Dark

GOOGL20260918C165
GOOGL Sep 18 2026 165.00 Call (GOOGL260918C00165000)
option OPRA

EOD

Jul 13, 2026

189.80-2.866%(-5.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	189.8000	189.8000	189.8000	189.8000	-2.866%	3	135	0.000%
2026-07-09	195.3900	195.4100	195.3900	195.4000	+5.451%	12	136	-2.866%
2026-06-23	185.3000	185.3000	185.3000	185.3000	+2.859%	1	145	+2.428%
2026-06-22	180.1500	180.1500	180.1500	180.1500	-10.640%	1	146	+5.357%
2026-06-05	201.6000	201.6000	201.6000	201.6000	-2.538%	2	145	-5.853%
2026-06-02	206.8500	206.8500	206.8500	206.8500	-11.678%	6	148	-8.243%
2026-05-15	234.2000	234.2000	234.2000	234.2000	-2.135%	1	148	-18.958%
2026-05-14	239.3100	239.3100	239.3100	239.3100	+36.546%	1	147	-20.689%
2026-04-17	175.1200	175.2600	175.1200	175.2600	+46.784%	2	146	+8.296%
2026-03-26	122.6000	122.6000	119.4000	119.4000	-19.111%	5	146	+58.961%
2026-02-27	147.6100	147.6100	147.6100	147.6100	-1.737%	1	146	+28.582%
2026-02-25	150.2200	150.2200	150.2200	150.2200	-3.171%	3	150	+26.348%
2026-02-20	155.1400	155.1400	155.1400	155.1400	+8.490%	3	150	+22.341%
2026-02-17	143.0000	143.0000	143.0000	143.0000	-2.135%	2	150	+32.727%
2026-02-13	146.1200	146.1200	146.1200	146.1200	-15.538%	1	149	+29.893%
2026-02-04	173.0000	173.0000	173.0000	173.0000	-5.154%	1	149	+9.711%
2026-02-02	182.0000	182.4000	182.0000	182.4000	+3.619%	2	150	+4.057%
2026-01-29	176.0300	176.0300	176.0300	176.0300	+1.085%	1	150	+7.823%
2026-01-28	174.1400	174.1400	174.1400	174.1400	+0.851%	2	151	+8.993%
2026-01-26	172.2500	172.6700	172.2500	172.6700	+24.456%	2	153	+9.921%
2025-12-17	138.7400	138.7400	138.7400	138.7400	-12.134%	1	151	+36.803%
2025-12-08	160.5000	160.5000	157.9000	157.9000	-2.597%	2	151	+20.203%
2025-12-05	162.1100	162.1100	162.1100	162.1100	+0.353%	2	152	+17.081%
2025-11-28	161.5400	161.5400	161.5400	161.5400	+15.386%	1	152	+17.494%
2025-11-21	140.0000	140.0000	140.0000	140.0000	-4.885%	1	152	+35.571%
2025-11-20	147.1900	147.1900	147.1900	147.1900	+4.724%	2	153	+28.949%
2025-11-19	140.5500	140.5500	140.5500	140.5500	+15.984%	1	153	+35.041%
2025-11-14	115.6400	121.1800	115.6400	121.1800	-8.543%	4	154	+56.627%
2025-11-11	132.5000	132.5000	132.5000	132.5000	+8.607%	1	156	+43.245%
2025-11-07	122.0000	122.0000	122.0000	122.0000	+0.826%	1	155	+55.574%
2025-11-04	121.0000	121.0000	121.0000	121.0000	-3.316%	1	155	+56.860%
2025-10-31	124.4000	125.1500	123.5000	125.1500	-5.369%	3	155	+51.658%
2025-10-30	130.2200	132.2500	126.0000	132.2500	+17.035%	3	156	+43.516%
2025-10-27	109.7300	113.0000	109.7300	113.0000	+12.382%	2	159	+67.965%
