Dark

GOOGL20260918C150
GOOGL Sep 18 2026 150.00 Call (GOOGL260918C00150000)
option OPRA

EOD

Jul 17, 2026

195.29-10.826%(-23.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	195.2900	195.2900	195.2900	195.2900	-10.826%	7	209	0.000%
2026-07-06	219.0000	219.0000	219.0000	219.0000	+13.885%	1	216	-10.826%
2026-06-25	192.3200	192.3200	192.3000	192.3000	-3.898%	50	216	+1.555%
2026-06-24	200.1000	200.1000	200.1000	200.1000	+1.409%	1	266	-2.404%
2026-06-23	197.3200	197.3200	197.3200	197.3200	-8.074%	1	267	-1.029%
2026-06-17	214.6500	214.6500	214.6500	214.6500	-0.394%	1	266	-9.019%
2026-06-10	215.5000	215.5000	215.5000	215.5000	-1.947%	1	266	-9.378%
2026-06-05	221.0000	221.0000	219.7800	219.7800	+3.792%	58	267	-11.143%
2026-06-03	211.7500	211.7500	211.7500	211.7500	-11.383%	44	333	-7.773%
2026-05-27	238.9500	238.9500	238.9500	238.9500	+0.611%	1	289	-18.272%
2026-05-22	237.5000	237.5000	237.5000	237.5000	-4.829%	1	290	-17.773%
2026-05-14	249.5500	249.5500	249.5500	249.5500	-1.752%	1	291	-21.743%
2026-05-13	254.0000	254.0000	254.0000	254.0000	+1.844%	3	291	-23.114%
2026-05-07	248.0000	249.4000	248.0000	249.4000	+0.128%	4	291	-21.696%
2026-05-06	249.0800	249.0800	249.0800	249.0800	+4.357%	1	293	-21.595%
2026-05-05	237.5000	238.6800	237.5000	238.6800	+1.217%	3	293	-18.179%
2026-04-30	223.1800	235.8200	223.1800	235.8100	+16.031%	3	295	-17.183%
2026-04-27	203.2300	203.2300	203.2300	203.2300	+8.726%	1	294	-3.907%
2026-04-15	186.9200	186.9200	186.9200	186.9200	+18.868%	1	293	+4.478%
2026-04-07	157.2500	157.2500	157.2500	157.2500	+3.864%	1	295	+24.191%
2026-04-06	151.4000	151.4000	151.4000	151.4000	+2.022%	1	294	+28.989%
2026-04-02	148.4000	148.4000	148.4000	148.4000	-5.885%	1	292	+31.597%
2026-03-04	157.6800	157.6800	157.6800	157.6800	+4.286%	1	292	+23.852%
2026-03-03	153.8000	153.8000	151.2000	151.2000	-2.250%	2	291	+29.160%
2026-02-17	156.8000	156.8000	152.0000	154.6800	-13.587%	4	289	+26.254%
2026-02-06	179.1000	179.1000	179.0000	179.0000	-7.551%	2	289	+9.101%
2026-02-04	193.6200	193.6200	193.6200	193.6200	+0.488%	2	288	+0.863%
2026-02-03	196.0000	196.0000	192.6800	192.6800	-1.694%	8	288	+1.355%
2026-02-02	190.8000	196.0000	190.8000	196.0000	+7.121%	6	281	-0.362%
2026-01-21	182.9700	182.9700	182.9700	182.9700	-2.676%	2	276	+6.733%
2026-01-14	188.0000	188.0000	188.0000	188.0000	+1.897%	1	275	+3.878%
2026-01-09	184.5000	184.5000	184.5000	184.5000	+9.172%	2	275	+5.848%
2025-12-31	169.0000	169.0000	169.0000	169.0000	+6.658%	10	275	+15.556%
2025-12-18	158.4500	158.4500	158.4500	158.4500	-7.431%	2	275	+23.250%
2025-12-11	171.1700	171.1700	171.1700	171.1700	+1.434%	1	274	+14.091%
2025-12-09	168.7500	168.7500	168.7500	168.7500	-4.375%	1	273	+15.727%
