Dark

GOOGL20261218C165
GOOGL Dec 18 2026 165.00 Call (GOOGL261218C00165000)
option OPRA

EOD

May 15, 2025

29.45-4.631%(-1.43)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.25	30.55	29.45	29.45	-4.631%	22	870	0.000%
2025-05-14	28.35	31.65	28.35	30.88	+16.221%	59	869	-4.631%
2025-05-13	26.60	26.60	26.43	26.57	+3.992%	13	872	+10.839%
2025-05-12	26.00	26.03	25.00	25.55	+6.458%	28	864	+15.264%
2025-05-09	24.00	24.00	24.00	24.00	-3.730%	2	874	+22.708%
2025-05-08	24.20	24.93	24.20	24.93	+9.582%	48	873	+18.131%
2025-05-07	25.35	25.35	22.15	22.75	-21.552%	30	871	+29.451%
2025-05-06	29.00	29.00	29.00	29.00	-4.856%	10	848	+1.552%
2025-05-05	30.48	30.48	30.48	30.48	-0.457%	1	838	-3.379%
2025-05-02	29.00	30.62	29.00	30.62	+8.582%	36	837	-3.821%
2025-05-01	28.40	28.40	28.20	28.20	+6.616%	4	838	+4.433%
2025-04-30	26.45	26.45	26.45	26.45	-4.685%	20	834	+11.342%
2025-04-29	27.75	27.75	27.75	27.75	-3.779%	1	834	+6.126%
2025-04-25	30.75	31.20	28.80	28.84	+3.741%	38	833	+2.115%
2025-04-24	27.85	27.85	27.80	27.80	+17.151%	4	822	+5.935%
2025-04-22	23.73	23.73	23.73	23.73	+5.938%	7	821	+24.105%
2025-04-21	21.88	22.40	21.88	22.40	-7.895%	2	821	+31.473%
2025-04-16	25.00	25.90	24.32	24.32	-7.879%	10	822	+21.094%
2025-04-15	26.40	26.40	26.40	26.40	-6.449%	3	826	+11.553%
2025-04-14	29.50	29.60	27.67	28.22	+0.966%	11	829	+4.359%
2025-04-11	27.95	27.95	27.95	27.95	+4.799%	14	828	+5.367%
2025-04-09	21.00	26.67	21.00	26.67	+17.748%	4	828	+10.424%
2025-04-08	22.65	22.65	22.65	22.65	+2.027%	1	824	+30.022%
2025-04-07	21.50	22.20	21.50	22.20	-3.268%	3	824	+32.658%
2025-04-04	23.85	23.85	22.36	22.95	-6.327%	12	825	+28.322%
2025-04-03	24.59	24.98	24.25	24.50	-9.091%	59	831	+20.204%
2025-04-02	26.80	27.20	26.80	26.95	+0.560%	5	803	+9.276%
2025-04-01	27.35	27.45	26.80	26.80	+5.512%	4	800	+9.888%
2025-03-31	24.22	25.40	24.22	25.40	-0.392%	7	798	+15.945%
2025-03-28	29.20	29.20	25.50	25.50	-17.208%	126	795	+15.490%
2025-03-27	31.48	31.48	30.50	30.80	-4.938%	6	796	-4.383%
2025-03-26	34.00	34.23	32.40	32.40	-8.345%	6	795	-9.105%
2025-03-25	35.10	35.35	35.02	35.35	+6.476%	7	793	-16.690%
2025-03-24	33.73	33.73	33.20	33.20	+7.792%	3	798	-11.295%
2025-03-21	30.80	30.80	30.80	30.80	+2.326%	6	799	-4.383%
2025-03-18	30.60	30.60	29.01	30.10	-6.376%	25	797	-2.159%
2025-03-17	33.10	33.10	32.05	32.15	-3.163%	4	797	-8.398%
2025-03-14	32.35	33.20	32.35	33.20	+4.567%	8	794	-11.295%
2025-03-13	33.00	33.25	31.75	31.75	-9.026%	10	791	-7.244%
2025-03-12	33.05	34.90	33.05	34.90	+5.279%	4	791	-15.616%
