Dark

GOOGL20261218C340
GOOGL Dec 18 2026 340.00 Call (GOOGL261218C00340000)
option OPRA

EOD

May 15, 2025

2.00-6.977%(-0.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.03	2.07	1.95	2.00	-6.977%	65	4,102	0.000%
2025-05-14	1.76	2.15	1.76	2.15	+39.610%	28	4,102	-6.977%
2025-05-13	1.55	1.55	1.54	1.54	+10.000%	67	4,082	+29.870%
2025-05-12	1.40	1.40	1.40	1.40	+8.527%	1	4,015	+42.857%
2025-05-09	1.29	1.29	1.29	1.29	-1.527%	10	4,015	+55.039%
2025-05-08	1.31	1.31	1.31	1.31	-6.429%	1	4,015	+52.672%
2025-05-07	1.40	1.40	1.40	1.40	-13.580%	1	4,014	+42.857%
2025-05-05	1.56	1.62	1.56	1.62	-3.571%	2	4,014	+23.457%
2025-05-02	1.62	1.68	1.62	1.68	+12.000%	4	4,014	+19.048%
2025-05-01	1.50	1.50	1.50	1.50	+5.634%	6	4,014	+33.333%
2025-04-30	1.38	1.42	1.38	1.42	-8.387%	2	4,017	+40.845%
2025-04-25	1.65	1.65	1.55	1.55	-1.274%	22	4,017	+29.032%
2025-04-24	1.53	1.57	1.49	1.57	+11.348%	11	4,011	+27.389%
2025-04-23	1.48	1.48	1.41	1.41	+7.634%	3	4,010	+41.844%
2025-04-15	1.30	1.31	1.30	1.31	-11.486%	3	4,010	+52.672%
2025-04-14	1.48	1.48	1.48	1.48	+11.278%	1	4,007	+35.135%
2025-04-11	1.45	1.45	1.33	1.33	+5.556%	10	4,007	+50.376%
2025-04-10	1.26	1.26	1.26	1.26	+31.250%	2	4,005	+58.730%
2025-04-07	1.06	1.06	0.82	0.96	-4.000%	18	4,004	+108.333%
2025-04-04	1.25	1.25	1.00	1.00	-30.556%	16	4,002	+100.000%
2025-04-03	1.44	1.44	1.44	1.44	-8.861%	1	4,001	+38.889%
2025-04-02	1.58	1.58	1.58	1.58	+9.722%	1	4,001	+26.582%
2025-03-31	1.44	1.44	1.44	1.44	+0.699%	2	4,001	+38.889%
2025-03-28	1.43	1.43	1.43	1.43	-15.882%	2	4,001	+39.860%
2025-03-27	1.80	1.80	1.70	1.70	-11.458%	2	4,001	+17.647%
2025-03-24	1.92	1.92	1.92	1.92	-1.538%	6	4,002	+4.167%
2025-03-20	1.86	1.95	1.86	1.95	-4.878%	2	3,996	+2.564%
2025-03-19	1.87	2.05	1.87	2.05	+9.626%	19	3,996	-2.439%
2025-03-18	1.90	1.90	1.85	1.87	-10.526%	7	3,996	+6.952%
2025-03-17	2.09	2.11	2.09	2.09	-2.791%	3	3,994	-4.306%
2025-03-14	2.15	2.15	2.15	2.15	+1.896%	2	3,993	-6.977%
2025-03-13	2.11	2.11	2.11	2.11	-7.048%	6	3,993	-5.213%
2025-03-12	2.27	2.27	2.27	2.27	-0.439%	1	3,993	-11.894%
2025-03-11	2.51	2.51	2.20	2.28	-21.379%	14	3,993	-12.281%
2025-03-10	2.87	2.90	2.87	2.90	-6.452%	2	3,991	-31.034%
2025-03-03	3.10	3.10	3.05	3.10	+8.014%	3	3,991	-35.484%
2025-02-28	2.87	2.87	2.87	2.87	-21.370%	2	3,991	-30.314%
2025-02-26	3.65	3.65	3.65	3.65	+0.275%	1	3,991	-45.205%
2025-02-25	3.55	3.64	3.34	3.64	-8.312%	10	3,996	-45.055%
2025-02-24	3.97	3.97	3.97	3.97	+7.297%	1	3,996	-49.622%
2025-02-21	4.21	4.21	3.70	3.70	-11.905%	12	3,996	-45.946%
2025-02-13	4.25	4.25	4.20	4.20	-3.448%	2	3,996	-52.381%
2025-02-11	4.60	4.60	4.35	4.35	-8.805%	4	3,996	-54.023%
