Dark

GOOGL20260918C185
GOOGL Sep 18 2026 185.00 Call (GOOGL260918C00185000)
option OPRA

EOD

Jul 21, 2026

165.69-1.959%(-3.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	165.3500	165.6900	165.3200	165.6900	-1.959%	6	1,277	0.000%
2026-07-20	169.8500	169.8500	169.0000	169.0000	-9.867%	6	1,279	-1.959%
2026-07-16	187.5700	187.5700	187.5000	187.5000	-0.752%	4	1,284	-11.632%
2026-07-15	184.5000	188.9200	184.5000	188.9200	+8.982%	7	1,284	-12.296%
2026-07-13	173.3500	173.3500	173.3500	173.3500	+0.197%	1	1,277	-4.419%
2026-07-10	173.0100	173.0100	173.0100	173.0100	-2.803%	1	1,278	-4.231%
2026-07-06	178.0000	178.0000	178.0000	178.0000	+9.877%	1	1,278	-6.916%
2026-06-29	162.0000	162.0000	162.0000	162.0000	-1.812%	1	1,279	+2.278%
2026-06-23	164.9900	164.9900	164.9900	164.9900	-4.076%	1	1,279	+0.424%
2026-06-22	172.0000	172.0000	172.0000	172.0000	-9.235%	1	1,279	-3.669%
2026-06-16	189.5000	189.5000	189.5000	189.5000	+5.483%	1	1,280	-12.565%
2026-06-12	179.6500	179.6500	179.6500	179.6500	-3.606%	5	1,280	-7.771%
2026-06-05	187.3400	187.3400	186.3700	186.3700	+5.347%	6	1,280	-11.096%
2026-06-03	181.9700	181.9700	176.9100	176.9100	-2.303%	2	1,280	-6.342%
2026-06-02	181.0800	181.0800	181.0800	181.0800	-13.388%	1	1,280	-8.499%
2026-05-19	209.0700	209.0700	209.0700	209.0700	-3.262%	3	1,280	-20.749%
2026-05-08	216.1200	216.1200	216.1200	216.1200	+1.761%	10	1,282	-23.334%
2026-05-06	212.3800	212.3800	212.3800	212.3800	+2.485%	3	1,282	-21.984%
2026-05-05	207.7700	207.7700	207.2300	207.2300	+2.941%	2	1,282	-20.045%
2026-05-04	200.8800	201.3100	200.8800	201.3100	+3.939%	2	1,282	-17.694%
2026-04-30	187.0500	193.8000	187.0500	193.6800	+11.928%	9	1,281	-14.452%
2026-04-29	173.0400	173.0400	173.0400	173.0400	+11.137%	3	1,281	-4.248%
2026-04-24	155.7000	155.7000	155.7000	155.7000	+0.849%	7	1,284	+6.416%
2026-04-15	151.8300	154.3900	151.8300	154.3900	+14.143%	16	1,284	+7.319%
2026-04-08	135.2600	135.2600	135.2600	135.2600	+21.331%	1	1,281	+22.497%
2026-04-01	111.4500	111.4800	111.4500	111.4800	+10.981%	3	1,282	+48.628%
2026-03-31	100.4500	100.4500	100.4500	100.4500	+4.505%	3	1,285	+64.948%
2026-03-27	96.1800	96.1800	96.1200	96.1200	-20.673%	2	1,282	+72.378%
2026-03-20	121.1700	121.1700	121.1700	121.1700	-3.948%	3	1,283	+36.742%
2026-03-16	126.1500	126.1500	126.1500	126.1500	-2.954%	1	1,280	+31.344%
2026-03-10	129.9900	129.9900	129.9900	129.9900	+7.608%	1	1,280	+27.464%
2026-03-06	120.8000	120.8000	120.8000	120.8000	-6.357%	1	1,280	+37.161%