2025-03-11	34.10	34.10	32.17	33.15	-2.786%	8	790	-11.161%
2025-03-10	34.63	34.63	33.30	34.10	-13.232%	22	787	-13.636%
2025-03-07	38.50	39.30	37.74	39.30	+2.078%	6	778	-25.064%
2025-03-06	38.00	38.50	38.00	38.50	-0.465%	4	779	-23.506%
2025-03-05	36.70	38.68	36.70	38.68	+1.656%	29	779	-23.862%
2025-03-04	35.00	38.05	34.60	38.05	+11.192%	14	779	-22.602%
2025-03-03	37.00	37.00	34.20	34.22	-4.065%	9	778	-13.939%
2025-02-28	35.05	35.67	34.50	35.67	-0.530%	12	774	-17.438%
2025-02-27	37.70	37.70	35.86	35.86	-6.003%	4	771	-17.875%
2025-02-26	38.25	38.25	38.15	38.15	-6.495%	2	772	-22.805%
2025-02-25	41.00	41.00	40.45	40.80	-5.882%	214	771	-27.819%
2025-02-24	43.76	43.76	43.35	43.35	+1.522%	4	837	-32.065%
2025-02-21	43.50	43.50	42.70	42.70	-8.858%	4	841	-31.030%
2025-02-19	46.74	46.85	46.74	46.85	+0.321%	7	839	-37.140%
2025-02-18	46.70	46.70	46.70	46.70	-2.668%	1	842	-36.938%
2025-02-14	47.98	47.98	47.98	47.98	+2.961%	6	841	-38.620%
2025-02-13	46.60	46.60	46.60	46.60	+0.129%	1	842	-36.803%
2025-02-12	46.08	46.54	46.08	46.54	-6.188%	3	842	-36.721%
2025-02-10	49.61	49.61	49.61	49.61	+5.553%	1	842	-40.637%
2025-02-07	47.90	48.43	47.00	47.00	-9.806%	6	842	-37.340%
2025-02-05	50.48	52.23	50.00	52.11	-19.347%	9	845	-43.485%
2025-02-04	64.61	64.61	64.61	64.61	+4.462%	1	840	-54.419%
2025-02-03	63.00	63.00	61.85	61.85	-2.598%	3	841	-52.385%
2025-01-31	63.50	63.50	63.50	63.50	+4.235%	2	839	-53.622%
2025-01-30	60.92	60.92	60.92	60.92	+8.980%	4	839	-51.658%
2025-01-29	55.41	55.90	55.41	55.90	-0.622%	2	835	-47.317%
2025-01-28	55.79	56.25	55.79	56.25	+2.032%	2	836	-47.644%
2025-01-27	55.17	55.40	55.13	55.13	-8.193%	4	836	-46.581%
2025-01-24	58.50	60.05	58.50	60.05	+0.755%	10	836	-50.958%
2025-01-21	59.00	59.60	59.00	59.60	+9.378%	2	835	-50.587%
2025-01-16	55.47	55.47	54.26	54.49	+6.634%	4	835	-45.953%
2025-01-13	51.10	51.10	51.10	51.10	-4.217%	158	835	-42.368%
2025-01-03	53.35	53.35	53.35	53.35	-2.343%	4	865	-44.799%
2024-12-30	54.65	54.65	54.63	54.63	-3.905%	9	867	-46.092%
2024-12-23	56.85	56.85	56.85	56.85	+23.185%	2	874	-48.197%
2024-12-20	49.90	50.71	46.15	46.15	-15.414%	4	874	-36.186%
2024-12-19	54.56	54.56	54.56	54.56	-1.534%	2	877	-46.023%
2024-12-18	56.99	56.99	55.41	55.41	-6.481%	5	879	-46.851%
2024-12-17	59.50	59.50	58.78	59.25	-0.754%	3	884	-50.295%
2024-12-16	55.85	60.55	55.85	59.70	+10.967%	22	887	-50.670%
2024-12-13	53.85	53.85	53.76	53.80	+0.037%	10	905	-45.260%
2024-12-12	53.78	53.78	53.78	53.78	-4.561%	1	909	-45.240%
2024-12-11	49.49	56.35	49.49	56.35	+16.233%	406	910	-47.737%