2025-10-20	100.5500	100.5500	100.5500	100.5500	+3.447%	10	159	+88.762%
2025-10-17	97.2000	97.2000	97.2000	97.2000	+9.213%	1	167	+95.267%
2025-10-13	89.0000	89.0000	89.0000	89.0000	+4.780%	1	168	+113.258%
2025-10-10	84.9400	84.9400	84.9400	84.9400	-2.030%	1	169	+123.452%
2025-10-09	86.7000	86.7000	86.7000	86.7000	-10.248%	2	170	+118.916%
2025-10-06	91.4000	96.6000	91.4000	96.6000	+10.932%	3	171	+96.480%
2025-09-30	87.0800	87.0800	87.0800	87.0800	-3.885%	40	174	+117.960%
2025-09-29	95.5000	95.5000	90.6000	90.6000	-1.146%	4	174	+109.492%
2025-09-25	91.6500	91.6500	91.6500	91.6500	-2.448%	1	174	+107.092%
2025-09-24	94.8000	94.8000	92.5500	93.9500	-3.234%	6	175	+102.022%
2025-09-23	97.0900	97.0900	97.0900	97.0900	+0.549%	1	177	+95.489%
2025-09-18	97.7600	97.7600	96.5600	96.5600	+0.951%	5	177	+96.562%
2025-09-17	95.6500	95.6500	95.6500	95.6500	-2.118%	1	175	+98.432%
2025-09-16	96.0500	97.7200	96.0500	97.7200	+3.026%	4	174	+94.228%
2025-09-15	95.2500	95.2500	94.8500	94.8500	+8.586%	2	173	+100.105%
2025-09-12	87.3500	87.3500	87.3500	87.3500	+0.692%	1	175	+117.287%
2025-09-09	86.7500	86.7500	86.7500	86.7500	+7.430%	3	176	+118.790%
2025-09-08	81.5700	81.5700	80.7500	80.7500	+7.738%	3	173	+135.046%
2025-09-04	75.8800	75.8800	74.9500	74.9500	-1.911%	2	174	+153.235%
2025-09-03	73.0000	76.4100	73.0000	76.4100	+27.308%	16	173	+148.397%
2025-09-02	57.4000	60.0200	57.4000	60.0200	-0.875%	7	163	+216.228%
2025-08-29	59.9100	60.8600	59.9100	60.5500	-0.198%	9	162	+213.460%
2025-08-28	59.5500	60.7800	59.5500	60.6700	+4.875%	9	162	+212.840%
2025-08-25	57.6200	57.8500	57.6200	57.8500	+8.700%	2	164	+228.090%
2025-08-22	52.5000	53.2200	52.5000	53.2200	+6.270%	2	166	+256.633%
2025-08-21	50.0800	50.0800	50.0800	50.0800	+0.482%	1	165	+278.994%
2025-08-20	50.5000	50.5000	49.8400	49.8400	-1.851%	2	166	+280.819%
2025-08-19	51.0100	51.0100	50.7800	50.7800	-5.876%	2	164	+273.769%
2025-08-18	54.2500	54.2500	53.9500	53.9500	+1.163%	2	165	+251.807%
2025-08-13	54.0000	54.0000	53.0000	53.3300	-0.689%	3	166	+255.897%
2025-08-12	52.5000	53.7000	52.5000	53.7000	+6.126%	3	167	+253.445%
2025-08-11	51.4000	51.4000	50.6000	50.6000	-2.879%	6	165	+275.099%
2025-08-08	50.0000	52.1000	50.0000	52.1000	+14.129%	6	171	+264.299%
2025-08-06	45.6500	45.6500	45.6500	45.6500	-3.079%	1	168	+315.772%
2025-08-05	47.2500	47.2500	47.0000	47.1000	+13.085%	3	169	+302.972%
2025-08-01	41.6500	41.6500	41.6500	41.6500	-7.093%	1	168	+355.702%
2025-07-31	45.5100	46.0000	44.8300	44.8300	-5.482%	16	169	+323.377%