2025-02-10	4.70	4.77	4.70	4.77	+8.409%	3	3,998	-58.071%
2025-02-07	4.80	4.80	4.40	4.40	-16.190%	18	3,998	-54.545%
2025-02-06	5.32	5.32	5.25	5.25	-4.545%	28	3,995	-61.905%
2025-02-05	5.00	5.50	4.76	5.50	-36.047%	16	4,020	-63.636%
2025-02-04	8.30	8.60	8.20	8.60	+14.667%	14	4,012	-76.744%
2025-02-03	7.50	7.50	7.50	7.50	-1.961%	5	4,018	-73.333%
2025-01-31	7.65	8.00	7.60	7.65	+6.993%	86	4,018	-73.856%
2025-01-30	7.15	7.15	7.15	7.15	+36.190%	11	4,042	-72.028%
2025-01-29	5.25	5.25	5.25	5.25	-10.256%	1	4,053	-61.905%
2025-01-28	5.85	5.85	5.85	5.85	+5.405%	1	4,054	-65.812%
2025-01-27	6.15	6.15	5.55	5.55	-10.049%	6	4,055	-63.964%
2025-01-23	6.17	6.17	6.17	6.17	-5.077%	1	4,051	-67.585%
2025-01-22	6.85	6.85	6.50	6.50	-2.695%	17	4,051	-69.231%
2025-01-21	6.25	6.68	6.25	6.68	+11.333%	31	4,074	-70.060%
2025-01-16	6.00	6.00	6.00	6.00	-4.762%	1	4,074	-66.667%
2025-01-15	6.20	6.30	6.20	6.30	+16.667%	9	4,074	-68.254%
2025-01-14	5.49	5.49	5.40	5.40	-7.692%	2	4,074	-62.963%
2025-01-13	5.87	5.87	5.60	5.85	-3.306%	4	4,074	-65.812%
2025-01-10	7.17	7.17	6.05	6.05	-11.029%	46	4,075	-66.942%
2025-01-08	6.80	6.80	6.80	6.80	0.000%	30	4,085	-70.588%
2025-01-07	7.15	7.15	6.80	6.80	-2.857%	43	4,085	-70.588%
2025-01-06	7.00	7.00	7.00	7.00	+20.690%	19	4,115	-71.429%
2025-01-02	6.00	6.00	5.75	5.80	-3.333%	21	4,134	-65.517%
2024-12-31	6.00	6.05	6.00	6.00	-5.512%	5	4,135	-66.667%
2024-12-30	6.53	6.96	6.35	6.35	-7.164%	3	4,135	-68.504%
2024-12-27	6.60	6.84	6.60	6.84	-7.191%	10	4,134	-70.760%
2024-12-26	7.37	7.37	7.37	7.37	+10.000%	2	4,135	-72.863%
2024-12-23	6.98	7.00	6.70	6.70	0.000%	4	4,136	-70.149%
2024-12-20	6.30	6.70	6.30	6.70	-16.667%	3	4,135	-70.149%
2024-12-16	8.15	8.30	7.50	8.04	+21.818%	47	4,134	-75.124%
2024-12-13	6.70	6.70	6.42	6.60	+9.091%	26	4,150	-69.697%
2024-12-12	7.10	7.14	6.05	6.05	-19.441%	21	4,160	-66.942%
2024-12-11	7.45	7.51	7.35	7.51	+49.900%	10	4,165	-73.369%
2024-12-10	4.50	5.01	4.28	5.01	+39.167%	41	3,949	-60.080%
2024-12-09	3.20	3.60	3.20	3.60	+12.853%	302	3,956	-44.444%
2024-12-05	3.53	3.53	3.19	3.19	-3.333%	22	3,958	-37.304%
2024-12-04	3.10	3.30	3.00	3.30	+15.789%	170	3,938	-39.394%
2024-12-03	3.00	3.00	2.85	2.85	-5.000%	11	3,895	-29.825%
2024-12-02	2.92	3.00	2.84	3.00	+7.914%	105	3,885	-33.333%
2024-11-29	2.78	2.78	2.78	2.78	-3.472%	2	3,888	-28.058%
2024-11-27	2.88	2.88	2.88	2.88	-2.373%	30	3,877	-30.556%
2024-11-26	3.06	3.06	2.95	2.95	-1.667%	2	3,877	-32.203%
2024-11-25	3.00	3.00	3.00	3.00	+3.448%	10	3,877	-33.333%
2024-11-22	2.85	2.90	2.80	2.90	-0.344%	54	3,867	-31.034%
2024-11-21	3.00	3.30	2.60	2.91	-16.857%	219	3,852	-31.271%