2025-12-05	176.5000	176.5000	176.4700	176.4700	+1.765%	16	274	+10.665%
2025-12-01	173.4100	173.4100	173.4100	173.4100	-0.767%	1	260	+12.617%
2025-11-28	174.7500	174.7500	174.7500	174.7500	-0.484%	1	260	+11.754%
2025-11-25	180.5000	180.5000	175.6000	175.6000	+9.929%	5	260	+11.213%
2025-11-20	159.7400	159.7400	159.7400	159.7400	+11.395%	2	262	+22.255%
2025-11-17	146.0000	147.2000	143.4000	143.4000	+4.672%	4	262	+36.185%
2025-11-13	137.0000	137.0000	137.0000	137.0000	-4.530%	1	262	+42.547%
2025-11-12	143.5000	143.5000	143.5000	143.5000	-0.056%	1	261	+36.091%
2025-11-10	143.5800	143.5800	143.5800	143.5800	+1.042%	1	260	+36.015%
2025-11-06	140.3500	142.1000	140.3500	142.1000	+4.232%	3	261	+37.431%
2025-10-31	135.9700	136.3300	135.9700	136.3300	+4.548%	5	262	+43.248%
2025-10-29	130.4000	130.4000	130.4000	130.4000	+23.019%	1	265	+49.762%
2025-10-21	106.0000	106.0000	106.0000	106.0000	+6.801%	1	264	+84.236%
2025-10-13	99.2500	99.2500	99.2500	99.2500	-6.368%	1	263	+96.766%
2025-10-07	106.0000	106.0000	106.0000	106.0000	-3.001%	1	263	+84.236%
2025-10-06	109.5000	109.5000	109.2800	109.2800	+5.483%	5	263	+78.706%
2025-09-25	100.5000	103.6500	100.5000	103.6000	-6.414%	35	265	+88.504%
2025-09-22	110.7000	110.7000	110.7000	110.7000	-1.064%	1	300	+76.414%
2025-09-19	111.8000	112.4200	111.7500	111.8900	+1.996%	15	299	+74.537%
2025-09-18	111.0000	112.5000	109.7000	109.7000	+2.161%	17	314	+78.022%
2025-09-15	107.2000	107.3800	107.2000	107.3800	+7.595%	2	299	+81.868%
2025-09-10	99.8000	99.8000	99.8000	99.8000	+7.024%	5	301	+95.681%
2025-09-09	93.2500	93.2500	93.2500	93.2500	-3.468%	50	301	+109.426%
2025-09-08	96.6000	96.6000	96.6000	96.6000	+4.230%	3	251	+102.164%
2025-09-05	93.0000	93.2300	92.4000	92.6800	+5.139%	4	254	+110.714%
2025-09-04	88.1500	88.1500	88.1500	88.1500	+0.341%	2	253	+121.543%
2025-09-03	86.8500	89.0100	86.8500	87.8500	+26.058%	11	253	+122.299%
2025-09-02	70.1500	70.7000	67.5500	69.6900	-5.773%	10	262	+180.227%
2025-08-29	72.3500	73.9600	72.3500	73.9600	+1.887%	9	259	+164.048%
2025-08-28	70.0000	72.6700	70.0000	72.5900	+4.296%	8	259	+169.032%
2025-08-27	69.6000	69.6000	69.6000	69.6000	+3.649%	1	261	+180.589%
2025-08-26	67.1500	67.1500	67.1500	67.1500	-4.154%	1	259	+190.827%
2025-08-25	69.5000	70.0600	69.3500	70.0600	+2.084%	13	259	+178.747%
2025-08-22	65.4500	68.6300	65.3700	68.6300	+15.714%	13	269	+184.555%
2025-08-20	59.7300	59.8400	59.3100	59.3100	-4.570%	4	256	+229.270%
2025-08-19	62.1500	62.1500	62.1500	62.1500	-2.891%	3	260	+214.224%
2025-08-18	65.7500	65.7500	64.0000	64.0000	-1.341%	4	257	+205.141%
2025-08-15	64.8700	64.8700	64.8700	64.8700	-0.992%	2	255	+201.048%
2025-08-14	65.0000	65.5200	65.0000	65.5200	+2.072%	2	255	+198.062%