2025-07-30	46.8500	47.8500	46.8500	47.4300	+0.915%	3	179	+300.169%
2025-07-29	46.4100	47.0000	46.4100	47.0000	+6.407%	3	180	+303.830%
2025-07-28	44.1700	44.1700	44.1700	44.1700	-2.494%	2	179	+329.703%
2025-07-24	47.6500	47.6500	45.3000	45.3000	+3.780%	5	177	+318.985%
2025-07-23	43.5000	43.6500	42.9000	43.6500	-1.910%	9	178	+334.822%
2025-07-22	43.7000	44.5000	43.1000	44.5000	+4.460%	3	177	+326.517%
2025-07-21	43.0000	43.0000	42.6000	42.6000	+7.766%	7	177	+345.540%
2025-07-18	39.5300	39.5300	39.5300	39.5300	+3.482%	3	176	+380.142%
2025-07-16	38.2000	38.2000	38.2000	38.2000	-1.419%	1	173	+396.859%
2025-07-15	38.2500	39.2500	38.1000	38.7500	+3.333%	56	172	+389.806%
2025-07-14	38.3000	38.5000	36.2000	37.5000	+2.796%	9	129	+406.133%
2025-07-11	36.6000	36.7500	36.4000	36.4800	+4.229%	5	136	+420.285%
2025-07-10	34.8600	35.0000	34.8600	35.0000	+0.575%	2	137	+442.286%
2025-07-09	34.8000	34.8000	34.8000	34.8000	+6.552%	1	136	+445.402%
2025-07-08	34.5000	34.5000	32.6500	32.6600	-5.196%	14	136	+481.139%
2025-07-07	35.9100	35.9100	34.2500	34.4500	-2.408%	6	132	+450.943%
2025-07-03	36.1400	36.1400	35.3000	35.3000	-0.703%	5	132	+437.677%
2025-07-02	36.0700	36.0700	35.5500	35.5500	+5.084%	2	132	+433.896%
2025-07-01	33.8300	33.8300	33.4500	33.8300	-1.942%	13	131	+461.040%
2025-06-30	37.3500	37.3500	34.2000	34.5000	+8.833%	6	119	+450.145%
2025-06-27	32.5500	32.5500	31.7000	31.7000	-0.938%	9	116	+498.738%
2025-06-26	31.5100	32.0000	31.5100	32.0000	+4.065%	7	123	+493.125%
2025-06-25	30.1000	31.4400	30.1000	30.7500	+10.215%	10	124	+517.236%
2025-06-24	28.5000	29.0000	27.9000	27.9000	+4.887%	13	127	+580.287%
2025-06-23	27.9500	28.1500	25.6000	26.6000	-8.117%	31	131	+613.534%
2025-06-20	30.5000	30.5000	28.7100	28.9500	-16.810%	34	108	+555.613%
2025-06-18	34.8000	34.8000	34.8000	34.8000	-3.064%	1	98	+445.402%
2025-06-17	35.9000	35.9000	35.9000	35.9000	+1.844%	1	98	+428.691%
2025-06-16	35.2500	35.2500	35.2500	35.2500	-7.139%	1	99	+438.440%
2025-06-11	37.9600	37.9600	37.9600	37.9600	+3.433%	1	99	+400.000%
2025-06-10	37.4000	38.3000	36.7000	36.7000	+3.090%	3	99	+417.166%
2025-06-09	35.6000	35.6000	35.1000	35.6000	+5.232%	4	100	+433.146%
2025-06-06	33.8300	33.8300	33.8300	33.8300	+9.660%	2	98	+461.040%
2025-06-05	30.9000	31.8000	30.8500	30.8500	+5.977%	11	97	+515.235%
2025-06-04	29.1100	29.1100	29.1100	29.1100	-1.655%	1	97	+552.010%
2025-06-03	28.8000	29.6000	28.5500	29.6000	-2.149%	9	97	+541.216%
2025-06-02	30.2500	30.2500	30.2500	30.2500	-7.549%	2	97	+527.438%