2024-11-20	3.40	3.50	3.40	3.50	-4.632%	11	3,837	-42.857%
2024-11-19	3.50	3.70	3.35	3.67	+8.260%	43	3,847	-45.504%
2024-11-18	3.30	3.45	3.30	3.39	+13.758%	85	3,859	-41.003%
2024-11-14	4.35	4.35	2.98	2.98	-20.533%	21	3,861	-32.886%
2024-11-13	3.70	3.85	3.70	3.75	-8.537%	23	3,847	-46.667%
2024-11-12	3.95	4.25	3.90	4.10	+6.494%	27	3,855	-51.220%
2024-11-11	3.90	3.90	3.80	3.85	+6.944%	17	3,865	-48.052%
2024-11-08	3.65	3.65	3.50	3.60	-4.000%	24	3,869	-44.444%
2024-11-07	3.60	3.95	3.55	3.75	+11.940%	18	3,869	-46.667%
2024-11-06	3.50	3.50	3.30	3.35	+15.517%	18	3,870	-40.299%
2024-11-05	2.96	2.96	2.90	2.90	+1.399%	2	3,880	-31.034%
2024-11-04	2.86	2.86	2.86	2.86	-10.625%	1	3,880	-30.070%
2024-10-31	3.40	3.43	3.15	3.20	-5.882%	24	3,880	-37.500%
2024-10-30	3.59	4.00	2.89	3.40	+6.250%	321	3,877	-41.176%
2024-10-29	3.40	3.40	3.10	3.20	+1.587%	31	3,990	-37.500%
2024-10-28	3.10	3.50	2.70	3.15	+8.621%	230	3,975	-36.508%
2024-10-25	2.95	3.00	2.80	2.90	+5.455%	234	4,168	-31.034%
2024-10-24	2.92	2.92	2.75	2.75	+4.563%	4	4,137	-27.273%
2024-10-23	2.80	2.80	2.60	2.63	-7.719%	17	4,135	-23.954%
2024-10-22	2.95	2.95	2.85	2.85	+3.636%	321	4,126	-29.825%
2024-10-21	2.79	3.10	2.69	2.75	-3.509%	26	3,809	-27.273%
2024-10-18	2.90	2.90	2.80	2.85	-1.384%	8	3,827	-29.825%
2024-10-17	2.80	2.89	2.80	2.89	-9.688%	267	3,825	-30.796%
2024-10-15	3.20	3.20	3.20	3.20	+10.345%	2	3,810	-37.500%
2024-10-14	2.98	3.08	2.90	2.90	+3.571%	399	3,810	-31.034%
2024-10-11	2.90	3.40	2.80	2.80	-5.085%	70	3,715	-28.571%
2024-10-10	2.95	2.95	2.95	2.95	+5.357%	1	3,713	-32.203%
2024-10-09	2.83	2.90	2.75	2.80	-5.085%	18	3,713	-28.571%
2024-10-08	3.00	3.00	2.95	2.95	+1.724%	101	3,704	-32.203%
2024-10-07	3.10	3.10	2.90	2.90	0.000%	12	3,779	-31.034%
2024-10-04	3.30	3.30	2.90	2.90	-6.452%	18	3,770	-31.034%
2024-10-03	3.09	3.10	3.09	3.10	+2.649%	2	3,772	-35.484%
2024-10-01	3.00	3.02	3.00	3.02	+4.138%	45	3,773	-33.775%
2024-09-30	2.75	2.90	2.66	2.90	+7.407%	85	3,803	-31.034%
2024-09-27	2.60	2.79	2.60	2.70	+3.846%	606	3,803	-25.926%
2024-09-26	2.49	2.70	2.49	2.60	+10.638%	28	3,656	-23.077%
2024-09-25	2.65	2.65	2.35	2.35	-13.603%	57	3,650	-14.894%
2024-09-24	2.87	2.87	2.60	2.72	+3.817%	13	3,596	-26.471%
2024-09-23	2.55	2.62	2.55	2.62	-4.727%	2	3,593	-23.664%
2024-09-20	2.93	2.93	2.75	2.75	0.000%	18	3,592	-27.273%
2024-09-19	2.80	2.88	2.66	2.75	+3.774%	15	3,583	-27.273%
2024-09-18	2.72	2.72	2.65	2.65	+1.923%	2	3,580	-24.528%
2024-09-17	2.85	2.85	2.60	2.60	-0.763%	13	3,578	-23.077%
2024-09-16	2.90	2.90	2.55	2.62	-6.429%	22	3,570	-23.664%
2024-09-13	2.45	2.80	2.45	2.80	+9.804%	72	3,571	-28.571%
