Dark

GOOGL20260918C210
GOOGL Sep 18 2026 210.00 Call (GOOGL260918C00210000)
option OPRA

EOD

Jul 21, 2026

140.00-13.043%(-21.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	140.0000	140.0000	140.0000	140.0000	-13.043%	6	706	0.000%
2026-07-15	161.0000	161.0000	161.0000	161.0000	+6.208%	1	711	-13.043%
2026-07-14	151.5900	151.5900	151.5900	151.5900	-2.827%	1	712	-7.646%
2026-07-06	156.0000	156.0000	156.0000	156.0000	0.000%	1	713	-10.256%
2026-07-02	156.0000	156.0000	156.0000	156.0000	+2.295%	1	714	-10.256%
2026-07-01	152.5000	152.5000	152.5000	152.5000	+12.380%	1	714	-8.197%
2026-06-25	136.0000	136.0000	135.7000	135.7000	-5.973%	8	715	+3.169%
2026-06-24	144.3200	144.3200	144.3200	144.3200	-12.771%	3	715	-2.993%
2026-06-15	165.4500	165.4500	165.4500	165.4500	+5.068%	1	716	-15.382%
2026-06-08	156.1800	157.4700	156.1800	157.4700	-0.272%	4	717	-11.094%
2026-06-05	161.7000	161.7000	157.2200	157.9000	-5.759%	54	718	-11.336%
2026-06-01	167.5500	167.5500	167.5500	167.5500	-8.443%	1	754	-16.443%
2026-05-27	185.0000	185.0000	183.0000	183.0000	+0.826%	2	754	-23.497%
2026-05-26	180.5000	181.5000	179.0000	181.5000	+1.966%	5	756	-22.865%
2026-05-22	178.0000	178.0000	178.0000	178.0000	-1.766%	1	759	-21.348%
2026-05-20	178.7800	181.2000	178.7800	181.2000	-4.127%	4	760	-22.737%
2026-05-15	187.8300	191.0000	187.8300	189.0000	-1.047%	3	760	-25.926%
2026-05-14	191.0000	191.0000	191.0000	191.0000	-0.573%	2	760	-26.702%
2026-05-13	192.1000	192.1000	192.1000	192.1000	+1.915%	1	761	-27.121%
2026-05-06	188.4900	188.4900	188.4900	188.4900	+4.138%	1	761	-25.726%
2026-05-05	181.0000	181.0000	181.0000	181.0000	+3.328%	1	761	-22.652%
2026-05-04	175.1700	175.1700	175.1700	175.1700	-0.922%	3	762	-20.078%
2026-05-01	176.8000	176.8000	176.8000	176.8000	-0.691%	1	761	-20.814%
2026-04-30	161.9200	178.0300	161.9200	178.0300	+22.678%	4	761	-21.362%
2026-04-29	145.1200	145.1200	145.1200	145.1200	+8.299%	1	765	-3.528%
2026-04-20	134.0000	134.0000	134.0000	134.0000	+1.354%	3	766	+4.478%
2026-04-16	131.5000	132.2100	131.5000	132.2100	+3.289%	2	769	+5.892%
2026-04-15	128.0000	128.0000	128.0000	128.0000	+0.392%	1	770	+9.375%
2026-04-14	123.8500	127.5000	123.8500	127.5000	+10.821%	12	771	+9.804%
2026-04-13	115.0500	115.0500	115.0500	115.0500	+2.449%	1	781	+21.686%
2026-04-09	112.3000	112.3000	112.3000	112.3000	-3.869%	1	781	+24.666%
2026-04-08	116.8200	116.8200	116.8200	116.8200	+17.054%	1	782	+19.842%
2026-04-07	99.8000	99.8000	99.8000	99.8000	+6.818%	1	782	+40.281%
2026-04-02	93.4300	93.4300	93.4300	93.4300	-0.606%	1	783	+49.845%
2026-04-01	94.0000	94.0000	94.0000	94.0000	+15.479%	1	783	+48.936%
2026-03-31	81.4000	81.4000	81.4000	81.4000	+10.179%	60	784	+71.990%
2026-03-30	73.8800	73.8800	73.8800	73.8800	-6.244%	1	844	+89.496%
2026-03-26	78.8000	78.8000	78.8000	78.8000	-10.759%	1	844	+77.665%