2024-12-10	46.10	48.48	45.05	48.48	+19.115%	16	993	-39.253%
2024-12-09	40.20	40.80	39.90	40.70	+1.244%	11	1,003	-27.641%
2024-12-06	39.50	40.26	39.50	40.20	+0.500%	72	1,014	-26.741%
2024-12-04	38.85	40.00	38.85	40.00	+5.263%	5	1,042	-26.375%
2024-12-02	38.01	38.01	38.00	38.00	+8.417%	3	1,047	-22.500%
2024-11-29	35.05	35.05	35.05	35.05	-3.973%	2	1,048	-15.977%
2024-11-27	36.56	36.56	36.25	36.50	-1.351%	6	1,045	-19.315%
2024-11-26	36.30	37.00	36.30	37.00	+2.778%	2	1,045	-20.405%
2024-11-25	36.16	36.20	36.00	36.00	+4.803%	3	1,045	-18.194%
2024-11-22	35.00	35.00	34.14	34.35	-5.502%	20	1,042	-14.265%
2024-11-21	37.00	37.00	33.81	36.35	-15.954%	24	1,034	-18.982%
2024-11-19	42.00	43.25	42.00	43.25	+12.163%	3	1,018	-31.908%
2024-11-15	39.00	39.00	38.53	38.56	-4.790%	12	1,021	-23.626%
2024-11-14	41.50	41.50	40.50	40.50	-7.955%	17	1,019	-27.284%
2024-11-13	43.47	44.00	43.47	44.00	+0.525%	2	1,023	-33.068%
2024-11-11	43.76	43.77	43.76	43.77	+2.626%	4	1,025	-32.716%
2024-11-08	42.84	43.00	42.65	42.65	-4.372%	24	1,029	-30.950%
2024-11-07	42.65	44.60	42.65	44.60	+6.190%	10	1,031	-33.969%
2024-11-06	41.00	42.00	41.00	42.00	+12.000%	8	1,039	-29.881%
2024-11-05	37.15	37.50	37.15	37.50	+1.488%	3	1,040	-21.467%
2024-11-04	37.35	37.35	36.95	36.95	-3.651%	3	1,043	-20.298%
2024-11-01	38.50	38.50	38.35	38.35	-2.788%	202	1,042	-23.207%
2024-10-31	41.05	41.05	38.45	39.45	-4.248%	34	1,120	-25.349%
2024-10-30	44.00	45.00	41.00	41.20	+8.995%	43	1,127	-28.519%
2024-10-29	36.00	37.80	36.00	37.80	+5.000%	27	1,165	-22.090%
2024-10-28	36.00	36.20	35.88	36.00	+5.263%	26	1,180	-18.194%
2024-10-25	34.20	34.20	34.20	34.20	+3.857%	2	1,165	-13.889%
2024-10-24	32.75	32.93	32.75	32.93	+0.858%	2	1,166	-10.568%
2024-10-23	32.50	32.90	32.50	32.65	-3.971%	5	1,164	-9.801%
2024-10-22	34.55	34.55	34.00	34.00	+0.920%	6	1,163	-13.382%
2024-10-21	33.69	33.69	33.69	33.69	-0.030%	1	1,165	-12.585%
2024-10-18	33.70	33.70	33.70	33.70	+1.506%	2	1,164	-12.611%
2024-10-17	33.20	33.20	33.20	33.20	-2.924%	1	1,163	-11.295%
2024-10-16	34.80	34.80	34.20	34.20	-4.469%	3	1,162	-13.889%
2024-10-15	35.60	36.10	35.23	35.80	+3.528%	560	1,159	-17.737%
2024-10-14	34.55	35.45	34.55	34.58	+2.066%	8	602	-14.835%
2024-10-11	33.35	33.88	33.35	33.88	+2.511%	24	602	-13.076%
2024-10-10	33.73	33.73	33.05	33.05	+1.225%	38	610	-10.893%
2024-10-09	32.68	32.68	32.65	32.65	-5.362%	5	643	-9.801%
2024-10-08	34.38	34.50	33.85	34.50	+0.291%	3	644	-14.638%
2024-10-07	36.40	36.40	34.40	34.40	-4.444%	15	645	-14.390%
2024-10-04	35.94	36.00	35.76	36.00	+4.348%	14	632	-18.194%