2024-09-12	2.40	2.64	2.38	2.55	+10.870%	232	3,572	-21.569%
2024-09-11	2.20	2.46	2.20	2.30	+5.505%	32	3,361	-13.043%
2024-09-10	2.20	2.30	2.18	2.18	+4.306%	20	3,350	-8.257%
2024-09-09	2.54	2.64	2.09	2.09	-11.064%	39	3,344	-4.306%
2024-09-06	2.50	2.72	2.35	2.35	-17.832%	52	3,330	-14.894%
2024-09-05	2.80	2.95	2.80	2.86	+6.320%	8	3,311	-30.070%
2024-09-04	2.76	2.85	2.69	2.69	-2.182%	8	3,311	-25.651%
2024-09-03	2.90	2.95	2.73	2.75	-14.063%	29	3,311	-27.273%
2024-08-30	3.15	3.20	3.15	3.20	+3.226%	4	3,302	-37.500%
2024-08-29	3.25	3.30	3.10	3.10	-4.615%	95	3,302	-35.484%
2024-08-28	3.25	3.25	3.20	3.25	0.000%	107	3,264	-38.462%
2024-08-27	3.35	3.45	3.25	3.25	-4.412%	14	3,204	-38.462%
2024-08-26	3.70	3.70	3.40	3.40	-5.556%	41	3,197	-41.176%
2024-08-23	3.30	3.70	3.30	3.60	+5.882%	56	3,213	-44.444%
2024-08-22	3.50	3.60	3.30	3.40	-2.857%	106	3,236	-41.176%
2024-08-21	3.55	3.70	3.42	3.50	-7.895%	230	3,302	-42.857%
2024-08-20	3.50	3.80	3.45	3.80	+18.750%	144	3,298	-47.368%
2024-08-19	3.30	3.30	3.00	3.20	+3.226%	130	3,393	-37.500%
2024-08-16	3.00	3.20	3.00	3.10	+8.772%	118	3,289	-35.484%
2024-08-15	2.85	3.15	2.80	2.85	+7.547%	190	3,254	-29.825%
2024-08-14	2.80	3.12	2.47	2.65	-15.064%	128	3,074	-24.528%
2024-08-13	3.10	3.25	2.95	3.12	+4.000%	45	2,970	-35.897%
2024-08-12	3.20	3.20	3.00	3.00	-11.765%	12	2,946	-33.333%
2024-08-09	3.00	3.40	2.90	3.40	-1.449%	730	2,945	-41.176%
2024-08-08	3.40	3.55	3.40	3.45	+6.154%	186	2,826	-42.029%
2024-08-07	3.18	3.50	3.10	3.25	+6.557%	13	2,657	-38.462%
2024-08-06	3.20	3.30	3.00	3.05	-9.763%	19	2,654	-34.426%
2024-08-05	3.50	4.00	3.20	3.38	-20.471%	34	2,633	-40.828%
2024-08-02	4.35	4.50	4.25	4.25	-9.574%	460	2,627	-52.941%
2024-08-01	5.00	5.20	4.50	4.70	-2.287%	10	2,606	-57.447%
2024-07-31	4.80	4.85	4.40	4.81	+8.090%	594	2,609	-58.420%
2024-07-30	4.60	4.60	4.43	4.45	-2.198%	21	2,236	-55.056%
2024-07-29	4.40	4.85	4.40	4.55	+5.814%	609	2,233	-56.044%
2024-07-26	4.40	4.95	4.25	4.30	-10.417%	504	2,038	-53.488%
2024-07-25	6.45	6.45	4.70	4.80	-8.571%	78	2,013	-58.333%
2024-07-24	5.73	6.95	5.15	5.25	-25.000%	387	1,968	-61.905%
2024-07-23	6.95	7.20	6.90	7.00	0.000%	69	1,819	-71.429%
2024-07-22	6.90	7.00	6.50	7.00	+9.375%	61	1,826	-71.429%
2024-07-19	6.50	6.50	6.40	6.40	+2.400%	12	1,822	-68.750%
2024-07-18	6.75	6.75	6.10	6.25	-6.015%	22	1,822	-68.000%
2024-07-17	6.80	6.93	6.10	6.65	-7.639%	127	1,816	-69.925%
2024-07-16	7.20	7.20	7.20	7.20	-4.128%	3	1,782	-72.222%
2024-07-15	7.00	8.00	7.00	7.51	+0.805%	12	1,785	-73.369%
2024-07-12	7.75	7.75	7.45	7.45	-1.974%	40	1,781	-73.154%