2026-03-25	91.4000	91.4000	88.3000	88.3000	-14.130%	2	845	+58.550%
2026-03-23	101.5500	102.8300	101.5500	102.8300	+5.208%	4	845	+36.147%
2026-03-20	98.7900	98.7900	97.7400	97.7400	-9.500%	8	844	+43.237%
2026-03-17	108.0000	108.0000	108.0000	108.0000	+5.273%	1	850	+29.630%
2026-03-16	102.6200	102.6300	102.5900	102.5900	-0.388%	18	851	+36.466%
2026-03-12	102.4000	102.9900	102.4000	102.9900	-2.959%	3	869	+35.936%
2026-03-11	106.1300	106.1300	106.1300	106.1300	+2.363%	1	867	+31.914%
2026-03-09	103.6800	103.6800	103.6800	103.6800	+6.437%	5	867	+35.031%
2026-03-06	98.0400	98.0800	97.0500	97.4100	-6.129%	41	874	+43.722%
2026-03-02	104.2300	104.2300	101.5000	103.7700	-2.131%	11	851	+34.914%
2026-02-27	106.0300	106.0300	106.0300	106.0300	+2.247%	1	845	+32.038%
2026-02-26	103.7000	103.7000	103.7000	103.7000	-5.202%	1	845	+35.005%
2026-02-24	109.3900	109.3900	109.3900	109.3900	-6.135%	10	844	+27.982%
2026-02-10	116.5400	116.5400	116.5400	116.5400	-6.768%	1	849	+20.130%
2026-02-09	122.9500	125.0000	122.9500	125.0000	+7.296%	7	849	+12.000%
2026-02-05	116.5000	116.5000	116.5000	116.5000	-11.204%	1	850	+20.172%
2026-02-04	129.9900	131.2000	127.5000	131.2000	-6.017%	6	850	+6.707%
2026-02-03	139.6000	139.6000	139.6000	139.6000	+2.655%	1	854	+0.287%
2026-01-30	135.9900	135.9900	135.9900	135.9900	+0.815%	1	854	+2.949%
2026-01-27	134.8900	134.8900	134.8900	134.8900	+3.762%	1	855	+3.788%
2026-01-23	130.0000	130.0000	130.0000	130.0000	-1.141%	5	854	+7.692%
2026-01-14	131.5000	131.5000	131.5000	131.5000	+2.335%	1	854	+6.464%
2026-01-09	127.5400	128.5000	127.5400	128.5000	+13.888%	11	854	+8.949%
2026-01-06	112.8300	112.8300	112.8300	112.8300	+1.521%	1	854	+24.080%
2026-01-02	118.0000	118.0000	111.1400	111.1400	-2.731%	9	854	+25.967%
2025-12-31	112.7500	114.9000	112.7500	114.2600	+0.670%	4	853	+22.528%
2025-12-30	113.5000	113.5000	113.5000	113.5000	-0.500%	1	853	+23.348%
2025-12-24	114.0700	114.0700	114.0700	114.0700	-0.981%	1	853	+22.732%
2025-12-23	115.2000	115.2000	115.2000	115.2000	+4.870%	1	853	+21.528%
2025-12-22	108.6400	109.8500	107.9100	109.8500	+3.310%	5	853	+27.447%
2025-12-19	106.3300	106.3300	106.3300	106.3300	+1.267%	1	856	+31.666%
2025-12-18	105.0000	105.0000	105.0000	105.0000	+6.168%	1	857	+33.333%
2025-12-17	98.9000	98.9000	98.9000	98.9000	-7.136%	1	857	+41.557%
2025-12-16	106.5000	106.5000	106.5000	106.5000	-7.262%	10	857	+31.455%
2025-12-11	114.8400	114.8400	114.8400	114.8400	-2.604%	2	867	+21.909%
2025-12-10	118.0000	118.0000	117.9100	117.9100	-3.186%	2	865	+18.735%
2025-12-05	122.9400	122.9400	121.7000	121.7900	+2.121%	21	865	+14.952%
2025-12-04	118.9000	119.2600	118.9000	119.2600	+0.565%	2	868	+17.391%
2025-12-01	118.6000	118.6000	118.5900	118.5900	-1.397%	5	869	+18.054%
2025-11-28	124.0100	124.0100	120.2700	120.2700	-3.684%	2	874	+16.405%
