Dark

GOOG20261218C225
GOOG Dec 18 2026 225.00 Call (GOOG261218C00225000)
option OPRA

EOD

May 15, 2025

11.15-2.193%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.15	11.15	11.15	11.15	-2.193%	2	122	0.000%
2025-05-14	11.40	11.40	11.40	11.40	+23.913%	1	120	-2.193%
2025-05-13	9.20	9.20	9.20	9.20	+4.545%	2	120	+21.196%
2025-05-12	8.80	8.80	8.80	8.80	+10.276%	1	120	+26.705%
2025-05-09	7.98	7.98	7.98	7.98	-8.591%	2	121	+39.724%
2025-05-08	8.40	8.73	8.40	8.73	+10.227%	6	120	+27.721%
2025-05-07	8.00	8.00	7.75	7.92	-28.000%	14	116	+40.783%
2025-05-05	11.00	11.00	11.00	11.00	+50.479%	1	110	+1.364%
2025-04-21	7.31	7.31	7.31	7.31	+0.828%	1	110	+52.531%
2025-04-09	7.16	7.25	7.15	7.25	+6.149%	23	110	+53.793%
2025-04-08	6.87	7.00	6.83	6.83	-6.438%	17	110	+63.250%
2025-04-07	7.25	7.30	7.15	7.30	-3.947%	3	114	+52.740%
2025-04-04	8.05	8.05	7.60	7.60	-16.115%	8	114	+46.711%
2025-04-03	9.06	9.06	9.06	9.06	-10.297%	1	114	+23.068%
2025-04-01	10.10	10.10	10.10	10.10	+5.428%	5	114	+10.396%
2025-03-31	9.20	9.58	9.20	9.58	+5.740%	2	114	+16.388%
2025-03-28	9.98	9.98	9.06	9.06	-22.232%	72	114	+23.068%
2025-03-27	11.65	11.65	11.65	11.65	-10.453%	1	114	-4.292%
2025-03-24	13.01	13.01	13.01	13.01	+8.598%	10	114	-14.297%
2025-03-21	12.10	12.10	11.98	11.98	+4.174%	4	124	-6.928%
2025-03-18	11.50	11.50	11.50	11.50	-12.813%	2	124	-3.043%
2025-03-17	13.19	13.19	13.19	13.19	-4.765%	1	124	-15.466%
2025-03-14	13.15	13.85	13.15	13.85	+7.032%	12	125	-19.495%
2025-03-13	12.94	12.94	12.94	12.94	-10.450%	1	129	-13.833%
2025-03-12	14.45	14.45	14.45	14.45	+5.474%	1	129	-22.837%
2025-03-11	13.70	13.70	13.70	13.70	-5.256%	5	130	-18.613%
2025-03-10	14.65	14.65	14.46	14.46	-17.371%	10	127	-22.891%
2025-03-07	17.50	17.50	17.50	17.50	-0.962%	2	127	-36.286%
2025-03-06	16.65	17.67	16.65	17.67	+4.248%	45	133	-36.899%
2025-03-05	16.95	16.95	16.95	16.95	+12.252%	1	133	-34.218%
2025-03-04	15.10	15.10	15.10	15.10	-3.514%	4	132	-26.159%
2025-03-03	15.65	15.65	15.65	15.65	+2.154%	4	132	-28.754%
2025-02-28	15.34	15.34	14.87	15.32	+0.131%	36	128	-27.219%
2025-02-27	16.33	16.33	15.23	15.30	-8.273%	4	141	-27.124%
2025-02-26	16.73	16.73	16.12	16.68	-6.502%	6	140	-33.153%
2025-02-25	17.84	17.84	17.84	17.84	-6.352%	4	131	-37.500%
2025-02-24	19.45	19.45	19.05	19.05	-2.308%	2	131	-41.470%
2025-02-21	19.60	19.60	19.50	19.50	-8.879%	68	132	-42.821%
2025-02-19	21.40	21.40	21.40	21.40	+4.645%	1	115	-47.897%
2025-02-18	20.45	20.45	20.45	20.45	-4.884%	8	115	-45.477%
2025-02-14	21.50	21.50	21.50	21.50	+0.703%	22	107	-48.140%
2025-02-13	21.35	21.35	21.35	21.35	+0.946%	5	107	-47.775%
2025-02-12	21.15	21.15	21.15	21.15	-3.026%	2	107	-47.281%
2025-02-11	22.40	22.40	21.81	21.81	-3.794%	13	107	-48.877%
2025-02-10	22.66	22.67	22.66	22.67	+0.980%	2	106	-50.816%
2025-02-07	22.60	22.60	22.45	22.45	-11.089%	12	107	-50.334%
2025-02-06	25.20	25.25	24.66	25.25	-1.097%	57	107	-55.842%
2025-02-05	24.43	25.53	24.30	25.53	-24.978%	77	152	-56.326%
2025-02-04	33.95	34.69	33.80	34.03	+5.848%	11	126	-67.235%
2025-02-03	32.07	32.15	32.07	32.15	+4.553%	11	128	-65.319%
2025-01-30	30.75	30.75	30.75	30.75	+2.329%	2	128	-63.740%
2025-01-24	30.05	30.05	30.05	30.05	-1.314%	40	128	-62.895%
2025-01-22	30.45	30.45	30.45	30.45	+2.181%	1	108	-63.383%
2025-01-21	29.80	29.80	29.80	29.80	+5.861%	4	107	-62.584%
2025-01-17	28.70	28.70	28.10	28.15	+3.836%	6	107	-60.391%
2025-01-16	27.15	27.15	27.11	27.11	-4.542%	46	107	-58.871%