2026-02-24	129.0000	129.0000	129.0000	129.0000	-8.218%	2	1,279	+28.442%
2026-02-09	140.5500	140.5500	140.5500	140.5500	-10.546%	2	1,279	+17.887%
2026-01-28	157.1200	157.1200	157.1200	157.1200	+2.760%	1	1,279	+5.454%
2026-01-22	152.9000	152.9000	152.9000	152.9000	+0.197%	1	1,279	+8.365%
2026-01-12	152.6000	152.6000	152.6000	152.6000	+7.013%	4	1,279	+8.578%
2026-01-02	142.6000	142.6000	142.6000	142.6000	+5.255%	14	1,283	+16.192%
2025-12-24	135.4800	135.4800	135.4800	135.4800	-1.109%	1	1,283	+22.298%
2025-12-23	137.0000	137.0000	137.0000	137.0000	+9.155%	1	1,283	+20.942%
2025-12-18	125.5100	125.5100	125.5100	125.5100	-6.350%	1	1,284	+32.013%
2025-12-12	134.0200	134.0200	134.0200	134.0200	-7.060%	1	1,284	+23.631%
2025-12-05	145.0000	145.0000	144.2000	144.2000	-0.242%	6	1,285	+14.903%
2025-11-26	144.5500	144.5500	144.5500	144.5500	-1.264%	1	1,286	+14.625%
2025-11-25	146.4000	146.4000	146.4000	146.4000	+21.152%	1	1,286	+13.176%
2025-11-20	120.8400	120.8400	120.8400	120.8400	-3.103%	5	1,286	+37.115%
2025-11-19	126.0100	128.6700	124.7100	124.7100	+17.518%	3	1,288	+32.860%
2025-11-18	108.3000	108.3000	106.1200	106.1200	-7.986%	6	1,288	+56.135%
2025-11-17	115.3300	115.3300	115.3300	115.3300	+11.376%	1	1,293	+43.666%
2025-11-07	105.5900	105.5900	103.5500	103.5500	-7.718%	8	1,293	+60.010%
2025-11-06	107.8000	112.2100	107.8000	112.2100	+7.091%	2	1,293	+47.661%
2025-11-05	104.7800	104.7800	104.7800	104.7800	-0.560%	2	1,293	+58.131%
2025-10-31	105.3700	105.3700	105.3700	105.3700	-8.509%	1	1,295	+57.246%
2025-10-30	113.2400	115.1700	113.2400	115.1700	+19.844%	2	1,294	+43.866%
2025-10-29	96.0000	96.1000	96.0000	96.1000	-0.703%	9	1,294	+72.414%
2025-10-28	96.5700	96.7800	96.5700	96.7800	+1.107%	3	1,294	+71.203%
2025-10-27	93.4000	95.7200	93.4000	95.7200	+7.672%	13	1,291	+73.099%
2025-10-24	84.7700	88.9000	84.7700	88.9000	+10.710%	4	1,291	+86.378%
2025-10-21	75.8700	80.3000	75.8700	80.3000	+1.839%	3	1,291	+106.339%
2025-10-15	78.0900	78.8500	78.0900	78.8500	+5.133%	8	1,289	+110.133%
2025-10-14	71.6100	75.0000	71.6100	75.0000	+2.166%	10	1,288	+120.920%
2025-10-13	70.4000	73.4100	70.4000	73.4100	+7.877%	4	1,291	+125.705%
2025-10-10	67.6000	68.0500	67.6000	68.0500	-4.290%	2	1,291	+143.483%
2025-10-09	70.2500	71.1000	69.5500	71.1000	-8.376%	7	1,291	+133.038%
2025-10-06	77.5200	78.5300	77.5200	77.6000	+3.384%	9	1,289	+113.518%
2025-10-01	69.0000	75.2700	69.0000	75.0600	+5.082%	16	1,288	+120.743%
