Dark

GOOGL20261218C330
GOOGL Dec 18 2026 330.00 Call (GOOGL261218C00330000)
option OPRA

EOD

May 9, 2025

1.45-2.685%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.45	1.45	1.45	1.45	-2.685%	10	574	0.000%
2025-05-08	1.49	1.49	1.49	1.49	+7.194%	2	574	-2.685%
2025-05-07	1.67	1.67	1.39	1.39	-5.442%	12	574	+4.317%
2025-04-29	1.47	1.47	1.47	1.47	-23.037%	1	565	-1.361%
2025-04-25	1.91	1.91	1.91	1.91	+11.047%	10	564	-24.084%
2025-04-24	1.73	1.73	1.72	1.72	+1.775%	10	559	-15.698%
2025-04-14	1.69	1.69	1.69	1.69	+10.458%	1	559	-14.201%
2025-04-11	1.60	1.60	1.53	1.53	+16.794%	4	560	-5.229%
2025-04-10	1.31	1.31	1.31	1.31	+19.091%	20	559	+10.687%
2025-04-09	1.10	1.10	1.10	1.10	+10.000%	3	539	+31.818%
2025-04-04	1.45	1.45	1.00	1.00	-35.065%	6	539	+45.000%
2025-04-03	1.54	1.54	1.54	1.54	-10.983%	1	537	-5.844%
2025-04-02	1.65	1.73	1.65	1.73	-1.705%	2	536	-16.185%
2025-04-01	1.71	1.76	1.71	1.76	+22.222%	2	536	-17.614%
2025-03-31	1.50	1.50	1.44	1.44	-34.842%	2	536	+0.694%
2025-03-19	2.15	2.25	2.15	2.21	+4.245%	3	535	-34.389%
2025-03-18	2.12	2.12	2.12	2.12	-12.033%	4	535	-31.604%
2025-03-17	2.45	2.47	2.41	2.41	+0.417%	4	531	-39.834%
2025-03-13	2.40	2.40	2.40	2.40	-8.397%	1	531	-39.583%
2025-03-12	2.62	2.62	2.62	2.62	-9.655%	1	531	-44.656%
2025-03-11	2.84	2.90	2.84	2.90	-12.121%	4	530	-50.000%
2025-03-03	3.30	3.30	3.30	3.30	-5.714%	1	529	-56.061%
2025-02-28	3.50	3.50	3.50	3.50	-5.405%	2	529	-58.571%
2025-02-27	3.70	3.70	3.70	3.70	-0.804%	1	529	-60.811%
2025-02-26	3.85	3.95	3.21	3.73	-10.120%	4	529	-61.126%
2025-02-25	3.95	4.15	3.95	4.15	-6.742%	13	528	-65.060%
2025-02-21	4.45	4.45	4.45	4.45	-2.198%	2	519	-67.416%
2025-02-18	4.55	4.55	4.55	4.55	-8.081%	1	518	-68.132%
2025-02-14	4.95	4.95	4.95	4.95	+1.643%	2	518	-70.707%
2025-02-12	4.87	4.87	4.87	4.87	-3.564%	1	518	-70.226%
2025-02-11	5.05	5.05	5.05	5.05	-6.827%	1	518	-71.287%
2025-02-10	5.42	5.42	5.42	5.42	+7.968%	1	517	-73.247%
2025-02-07	5.02	5.02	5.02	5.02	-17.298%	2	517	-71.116%
2025-02-06	6.07	6.07	6.07	6.07	-0.492%	1	517	-76.112%
2025-02-05	6.10	6.10	6.10	6.10	-26.506%	1	517	-76.230%
2025-02-03	8.30	8.30	8.30	8.30	+3.106%	2	517	-82.530%
2025-01-31	8.05	8.05	8.05	8.05	+1.004%	2	517	-81.988%
2025-01-07	7.77	7.99	7.72	7.97	-2.209%	25	517	-81.807%
2025-01-06	8.15	8.15	8.15	8.15	+12.414%	2	542	-82.209%
2024-12-30	7.40	7.40	7.25	7.25	-12.756%	2	542	-80.000%
2024-12-23	7.90	8.31	7.90	8.31	-15.204%	12	542	-82.551%
2024-12-17	9.80	9.80	9.80	9.80	+7.104%	1	530	-85.204%
2024-12-16	8.39	9.28	8.39	9.15	+12.963%	3	532	-84.153%
2024-12-11	8.10	8.10	8.10	8.10	+52.830%	5	532	-82.099%
2024-12-10	4.65	5.87	4.18	5.30	+37.662%	43	537	-72.642%
2024-12-09	4.65	4.65	3.85	3.85	+1.316%	2	577	-62.338%
2024-12-05	3.80	3.80	3.80	3.80	+1.333%	40	578	-61.842%
2024-12-04	3.47	3.80	3.45	3.75	+16.460%	279	581	-61.333%
2024-12-03	3.22	3.22	3.22	3.22	+19.259%	1	501	-54.969%
2024-11-27	2.70	2.70	2.70	2.70	-5.594%	40	501	-46.296%
2024-11-25	3.21	3.21	2.86	2.86	-17.816%	138	501	-49.301%
2024-11-21	4.16	4.20	3.25	3.48	-0.571%	201	262	-58.333%