2024-10-03	34.66	34.66	34.50	34.50	-1.989%	2	637	-14.638%
2024-10-02	35.40	35.55	35.20	35.20	-2.358%	13	636	-16.335%
2024-10-01	35.00	36.35	34.75	36.05	+4.493%	15	626	-18.308%
2024-09-30	33.50	34.50	33.50	34.50	+0.583%	9	613	-14.638%
2024-09-27	33.88	34.30	33.88	34.30	+8.031%	82	622	-14.140%
2024-09-25	31.80	32.50	31.75	31.75	-1.946%	5	621	-7.244%
2024-09-24	31.85	32.38	31.85	32.38	+1.188%	3	623	-9.049%
2024-09-23	34.00	34.00	32.00	32.00	-2.350%	59	621	-7.969%
2024-09-20	32.95	32.95	32.77	32.77	-1.146%	6	562	-10.131%
2024-09-19	33.20	33.20	32.77	33.15	+7.490%	6	563	-11.161%
2024-09-17	30.84	30.84	30.84	30.84	-0.516%	1	565	-4.507%
2024-09-16	31.00	31.00	31.00	31.00	+6.456%	1	565	-5.000%
2024-09-13	29.12	29.12	29.12	29.12	+1.357%	40	564	+1.133%
2024-09-12	27.65	28.73	27.65	28.73	+7.886%	5	564	+2.506%
2024-09-11	26.40	26.63	25.40	26.63	+0.681%	11	559	+10.590%
2024-09-10	26.35	26.45	25.20	26.45	+3.725%	11	563	+11.342%
2024-09-09	27.18	27.18	25.50	25.50	-8.929%	17	566	+15.490%
2024-09-06	30.00	30.00	27.40	28.00	-8.884%	86	574	+5.179%
2024-09-05	31.00	32.70	30.73	30.73	+0.196%	9	573	-4.165%
2024-09-04	32.00	32.00	30.07	30.67	+1.221%	5	574	-3.978%
2024-09-03	33.34	33.34	30.30	30.30	-9.091%	11	572	-2.805%
2024-08-29	35.05	36.27	33.30	33.33	-6.639%	21	570	-11.641%
2024-08-28	35.00	35.70	35.00	35.70	-3.331%	7	562	-17.507%
2024-08-27	37.10	37.10	36.65	36.93	+0.627%	11	555	-20.255%
2024-08-26	37.45	37.50	36.70	36.70	-0.811%	3	551	-19.755%
2024-08-23	37.01	37.05	35.77	37.00	+2.069%	200	550	-20.405%
2024-08-22	37.80	37.80	36.25	36.25	-3.204%	9	576	-18.759%
2024-08-21	36.75	38.20	36.40	37.45	-2.219%	115	569	-21.362%
2024-08-20	38.15	38.35	37.50	38.30	+3.794%	10	457	-23.107%
2024-08-19	36.08	37.23	35.99	36.90	+3.944%	38	451	-20.190%
2024-08-16	34.95	36.80	34.60	35.50	+6.287%	64	455	-17.042%
2024-08-15	33.30	33.90	32.75	33.40	+4.147%	12	427	-11.826%
2024-08-14	33.45	33.45	32.07	32.07	-9.611%	13	424	-8.170%
2024-08-13	35.40	37.90	35.40	35.48	+0.567%	49	422	-16.995%
2024-08-12	35.40	35.40	34.88	35.28	+3.521%	8	419	-16.525%
2024-08-09	35.37	35.37	34.08	34.08	-5.674%	4	415	-13.586%
2024-08-08	35.75	36.53	35.75	36.13	+4.573%	24	415	-18.489%
2024-08-07	35.25	35.25	34.55	34.55	+3.941%	6	404	-14.761%
2024-08-06	34.00	34.29	33.24	33.24	-1.306%	71	399	-11.402%
2024-08-05	33.60	37.60	33.60	33.68	-12.292%	27	388	-12.559%
2024-08-02	38.05	38.40	37.50	38.40	-6.569%	32	376	-23.307%
2024-08-01	43.60	43.60	41.10	41.10	-2.026%	2	370	-28.345%
2024-07-31	41.70	41.95	41.70	41.95	+3.580%	3	368	-29.797%