2025-09-30	70.6300	71.4900	70.0500	71.4300	-1.976%	12	1,287	+131.961%
2025-09-29	78.6000	79.6500	72.8500	72.8700	-5.031%	9	1,287	+127.378%
2025-09-26	76.4000	77.1100	76.4000	76.7300	+3.703%	7	1,286	+115.939%
2025-09-25	73.0500	75.1000	73.0500	73.9900	-5.323%	4	1,287	+123.936%
2025-09-24	80.8200	80.8200	78.0000	78.1500	-2.714%	11	1,288	+112.015%
2025-09-23	80.4800	80.6100	80.0000	80.3300	-0.520%	10	1,289	+106.262%
2025-09-22	82.2000	82.2000	80.7500	80.7500	-2.275%	22	1,288	+105.189%
2025-09-19	81.6500	82.6300	81.3900	82.6300	+3.872%	6	1,291	+100.520%
2025-09-18	79.5500	79.5500	79.5500	79.5500	+2.249%	2	1,291	+108.284%
2025-09-17	77.9000	77.9000	77.8000	77.8000	-4.293%	2	1,291	+112.969%
2025-09-16	80.5000	81.2900	80.4000	81.2900	+2.380%	13	1,292	+103.826%
2025-09-15	73.4000	79.4000	73.4000	79.4000	+12.147%	18	1,282	+108.678%
2025-09-12	69.3300	71.0500	69.3300	70.8000	+2.907%	12	1,288	+134.025%
2025-09-11	69.7000	69.7000	68.6800	68.8000	-3.371%	11	1,295	+140.828%
2025-09-10	69.4300	71.2000	69.4300	71.2000	+1.352%	8	1,288	+132.711%
2025-09-09	68.1900	70.2500	68.1900	70.2500	+7.449%	4	1,290	+135.858%
2025-09-08	67.9000	67.9300	65.1700	65.3800	+1.286%	4	1,289	+153.426%
2025-09-05	63.5500	64.6200	63.5500	64.5500	+2.460%	12	1,288	+156.685%
2025-09-04	59.2000	63.0000	57.8100	63.0000	+3.960%	6	1,286	+163.000%
2025-09-03	58.0700	60.6000	58.0700	60.6000	+32.895%	37	1,287	+173.416%
2025-09-02	43.6700	45.6000	42.4000	45.6000	-4.322%	14	1,297	+263.355%
2025-08-29	47.4000	47.6600	47.4000	47.6600	+2.826%	3	1,297	+247.650%
2025-08-28	45.0000	46.3600	45.0000	46.3500	+8.472%	13	1,297	+257.476%
2025-08-27	43.4000	43.4000	42.4800	42.7300	+0.660%	23	1,297	+287.760%
2025-08-26	42.4500	42.4500	42.4500	42.4500	-4.284%	2	1,318	+290.318%
2025-08-25	43.0000	44.7600	43.0000	44.3500	+4.970%	14	1,318	+273.596%
2025-08-22	39.2500	42.2500	39.0000	42.2500	+13.881%	8	1,323	+292.166%
2025-08-21	38.1900	38.1900	37.1000	37.1000	+0.815%	6	1,322	+346.604%
2025-08-20	36.6200	36.8000	34.7500	36.8000	-1.736%	11	1,328	+350.245%
2025-08-19	37.5500	37.6000	37.4500	37.4500	-5.190%	11	1,331	+342.430%
2025-08-18	39.5000	39.5000	39.5000	39.5000	-5.638%	1	1,340	+319.468%
2025-08-15	39.9600	41.8600	39.9600	41.8600	+7.004%	6	1,340	+295.819%
2025-08-13	39.8500	39.8500	39.0800	39.1200	-2.322%	4	1,345	+323.543%
2025-08-12	38.5000	40.2000	38.5000	40.0500	+4.870%	10	1,345	+313.708%
2025-08-11	38.3000	38.3000	36.9000	38.1900	-0.831%	11	1,344	+333.857%