2024-07-11	8.60	8.60	7.60	7.60	-11.319%	21	1,772	-73.684%
2024-07-10	9.30	9.30	8.50	8.57	+5.802%	58	1,765	-76.663%
2024-07-09	8.10	8.10	8.10	8.10	-1.818%	50	1,789	-75.309%
2024-07-08	8.15	8.25	7.91	8.25	-2.941%	6	1,789	-75.758%
2024-07-05	7.50	8.50	7.45	8.50	+12.583%	246	1,785	-76.471%
2024-07-03	7.10	7.55	7.05	7.55	+5.594%	503	1,386	-73.510%
2024-07-02	6.81	7.20	6.80	7.15	+3.623%	165	1,386	-72.028%
2024-07-01	6.61	6.90	6.61	6.90	+2.222%	84	1,322	-71.014%
2024-06-28	7.20	7.20	6.70	6.75	-6.897%	62	1,254	-70.370%
2024-06-27	7.48	7.48	7.25	7.25	+0.694%	7	1,239	-72.414%
2024-06-26	7.30	7.30	7.15	7.20	+2.710%	211	1,237	-72.222%
2024-06-25	6.43	7.01	6.42	7.01	+10.394%	51	1,037	-71.469%
2024-06-24	6.40	6.40	6.35	6.35	-4.511%	12	1,041	-68.504%
2024-06-21	6.00	6.65	5.70	6.65	+10.833%	674	1,030	-69.925%
2024-06-20	5.80	6.00	5.80	6.00	+2.564%	101	730	-66.667%
2024-06-18	5.94	5.94	5.65	5.85	-5.645%	336	295	-65.812%
2024-06-17	5.75	6.30	5.75	6.20	+4.202%	81	295	-67.742%
2024-06-14	6.05	6.05	5.55	5.95	+2.586%	12	226	-66.387%
2024-06-13	5.90	5.90	5.80	5.80	-5.691%	6	229	-65.517%
2024-06-12	6.31	6.48	6.14	6.15	+2.500%	6	227	-67.480%
2024-06-07	6.20	6.20	6.00	6.00	-4.000%	26	224	-66.667%
2024-06-06	6.36	6.36	6.20	6.25	+11.408%	6	211	-68.000%
2024-06-05	6.00	6.00	5.61	5.61	+2.000%	10	207	-64.349%
2024-06-04	5.50	5.50	5.50	5.50	+3.383%	1	200	-63.636%
2024-06-03	5.70	5.70	5.32	5.32	-5.000%	14	200	-62.406%
2024-05-31	5.60	5.60	5.60	5.60	-1.754%	6	202	-64.286%
2024-05-30	5.60	5.90	5.60	5.70	-8.065%	8	201	-64.912%
2024-05-29	5.98	6.30	5.98	6.20	-1.587%	6	200	-67.742%
2024-05-28	6.30	6.40	5.86	6.30	0.000%	39	198	-68.254%
2024-05-24	6.10	6.30	6.05	6.30	+6.780%	54	205	-68.254%
2024-05-23	6.25	6.25	5.90	5.90	-3.279%	20	205	-66.102%
2024-05-22	6.25	6.31	5.80	6.10	-6.154%	45	201	-67.213%
2024-05-21	6.30	6.50	6.15	6.50	-0.763%	39	180	-69.231%
2024-05-20	6.40	6.55	6.05	6.55	+7.377%	34	166	-69.466%
2024-05-17	6.30	6.30	5.90	6.10	-0.813%	32	157	-67.213%
2024-05-16	5.50	6.15	5.50	6.15	+19.417%	13	150	-67.480%
2024-05-15	5.43	5.43	5.15	5.15	-2.462%	8	147	-61.165%
2024-05-14	5.20	5.35	5.20	5.28	-0.377%	58	147	-62.121%
2024-05-13	5.00	5.30	4.50	5.30	+3.922%	126	151	-62.264%
2024-05-10	5.14	5.20	4.81	5.10	-7.273%	108	65	-60.784%
2024-05-09	5.50	5.50	5.50	5.50	0.000%	9	30	-63.636%
2024-05-07	5.35	5.50	5.35	5.50	+1.852%	3	21	-63.636%
2024-05-06	5.17	5.40	5.00	5.40	+16.129%	3	21	-62.963%
2024-05-03	4.65	4.65	4.65	4.65	-3.125%	2	21	-56.989%
2024-05-01	5.15	5.15	4.80	4.80	-1.031%	3	20	-58.333%
2024-04-30	6.55	6.55	4.85	4.85	-4.902%	4	18	-58.763%
2024-04-29	5.11	5.30	5.10	5.10	0.000%	17	15	-60.784%