18.94	18.94	18.94	18.94	+3.952%	1	274	-22.122%
2024-09-19	18.22	18.22	18.22	18.22	+13.308%	60	274	-19.045%
2024-09-18	16.08	16.08	16.08	16.08	+0.500%	60	278	-8.271%
2024-09-16	16.00	16.00	16.00	16.00	+5.263%	3	233	-7.813%
2024-09-13	16.25	16.25	15.20	15.20	+5.045%	6	233	-2.961%
2024-09-12	14.47	14.47	14.47	14.47	-0.890%	2	232	+1.935%
2024-09-11	14.60	14.60	14.60	14.60	+5.720%	1	232	+1.027%
2024-09-09	13.81	13.81	13.81	13.81	-8.785%	3	231	+6.807%
2024-09-06	15.14	15.14	15.14	15.14	-7.683%	6	234	-2.576%
2024-09-04	16.36	16.40	16.36	16.40	-17.004%	5	235	-10.061%
2024-08-29	19.76	19.76	19.76	19.76	-7.230%	1	238	-25.354%
2024-08-26	21.30	21.30	21.30	21.30	+6.553%	1	238	-30.751%
2024-08-22	21.57	21.57	19.99	19.99	-2.725%	5	237	-26.213%
2024-08-21	20.61	20.61	20.55	20.55	+6.532%	2	235	-28.224%
2024-08-16	19.29	19.29	19.29	19.29	+5.583%	20	235	-23.536%
2024-08-15	18.40	18.40	17.05	18.27	+1.500%	3	245	-19.267%
2024-08-14	18.00	18.00	18.00	18.00	-8.163%	3	245	-18.056%
2024-08-13	19.55	19.60	19.03	19.60	+6.580%	18	248	-24.745%
2024-08-09	18.25	18.39	18.25	18.39	-8.734%	16	243	-19.793%
2024-08-08	20.15	20.15	20.15	20.15	+9.929%	6	238	-26.799%
2024-08-07	18.33	18.33	18.33	18.33	-10.323%	1	234	-19.531%
2024-08-05	19.85	20.44	19.85	20.44	-12.537%	5	233	-27.838%
2024-07-31	23.37	23.37	23.37	23.37	+1.609%	1	229	-36.885%
2024-07-30	23.80	23.80	23.00	23.00	-4.167%	11	228	-35.870%
2024-07-29	24.00	24.00	24.00	24.00	+6.952%	1	227	-38.542%
2024-07-26	22.44	22.44	22.44	22.44	-12.000%	2	226	-34.269%
2024-07-25	24.10	25.50	24.10	25.50	+4.423%	40	226	-42.157%
2024-07-24	27.20	27.20	24.42	24.42	-20.714%	4	214	-39.599%
2024-07-23	30.84	30.84	30.80	30.80	+10.394%	2	213	-52.110%
2024-07-19	28.15	28.15	27.90	27.90	+0.072%	44	212	-47.133%
2024-07-18	27.88	27.88	27.88	27.88	-3.862%	2	192	-47.095%
2024-07-17	29.00	29.00	29.00	29.00	-11.854%	3	190	-49.138%
2024-07-11	35.20	35.20	32.90	32.90	-6.295%	178	190	-55.167%
2024-07-10	36.00	36.00	35.11	35.11	-0.227%	7	17	-57.989%
2024-07-08	35.19	35.19	35.19	35.19	-1.263%	1	11	-58.085%
2024-07-05	34.40	35.64	34.40	35.64	+11.375%	4	10	-58.614%
2024-07-03	32.59	32.59	32.00	32.00	+0.787%	2	6	-53.906%
2024-07-02	31.75	31.75	31.75	31.75	-3.730%	1	6	-53.543%
2024-06-27	33.38	33.38	32.35	32.98	0.000%	5	5	-55.276%