2025-08-08	36.2000	38.9000	36.2000	38.5100	+13.265%	9	1,342	+330.252%
2025-08-07	35.1000	35.1000	34.0000	34.0000	-1.449%	60	1,342	+387.324%
2025-08-06	33.4700	34.5000	33.0000	34.5000	-1.989%	5	1,362	+380.261%
2025-08-05	34.6500	35.2000	34.6500	35.2000	+7.154%	11	1,363	+370.710%
2025-08-04	32.5000	32.9600	32.5000	32.8500	+10.494%	3	1,373	+404.384%
2025-08-01	31.7000	31.7000	29.3500	29.7300	-7.985%	56	1,372	+457.316%
2025-07-31	33.0100	33.0100	31.9400	32.3100	-8.470%	26	1,358	+412.813%
2025-07-30	34.2000	35.3000	34.2000	35.3000	+2.319%	5	1,355	+369.377%
2025-07-29	32.5700	34.5000	32.5700	34.5000	+8.661%	20	1,354	+380.261%
2025-07-28	31.5000	31.7500	31.5000	31.7500	-3.700%	2	1,353	+421.858%
2025-07-25	33.3000	33.3000	32.8800	32.9700	+1.602%	18	1,354	+402.548%
2025-07-24	34.3500	35.2000	32.2000	32.4500	+2.205%	52	1,368	+410.601%
2025-07-23	32.5700	32.5700	31.2500	31.7500	-0.812%	21	1,361	+421.858%
2025-07-22	30.7500	32.0100	30.7500	32.0100	+1.619%	31	1,364	+417.619%
2025-07-21	29.3800	31.5500	29.3800	31.5000	+10.915%	38	1,342	+426.000%
2025-07-18	28.5200	28.6100	27.9000	28.4000	+1.792%	49	1,352	+483.415%
2025-07-17	27.2700	27.9000	26.0500	27.9000	+0.180%	10	1,359	+493.871%
2025-07-16	28.1200	28.3400	27.6000	27.8500	+3.455%	28	1,358	+494.937%
2025-07-15	27.4900	27.9700	26.9200	26.9200	+0.448%	28	1,341	+515.490%
2025-07-14	26.5500	26.8000	25.8900	26.8000	+2.879%	7	1,340	+518.246%
2025-07-11	25.3300	26.3000	25.3300	26.0500	+7.867%	27	1,337	+536.046%
2025-07-10	22.7500	24.1900	22.7500	24.1500	+2.331%	6	1,315	+586.087%
2025-07-09	24.0000	25.2500	23.0000	23.6000	+3.736%	41	1,311	+602.076%
2025-07-08	23.7200	23.7200	22.7000	22.7500	-6.571%	7	1,290	+628.308%
2025-07-07	25.1000	25.1000	24.3500	24.3500	-5.985%	2	1,289	+580.452%
2025-07-03	25.2000	25.9000	25.2000	25.9000	+2.778%	3	1,288	+539.730%
2025-07-02	25.2500	25.2500	25.2000	25.2000	+7.280%	2	1,288	+557.500%
2025-07-01	23.4700	23.6500	23.0000	23.4900	-8.777%	12	1,287	+605.364%
2025-06-30	25.7500	25.7500	25.7500	25.7500	+14.039%	1	1,289	+543.456%
2025-06-27	22.9600	23.1400	22.5800	22.5800	+3.816%	25	1,289	+633.791%
2025-06-26	21.7500	21.7500	21.7500	21.7500	+3.276%	1	1,279	+661.793%
2025-06-25	21.0600	21.0600	21.0600	21.0600	+8.111%	5	1,279	+686.752%
2025-06-24	19.5100	19.8300	19.4500	19.4800	+8.222%	63	1,274	+750.565%
2025-06-23	17.5000	18.0000	17.5000	18.0000	-7.692%	16	1,220	+820.500%
2025-06-20	21.0600	21.2000	19.4200	19.5000	-17.197%	10	1,220	+749.692%
2025-06-18	25.0000	25.0000	23.5500	23.5500	-6.696%	4	1,217	+603.567%