2025-08-13	64.7500	64.7500	64.1900	64.1900	-0.865%	4	255	+204.237%
2025-08-12	64.4000	65.3500	64.4000	64.7500	+3.451%	11	259	+201.606%
2025-08-11	62.1000	62.7000	62.1000	62.5900	-0.350%	21	266	+212.015%
2025-08-08	62.0000	63.8000	62.0000	62.8100	+7.773%	9	270	+210.922%
2025-08-07	58.8700	59.1000	58.2800	58.2800	+0.052%	6	274	+235.089%
2025-08-06	56.8000	58.2500	56.8000	58.2500	+2.373%	22	271	+235.262%
2025-08-05	58.7500	58.7500	56.9000	56.9000	+9.276%	5	273	+243.216%
2025-08-01	52.2500	52.2500	52.0700	52.0700	-5.533%	4	273	+275.053%
2025-07-31	56.7500	56.7600	54.5000	55.1200	-6.099%	6	271	+254.300%
2025-07-30	57.9300	59.3600	57.6500	58.7000	+2.122%	12	271	+232.692%
2025-07-29	55.5000	57.4800	55.5000	57.4800	+4.699%	3	264	+239.753%
2025-07-28	56.6200	56.6200	54.9000	54.9000	-2.313%	3	264	+255.719%
2025-07-25	55.9500	56.6000	55.9300	56.2000	-0.390%	20	262	+247.491%
2025-07-24	58.5500	58.5500	55.7000	56.4200	+3.713%	19	260	+246.136%
2025-07-23	53.9000	54.4000	53.5000	54.4000	-1.145%	34	253	+258.989%
2025-07-22	52.3300	55.0300	52.3300	55.0300	+2.668%	3	222	+254.879%
2025-07-21	52.4000	53.6000	52.4000	53.6000	+8.130%	3	223	+264.347%
2025-07-18	49.5700	49.5700	49.5700	49.5700	+1.370%	2	220	+293.968%
2025-07-17	47.0000	48.9000	46.5400	48.9000	-0.407%	20	222	+299.366%
2025-07-16	49.1000	49.1000	49.1000	49.1000	+2.935%	2	221	+297.739%
2025-07-15	47.7000	49.2000	47.7000	47.7000	+0.739%	41	223	+309.413%
2025-07-14	46.0000	47.3500	46.0000	47.3500	+2.334%	22	218	+312.439%
2025-07-11	45.9500	46.2700	45.9500	46.2700	+5.760%	9	197	+322.066%
2025-07-10	43.7500	43.7500	43.7500	43.7500	+0.806%	2	198	+346.377%
2025-07-09	42.5600	44.1000	42.5600	43.4000	+5.238%	3	197	+349.977%
2025-07-08	41.0800	41.2600	41.0800	41.2400	-5.413%	3	198	+373.545%
2025-07-07	44.9200	44.9200	43.5700	43.6000	-4.176%	6	197	+347.913%
2025-07-03	45.3200	45.5000	45.3200	45.5000	+0.664%	9	197	+329.209%
2025-07-02	43.7500	45.2000	43.7500	45.2000	+5.657%	3	197	+332.058%
2025-07-01	43.0000	43.0000	42.0800	42.7800	-2.351%	8	196	+356.498%
2025-06-30	44.0000	44.6100	43.2500	43.8100	+5.313%	9	194	+345.766%
2025-06-27	41.8000	41.8500	41.6000	41.6000	+1.587%	6	191	+369.447%
2025-06-26	40.9500	40.9500	40.9500	40.9500	+5.814%	2	188	+376.899%
2025-06-25	38.7000	38.7000	38.7000	38.7000	+6.027%	1	187	+404.625%
2025-06-24	37.5100	37.5100	36.4000	36.5000	+4.976%	7	186	+435.041%
2025-06-23	36.5500	36.5500	33.8700	34.7700	-7.649%	36	182	+461.662%
2025-06-20	41.9500	41.9500	37.6500	37.6500	-15.126%	74	147	+418.699%
2025-06-18	44.3600	44.3600	44.3600	44.3600	-0.605%	6	133	+340.239%
2025-06-17	44.6300	44.6300	44.6300	44.6300	+1.202%	1	133	+337.576%