2024-07-30	40.50	40.50	40.50	40.50	-2.174%	1	367	-27.284%
2024-07-29	39.95	41.40	39.95	41.40	+4.810%	3	367	-28.865%
2024-07-26	37.50	39.94	37.28	39.50	-5.276%	36	366	-25.443%
2024-07-25	44.55	44.55	40.30	41.70	-1.859%	12	364	-29.376%
2024-07-24	43.25	44.50	42.06	42.49	-15.994%	11	361	-30.690%
2024-07-23	51.00	51.10	50.58	50.58	-0.335%	6	360	-41.775%
2024-07-22	50.10	50.75	50.10	50.75	+4.531%	3	359	-41.970%
2024-07-19	47.87	48.55	47.87	48.55	+3.144%	6	361	-39.341%
2024-07-18	46.74	47.07	46.74	47.07	-4.697%	6	361	-37.434%
2024-07-17	47.05	49.39	47.05	49.39	-7.768%	4	362	-40.373%
2024-07-15	54.00	54.00	53.55	53.55	-0.465%	2	365	-45.005%
2024-07-12	53.00	53.80	53.00	53.80	-0.463%	24	366	-45.260%
2024-07-11	54.78	55.10	54.05	54.05	-6.810%	4	356	-45.513%
2024-07-10	59.05	59.05	58.00	58.00	+8.716%	4	356	-49.224%
2024-07-02	52.15	53.35	52.15	53.35	+2.596%	12	358	-44.799%
2024-07-01	52.10	52.10	52.00	52.00	+0.251%	2	367	-43.365%
2024-06-26	51.87	51.87	51.87	51.87	+1.507%	4	367	-43.223%
2024-06-25	51.10	51.10	51.10	51.10	+3.337%	1	367	-42.368%
2024-06-24	49.45	49.45	49.45	49.45	-0.343%	1	366	-40.445%
2024-06-21	50.40	50.40	49.62	49.62	+3.699%	6	367	-40.649%
2024-06-20	46.42	47.85	46.42	47.85	+2.244%	2	367	-38.454%
2024-06-17	46.80	46.80	46.80	46.80	+0.645%	2	365	-37.073%
2024-06-12	49.80	49.80	46.45	46.50	+1.087%	5	365	-36.667%
2024-06-10	44.65	46.00	44.65	46.00	-4.386%	2	368	-35.978%
2024-06-07	48.11	48.11	48.11	48.11	+2.036%	2	367	-38.786%
2024-06-06	47.15	47.15	47.15	47.15	+2.389%	2	367	-37.540%
2024-06-04	45.00	46.05	45.00	46.05	+4.540%	4	367	-36.048%
2024-06-03	46.00	46.00	44.05	44.05	0.000%	48	364	-33.144%
2024-05-31	44.05	44.05	44.05	44.05	-2.609%	2	338	-33.144%
2024-05-30	44.70	45.23	44.70	45.23	-4.919%	3	338	-34.888%
2024-05-23	47.66	47.66	47.57	47.57	-0.063%	2	338	-38.091%
2024-05-22	47.60	47.60	47.60	47.60	-2.219%	2	338	-38.130%
2024-05-21	47.98	48.68	47.98	48.68	+0.454%	2	338	-39.503%
2024-05-20	48.46	48.46	48.46	48.46	+3.216%	1	338	-39.228%
2024-05-17	47.09	47.09	46.95	46.95	+2.065%	8	338	-37.274%
2024-05-16	45.10	46.00	45.10	46.00	+2.222%	3	338	-35.978%
2024-05-15	45.00	45.00	45.00	45.00	+5.018%	10	338	-34.556%
2024-05-14	42.60	43.15	42.60	42.85	+4.870%	11	338	-31.272%
2024-05-13	40.70	40.86	39.80	40.86	-3.336%	16	342	-27.925%
2024-05-10	42.70	42.70	41.98	42.27	-1.675%	30	329	-30.329%
2024-05-09	43.04	43.04	42.99	42.99	-2.935%	2	320	-31.496%
2024-05-07	43.76	44.59	43.76	44.29	+5.654%	7	320	-33.506%
2024-05-06	41.49	42.22	41.49	41.92	+0.528%	10	317	-29.747%