2025-06-16	24.8400	25.2400	24.8400	25.2400	+3.273%	11	1,217	+556.458%
2025-06-13	24.0900	25.5500	24.0900	24.4400	-1.729%	44	1,227	+577.946%
2025-06-12	25.2500	25.3800	24.8700	24.8700	-5.076%	16	1,229	+566.224%
2025-06-11	27.4200	27.4200	26.2000	26.2000	+3.639%	18	1,234	+532.405%
2025-06-10	25.8000	28.1800	25.2800	25.2800	-0.746%	21	1,227	+555.419%
2025-06-09	25.3000	25.4700	25.3000	25.4700	+7.017%	2	1,227	+550.530%
2025-06-06	23.8000	23.8000	23.8000	23.8000	+11.215%	2	1,225	+596.176%
2025-06-05	21.9000	21.9000	21.1500	21.4000	+4.136%	8	1,225	+674.252%
2025-06-04	20.1500	20.5500	20.1500	20.5500	+0.735%	61	1,225	+706.277%
2025-06-03	19.8500	20.7800	19.8500	20.4000	-5.336%	61	1,225	+712.206%
2025-06-02	21.4000	21.5600	21.4000	21.5500	+2.133%	73	1,223	+668.863%
2025-05-30	22.6000	22.6000	21.1000	21.1000	-9.052%	100	1,169	+685.261%
2025-05-29	23.0000	23.2000	23.0000	23.2000	-1.861%	26	1,159	+614.181%
2025-05-28	25.1000	25.1000	23.6100	23.6400	+6.009%	14	1,159	+600.888%
2025-05-23	22.1000	22.3000	22.1000	22.3000	-5.708%	80	1,149	+643.004%
2025-05-22	24.3000	24.3000	23.6500	23.6500	+7.014%	62	1,149	+600.592%
2025-05-21	20.5500	23.8000	20.5500	22.1000	+17.553%	42	1,163	+649.729%
2025-05-20	20.1000	21.0000	18.8000	18.8000	-4.082%	79	1,191	+781.330%
2025-05-19	19.2500	19.6000	19.0000	19.6000	+0.771%	105	1,246	+745.357%
2025-05-16	19.6500	19.7500	19.4500	19.4500	+6.575%	102	1,321	+751.877%
2025-05-15	19.0000	19.0000	18.2500	18.2500	-5.440%	51	1,358	+807.890%
2025-05-14	19.7600	19.7600	19.3000	19.3000	+26.309%	1,304	1,407	+758.497%
2025-05-12	15.2800	15.2800	15.2800	15.2800	+12.106%	3	111	+984.359%
2025-05-09	13.6300	13.6300	13.6200	13.6300	-6.323%	154	108	+1,115.627%
2025-05-08	14.5500	14.5500	14.5500	14.5500	+2.827%	10	31	+1,038.763%
2025-05-07	14.1500	14.1500	14.1500	14.1500	-24.332%	3	21	+1,070.954%
2025-05-02	18.7000	18.7000	18.7000	18.7000	+43.295%	6	21	+786.043%
2025-04-21	12.2500	13.0500	12.2500	13.0500	-9.059%	3	18	+1,169.655%
2025-04-04	14.3500	14.3500	14.3500	14.3500	-12.872%	6	15	+1,054.634%
2025-04-01	16.4700	16.4700	16.4700	16.4700	+9.435%	13	12	+906.011%
2025-03-31	14.8700	15.0500	14.2800	15.0500	-4.626%	17	18	+1,000.930%
2025-03-28	16.6500	16.6500	15.7800	15.7800	-28.207%	8	4	+950.000%
2025-03-24	21.9800	21.9800	21.9800	21.9800	+10.619%	1	5	+653.822%
2025-03-21	20.0000	20.0000	19.8700	19.8700	+5.077%	8	6	+733.870%
2025-03-18	17.4600	18.9100	17.4600	18.9100	0.000%	2	2	+776.203%