2024-11-18	3.50	3.50	3.50	3.50	-5.914%	1	262	-58.571%
2024-11-14	3.72	3.72	3.72	3.72	-20.682%	1	263	-61.022%
2024-11-12	4.14	4.69	4.14	4.69	+4.454%	7	263	-69.083%
2024-11-11	4.40	4.49	4.40	4.49	+53.767%	12	260	-67.706%
2024-10-30	4.60	4.60	2.92	2.92	-5.502%	2	270	-50.342%
2024-10-22	3.09	3.09	3.09	3.09	+0.651%	1	271	-53.074%
2024-10-21	3.07	3.07	3.07	3.07	-0.968%	1	270	-52.769%
2024-10-18	3.10	3.10	3.10	3.10	-12.676%	2	269	-53.226%
2024-10-15	3.55	3.55	3.55	3.55	+10.592%	1	268	-59.155%
2024-10-10	3.21	3.21	3.21	3.21	+1.582%	1	269	-54.829%
2024-10-09	3.54	3.70	3.16	3.16	-5.389%	13	268	-54.114%
2024-10-07	3.34	3.34	3.34	3.34	+17.193%	1	257	-56.587%
2024-09-26	2.85	2.85	2.85	2.85	+5.556%	1	257	-49.123%
2024-09-25	2.70	2.70	2.70	2.70	-10.000%	1	258	-46.296%
2024-09-24	3.00	3.00	3.00	3.00	-1.316%	1	257	-51.667%
2024-09-19	3.04	3.04	3.04	3.04	+0.662%	2	257	-52.303%
2024-09-17	3.02	3.02	3.02	3.02	+2.373%	1	257	-51.987%
2024-09-13	2.95	2.95	2.95	2.95	+10.487%	2	256	-50.847%
2024-09-12	2.77	2.78	2.67	2.67	+6.800%	4	255	-45.693%
2024-09-09	2.58	2.58	2.44	2.50	-12.587%	37	254	-42.000%
2024-09-06	2.86	2.86	2.86	2.86	-18.286%	10	275	-49.301%
2024-08-29	3.50	3.50	3.50	3.50	0.000%	1	275	-58.571%
2024-08-28	3.50	3.50	3.50	3.50	-16.268%	100	275	-58.571%
2024-08-23	4.14	4.18	4.14	4.18	+4.500%	4	209	-65.311%
2024-08-22	4.00	4.00	4.00	4.00	+12.676%	1	207	-63.750%
2024-08-19	3.45	3.55	3.45	3.55	+2.899%	4	208	-59.155%
2024-08-16	3.45	3.45	3.45	3.45	+12.745%	4	204	-57.971%
2024-08-15	3.06	3.06	3.06	3.06	+2.000%	1	202	-52.614%
2024-08-14	3.16	3.16	3.00	3.00	-7.975%	3	202	-51.667%
2024-08-13	3.26	3.26	3.26	3.26	-6.857%	1	200	-55.521%
2024-08-12	3.50	3.50	3.50	3.50	-12.500%	1	199	-58.571%
2024-08-09	4.02	4.02	4.00	4.00	+12.676%	8	198	-63.750%
2024-08-07	3.50	3.55	3.50	3.55	-4.054%	3	196	-59.155%
2024-08-05	3.70	3.70	3.70	3.70	-29.524%	1	195	-60.811%
2024-07-29	5.25	5.25	5.25	5.25	+8.247%	1	194	-72.381%
2024-07-26	4.85	4.85	4.85	4.85	-13.082%	2	194	-70.103%
2024-07-25	5.58	5.58	5.58	5.58	+1.270%	1	194	-74.014%
2024-07-24	5.51	5.51	5.51	5.51	-30.779%	1	194	-73.684%
2024-07-23	7.96	7.96	7.96	7.96	+8.005%	10	193	-81.784%
2024-07-19	7.37	7.37	7.37	7.37	+5.286%	40	193	-80.326%
2024-07-18	6.92	7.48	6.78	7.00	-21.082%	4	173	-79.286%
2024-07-12	8.50	8.87	8.50	8.87	+7.646%	4	172	-83.653%
2024-07-11	8.24	8.24	8.24	8.24	-9.451%	1	171	-82.403%
2024-07-10	9.10	9.10	9.10	9.10	0.000%	1	170	-84.066%
2024-07-09	10.15	10.15	8.48	9.10	+4.000%	57	169	-84.066%
2024-07-08	8.75	8.75	8.75	8.75	+14.980%	1	117	-83.429%
2024-07-02	7.61	7.61	7.61	7.61	+5.694%	100	117	-80.946%
2024-06-07	6.68	7.20	6.68	7.20	+19.601%	4	18	-79.861%
2024-05-31	6.20	6.20	6.02	6.02	+11.481%	4	18	-75.914%
2024-05-30	5.40	5.40	5.40	5.40	-20.118%	1	18	-73.148%
2024-05-24	6.95	6.95	6.76	6.76	+0.896%	8	18	-78.550%
2024-05-22	6.70	6.96	6.65	6.70	-4.965%	12	18	-78.358%
2024-05-21	7.05	7.05	7.00	7.05	-2.083%	18	12	-79.433%
2024-05-20	7.00	7.20	6.85	7.20	+14.286%	8	3	-79.861%
2024-04-29	6.30	6.30	6.30	6.30	0.000%	1	1	-76.984%