2025-01-15	26.50	28.40	26.50	28.40	+4.450%	29	107	-60.739%
2025-01-10	27.06	27.19	27.06	27.19	-5.787%	4	120	-58.992%
2025-01-08	28.86	28.86	28.86	28.86	-3.864%	1	121	-61.365%
2025-01-07	29.20	30.02	29.20	30.02	+4.164%	3	121	-62.858%
2025-01-06	28.50	29.31	28.37	28.82	+12.578%	13	121	-61.312%
2025-01-02	25.10	25.60	24.66	25.60	-0.312%	8	128	-56.445%
2024-12-31	25.90	25.90	25.68	25.68	-5.831%	8	132	-56.581%
2024-12-30	27.25	27.27	27.25	27.27	-1.196%	2	132	-59.113%
2024-12-27	28.00	28.00	27.60	27.60	+0.988%	12	133	-59.601%
2024-12-18	28.50	28.50	27.33	27.33	-16.804%	2	133	-59.202%
2024-12-17	32.85	32.85	32.85	32.85	+5.525%	1	135	-66.058%
2024-12-16	28.69	31.90	28.69	31.13	+10.195%	8	128	-64.182%
2024-12-12	28.77	28.77	28.25	28.25	-1.224%	92	128	-60.531%
2024-12-11	27.05	28.60	27.05	28.60	+30.000%	21	182	-61.014%
2024-12-10	21.35	22.04	21.35	22.00	+21.079%	26	162	-49.318%
2024-12-09	18.17	18.17	18.17	18.17	+15.365%	1	163	-38.635%
2024-12-02	15.75	15.75	15.75	15.75	+3.618%	3	164	-29.206%
2024-11-27	15.55	15.55	15.20	15.20	-1.872%	96	166	-26.645%
2024-11-21	14.58	15.49	14.58	15.49	-8.614%	2	166	-28.018%
2024-11-15	16.95	16.95	16.95	16.95	-1.739%	4	165	-34.218%
2024-11-14	17.25	17.25	17.25	17.25	-10.899%	1	165	-35.362%
2024-11-13	19.36	19.36	19.36	19.36	-7.012%	2	166	-42.407%
2024-11-12	20.60	20.82	20.60	20.82	+5.900%	90	167	-46.446%
2024-11-11	19.66	19.66	19.66	19.66	+11.705%	1	98	-43.286%
2024-11-08	19.00	19.00	17.60	17.60	-4.710%	14	99	-36.648%
2024-11-06	18.00	18.47	17.95	18.47	+0.929%	98	94	-39.632%
2024-10-31	18.30	18.30	18.30	18.30	-10.732%	1	146	-39.071%
2024-10-30	20.50	20.50	20.50	20.50	+29.338%	1	146	-45.610%
2024-10-28	15.50	15.85	15.45	15.85	+7.823%	78	146	-29.653%
2024-10-25	14.70	14.70	14.70	14.70	+3.887%	6	85	-24.150%
2024-10-16	14.00	14.15	14.00	14.15	-7.818%	2	85	-21.201%
2024-10-04	15.35	15.35	15.35	15.35	+15.674%	6	85	-27.362%
2024-09-26	13.27	13.27	13.27	13.27	-0.226%	3	82	-15.976%
2024-09-23	13.30	13.30	13.30	13.30	-3.273%	1	85	-16.165%
2024-09-19	13.75	13.75	13.75	13.75	+12.705%	10	84	-18.909%
2024-09-16	12.40	12.40	12.20	12.20	+25.514%	2	84	-8.607%
2024-09-11	11.00	11.00	9.72	9.72	-7.867%	5	82	+14.712%
2024-09-09	10.70	10.70	10.24	10.55	-7.456%	11	77	+5.687%
2024-09-06	11.40	11.40	11.40	11.40	-13.636%	2	80	-2.193%
2024-09-03	13.20	13.20	13.20	13.20	-20.000%	10	79	-15.530%
2024-08-27	16.45	16.50	16.45	16.50	+0.304%	2	89	-32.424%
2024-08-26	16.45	16.45	16.45	16.45	-0.424%	1	89	-32.219%
2024-08-23	16.52	16.52	16.52	16.52	-2.824%	6	88	-32.506%
2024-08-22	17.00	17.00	17.00	17.00	+11.769%	1	85	-34.412%
2024-08-16	15.21	15.21	15.21	15.21	+1.400%	8	85	-26.693%
2024-08-12	15.80	15.80	15.00	15.00	+24.896%	11	81	-25.667%
2024-08-06	13.61	13.61	12.01	12.01	-37.610%	3	80	-7.161%
2024-07-31	19.25	19.25	19.25	19.25	+10.000%	10	79	-42.078%
2024-07-26	17.45	17.50	17.45	17.50	-8.185%	4	75	-36.286%
2024-07-25	19.06	19.06	19.06	19.06	-8.321%	2	74	-41.501%
2024-07-24	20.42	20.79	20.42	20.79	-19.168%	10	74	-46.368%
2024-07-23	25.72	25.72	25.72	25.72	+2.470%	1	71	-56.649%
2024-07-17	25.10	25.10	25.10	25.10	-13.835%	1	70	-55.578%
2024-07-10	29.13	29.13	29.13	29.13	-1.355%	1	70	-61.723%
2024-07-05	28.90	29.54	28.84	29.53	+13.708%	112	69	-62.242%
2024-07-02	25.97	25.97	25.97	25.97	+0.077%	2	13	-57.066%
2024-07-01	25.95	25.95	25.95	25.95	-3.244%	1	11	-57.033%
2024-06-27	26.82	26.82	26.82	26.82	+0.262%	10	11	-58.427%
2024-06-26	26.75	26.75	26.75	26.75	0.000%	1	1	-58.318%