2025-05-29	32.7200	32.7200	32.7200	32.7200	+2.732%	5	99	+480.073%
2025-05-23	32.7000	32.7000	31.5500	31.8500	-2.420%	12	104	+495.918%
2025-05-21	30.0000	33.4900	30.0000	32.6400	+13.728%	11	104	+481.495%
2025-05-20	28.8500	28.9000	28.7000	28.7000	+4.364%	14	106	+561.324%
2025-05-19	27.5000	27.5000	27.5000	27.5000	-4.745%	1	118	+590.182%
2025-05-16	28.8700	28.8700	28.8700	28.8700	+11.038%	24	118	+557.430%
2025-05-15	27.9400	27.9400	26.0000	26.0000	-6.306%	4	106	+630.000%
2025-05-14	25.8000	28.5800	25.8000	27.7500	+16.597%	14	107	+583.964%
2025-05-13	23.8000	23.8000	23.8000	23.8000	+3.613%	2	106	+697.479%
2025-05-12	22.9700	22.9700	22.9700	22.9700	+2.728%	6	104	+726.295%
2025-05-08	22.3500	22.3600	22.1200	22.3600	+11.800%	24	98	+748.837%
2025-05-07	22.1200	22.1200	20.0000	20.0000	-27.667%	39	78	+849.000%
2025-05-06	27.6500	27.6500	27.6500	27.6500	+0.181%	4	58	+586.438%
2025-05-05	27.4000	27.6000	27.4000	27.6000	-0.433%	2	54	+587.681%
2025-05-02	27.6500	27.7200	27.6000	27.7200	+7.027%	10	53	+584.704%
2025-05-01	25.9000	25.9000	25.9000	25.9000	+8.915%	3	55	+632.819%
2025-04-30	23.7800	23.7800	23.7800	23.7800	-11.926%	1	53	+698.150%
2025-04-25	27.7700	27.7700	27.0000	27.0000	+18.943%	130	52	+602.963%
2025-04-23	24.0500	24.0500	22.7000	22.7000	+8.612%	2	42	+736.123%
2025-04-22	20.7000	20.9000	20.7000	20.9000	+10.817%	8	41	+808.134%
2025-04-21	18.8600	18.8600	18.8600	18.8600	-13.287%	1	36	+906.363%
2025-04-17	22.2500	22.2500	21.7500	21.7500	+4.417%	7	36	+772.644%
2025-04-16	22.0000	22.0000	20.8300	20.8300	-18.057%	2	36	+811.186%
2025-04-11	25.4200	25.4200	25.4200	25.4200	+15.545%	14	36	+646.656%
2025-04-10	22.0000	22.0000	22.0000	22.0000	-10.569%	2	36	+762.727%
2025-04-09	23.7300	24.6000	23.7300	24.6000	+26.804%	18	38	+671.545%
2025-04-08	19.4000	19.4000	19.4000	19.4000	-8.920%	1	21	+878.351%
2025-04-07	21.3000	21.3000	21.3000	21.3000	+6.076%	1	22	+791.080%
2025-04-04	20.5000	20.6000	20.0800	20.0800	-9.753%	10	22	+845.219%
2025-04-03	22.2500	22.2500	22.2500	22.2500	+4.021%	1	21	+753.034%
2025-03-31	21.3900	21.3900	21.3900	21.3900	-8.629%	2	21	+787.331%
2025-03-28	24.1400	24.1400	23.4100	23.4100	-22.612%	118	22	+710.765%
2025-03-26	30.2000	30.2500	30.2000	30.2500	-9.295%	5	27	+527.438%
2025-03-25	33.3500	33.3500	33.3500	33.3500	+9.344%	2	25	+469.115%
2025-03-24	30.5000	30.5000	30.5000	30.5000	+7.926%	1	23	+522.295%
2025-03-19	28.2600	28.2600	28.2600	28.2600	+2.951%	1	22	+571.621%
2025-03-18	27.4500	27.4500	27.4500	27.4500	-6.949%	20	21	+591.439%
2025-03-14	29.5000	29.5000	29.5000	29.5000	0.000%	2	1	+543.390%