2025-06-16	44.1000	44.1000	44.1000	44.1000	-1.276%	1	133	+342.834%
2025-06-12	44.5000	44.6700	44.3000	44.6700	-6.234%	4	132	+337.184%
2025-06-11	46.5500	47.6400	46.5500	47.6400	+0.189%	2	129	+309.929%
2025-06-10	48.5000	48.5000	47.5500	47.5500	+15.133%	7	129	+310.705%
2025-06-06	41.4500	41.4500	41.3000	41.3000	+4.135%	40	122	+372.857%
2025-06-05	39.6600	39.6600	39.6600	39.6600	+5.199%	1	138	+392.410%
2025-06-04	37.5600	37.7000	37.5600	37.7000	+1.480%	3	138	+418.011%
2025-06-03	37.1500	37.1500	37.1500	37.1500	-5.471%	1	138	+425.680%
2025-06-02	39.2200	39.3000	39.1500	39.3000	-4.958%	22	137	+396.921%
2025-05-29	41.3500	41.3500	41.3500	41.3500	-2.683%	1	116	+372.285%
2025-05-28	42.5500	42.5500	42.4900	42.4900	+0.926%	2	115	+359.614%
2025-05-27	42.1000	42.1000	42.1000	42.1000	+1.937%	1	115	+363.872%
2025-05-21	41.5000	42.4500	41.3000	41.3000	+14.722%	16	114	+372.857%
2025-05-20	36.0000	36.0000	36.0000	36.0000	0.000%	1	115	+442.472%
2025-05-19	35.7000	36.0000	35.4000	36.0000	-1.854%	4	114	+442.472%
2025-05-16	38.3000	38.3000	36.1300	36.6800	+3.150%	6	114	+432.415%
2025-05-15	35.8000	36.3400	35.5600	35.5600	+3.673%	11	113	+449.184%
2025-05-14	34.3000	34.3000	34.3000	34.3000	+7.020%	2	113	+469.359%
2025-05-13	29.7000	32.0500	29.7000	32.0500	+4.058%	7	115	+509.329%
2025-05-12	30.2900	30.8000	30.2900	30.8000	+10.791%	2	109	+534.058%
2025-05-09	28.6800	28.6800	27.8000	27.8000	-3.472%	8	109	+602.482%
2025-05-08	29.0500	29.0500	28.8000	28.8000	+4.727%	6	106	+578.090%
2025-05-07	29.5000	29.8000	25.7200	27.5000	-21.271%	17	103	+610.145%
2025-05-06	34.9300	34.9300	34.9300	34.9300	-3.241%	1	90	+459.090%
2025-05-05	36.1000	36.1000	36.1000	36.1000	+5.401%	1	89	+440.970%
2025-04-25	36.7500	36.7500	34.2500	34.2500	+11.201%	172	88	+470.190%
2025-04-23	30.8000	30.8000	30.8000	30.8000	+10.394%	10	24	+534.058%
2025-04-22	27.9000	27.9000	27.9000	27.9000	+10.059%	1	20	+599.964%
2025-04-21	25.5000	25.5000	25.3500	25.3500	-11.208%	6	20	+670.375%
2025-04-17	28.8500	28.8500	28.2800	28.5500	-13.222%	8	21	+584.028%
2025-04-14	32.9000	32.9000	32.9000	32.9000	+3.459%	1	21	+493.587%
2025-04-09	26.4000	31.8000	26.4000	31.8000	+20.683%	2	22	+514.119%
2025-04-08	28.5000	28.5000	26.3500	26.3500	-3.338%	10	21	+641.139%
2025-04-07	25.8000	28.0000	25.8000	27.2600	+5.332%	3	27	+616.398%
2025-04-04	27.7100	28.5500	25.8800	25.8800	-9.951%	28	27	+654.598%
2025-04-03	28.7000	28.9000	28.7000	28.7400	-9.395%	3	17	+579.506%
2025-04-02	31.7200	31.7200	31.7200	31.7200	+5.312%	4	16	+515.668%
2025-03-31	28.6500	30.1200	28.6500	30.1200	-5.283%	8	16	+548.373%
2025-03-28	31.8000	31.8000	31.8000	31.8000	-17.295%	2	9	+514.119%
2025-03-17	38.0700	38.4500	38.0700	38.4500	0.000%	10	9	+407.906%