2024-05-03	41.55	41.70	39.00	41.70	+1.707%	14	315	-29.376%
2024-05-02	41.00	41.00	41.00	41.00	+1.060%	2	312	-28.171%
2024-05-01	40.15	41.63	40.15	40.57	-2.943%	5	312	-27.409%
2024-04-30	43.80	43.80	41.80	41.80	-0.476%	3	309	-29.545%
2024-04-29	40.25	42.65	40.25	42.00	-6.667%	14	306	-29.881%
2024-04-26	46.12	46.12	44.50	45.00	+27.732%	44	294	-34.556%
2024-04-25	33.60	35.28	33.60	35.23	+2.562%	11	294	-16.406%
2024-04-19	34.80	34.80	34.35	34.35	-3.701%	2	294	-14.265%
2024-04-16	32.60	35.67	32.60	35.67	-5.834%	3	294	-17.438%
2024-04-11	37.50	38.15	36.17	37.88	+5.222%	12	296	-22.254%
2024-04-10	36.00	36.00	36.00	36.00	+0.139%	1	290	-18.194%
2024-04-09	35.65	35.95	35.65	35.95	+11.577%	11	290	-18.081%
2024-04-05	32.22	32.22	32.22	32.22	-7.547%	2	291	-8.597%
2024-04-04	34.85	34.85	34.85	34.85	+2.560%	1	290	-15.495%
2024-04-01	34.42	34.80	33.98	33.98	+9.613%	12	289	-13.331%
2024-03-25	31.03	31.03	31.00	31.00	+1.639%	4	279	-5.000%
2024-03-21	30.50	30.50	30.50	30.50	+2.659%	1	276	-3.443%
2024-03-19	29.71	29.71	29.71	29.71	+12.495%	1	276	-0.875%
2024-03-15	26.41	26.41	26.41	26.41	+10.502%	4	274	+11.511%
2024-03-08	23.90	23.90	23.90	23.90	+6.459%	2	274	+23.222%
2024-03-07	22.45	22.45	22.45	22.45	+10.049%	1	275	+31.180%
2024-03-05	21.00	21.00	20.40	20.40	-5.116%	12	275	+44.363%
2024-03-04	23.00	23.00	21.40	21.50	-6.481%	9	275	+36.977%
2024-02-28	22.60	22.99	22.60	22.99	-4.368%	12	274	+28.099%
2024-02-26	24.04	24.04	24.04	24.04	-16.528%	1	264	+22.504%
2024-02-22	28.80	28.80	28.80	28.80	-10.280%	1	264	+2.257%
2024-02-13	32.10	32.10	32.10	32.10	+7.358%	1	264	-8.255%
2024-02-12	29.90	29.90	29.90	29.90	+1.597%	1	263	-1.505%
2024-02-09	29.43	29.43	29.43	29.43	+9.000%	10	263	+0.068%
2024-02-05	27.00	27.00	27.00	27.00	+5.882%	1	263	+9.074%
2024-02-02	25.50	25.50	25.50	25.50	-4.494%	1	263	+15.490%
2024-02-01	26.70	26.70	26.70	26.70	+5.534%	10	263	+10.300%
2024-01-31	25.30	25.30	25.30	25.30	-19.937%	2	253	+16.403%
2024-01-30	32.80	32.80	31.60	31.60	-1.250%	20	253	-6.804%
2024-01-29	32.00	32.00	32.00	32.00	-1.690%	5	253	-7.969%
2024-01-25	31.25	32.55	31.25	32.55	+6.721%	201	253	-9.524%
2024-01-24	30.05	30.50	30.02	30.50	+6.087%	8	52	-3.443%
2024-01-23	28.75	28.75	28.75	28.75	-0.862%	3	49	+2.435%
2024-01-22	29.00	29.00	29.00	29.00	+1.754%	5	46	+1.552%
2024-01-19	28.50	28.50	28.50	28.50	+7.547%	1	42	+3.333%
2024-01-18	26.50	26.50	26.50	26.50	-2.033%	40	42	+11.132%
2024-01-16	27.05	27.05	27.05	27.05	+8.417%	1	2	+8.872%
2024-01-09	24.95	24.95	24.95	24.95	0.000%	1	1	+18.036%