2025-11-25	124.8700	124.8700	124.8700	124.8700	+2.478%	1	874	+12.117%
2025-11-24	120.4200	121.8500	117.1300	121.8500	+12.918%	12	875	+14.895%
2025-11-21	107.9100	107.9100	107.9100	107.9100	-1.461%	1	885	+29.738%
2025-11-20	109.5100	109.5100	109.5100	109.5100	+4.995%	1	884	+27.842%
2025-11-19	104.0000	104.3000	104.0000	104.3000	+12.818%	2	885	+34.228%
2025-11-18	93.5100	93.8000	87.0000	92.4500	+0.260%	20	886	+51.433%
2025-11-17	92.2100	92.2100	92.2100	92.2100	+9.448%	1	888	+51.827%
2025-11-14	79.8000	85.1000	79.8000	84.2500	-2.545%	6	888	+66.172%
2025-11-13	85.8300	86.5500	84.9500	86.4500	-6.186%	16	892	+61.943%
2025-11-12	92.4000	93.1300	92.1000	92.1500	-2.898%	50	895	+51.926%
2025-11-11	94.9000	94.9000	94.9000	94.9000	-0.867%	1	927	+47.524%
2025-11-10	94.9000	95.7300	94.9000	95.7300	+12.070%	3	927	+46.245%
2025-11-07	88.4300	88.4300	84.6000	85.4200	-5.205%	5	930	+63.896%
2025-11-06	89.5500	90.1100	89.5500	90.1100	+0.625%	27	934	+55.366%
2025-11-05	89.4700	89.5700	89.4700	89.5500	+4.688%	3	961	+56.337%
2025-11-04	86.5500	86.5500	85.2000	85.5400	-5.637%	22	958	+63.666%
2025-11-03	87.4500	90.6500	87.4500	90.6500	+4.183%	18	953	+54.440%
2025-10-31	89.4000	89.4000	84.7000	87.0100	-2.619%	30	953	+60.901%
2025-10-30	91.0000	94.1200	88.9900	89.3500	+8.857%	63	980	+56.687%
2025-10-29	77.3000	82.0800	76.0200	82.0800	+7.858%	40	1,032	+70.565%
2025-10-28	74.9800	76.1000	74.9800	76.1000	+0.875%	30	1,008	+83.968%
2025-10-27	73.2200	75.4400	73.2200	75.4400	+8.003%	28	992	+85.578%
2025-10-24	68.6200	69.8700	68.5900	69.8500	+9.913%	21	992	+100.429%
2025-10-23	63.8500	64.2700	63.5500	63.5500	+2.220%	4	1,004	+120.299%
2025-10-22	63.9000	64.1500	62.0100	62.1700	+1.918%	5	1,003	+125.189%
2025-10-21	63.3000	63.3000	57.9200	61.0000	-7.182%	20	1,003	+129.508%
2025-10-20	65.6700	66.1100	65.5200	65.7200	+2.688%	74	1,012	+113.025%
2025-10-17	60.9400	64.3800	60.9400	64.0000	+2.564%	44	989	+118.750%
2025-10-16	64.5400	65.9200	62.4000	62.4000	+1.794%	19	992	+124.359%
2025-10-15	58.3200	62.0400	58.3200	61.3000	+6.553%	31	993	+128.385%
2025-10-14	55.2000	58.0700	55.2000	57.5300	+3.082%	13	1,011	+143.351%
2025-10-13	53.3000	55.8100	53.3000	55.8100	+12.861%	20	1,016	+150.851%
2025-10-10	54.3500	54.3500	49.4500	49.4500	-7.136%	18	1,017	+183.114%
2025-10-09	55.2500	55.2500	53.1500	53.2500	-4.979%	19	1,010	+162.911%
2025-10-08	56.2400	56.8700	55.8000	56.0400	-2.978%	12	1,004	+149.822%
2025-10-07	58.6500	58.6500	57.5100	57.7600	-5.852%	26	1,016	+142.382%
2025-10-06	56.5700	61.3500	56.5700	61.3500	+9.495%	14	1,016	+128.199%
2025-10-03	55.8600	56.0300	55.8600	56.0300	+0.376%	3	1,015	+149.866%
2025-10-02	56.4500	56.5800	55.0000	55.8200	-1.378%	25	1,014	+150.806%
2025-10-01	52.4700	56.6000	52.4700	56.6000	+3.853%	27	1,010	+147.350%
2025-09-30	53.0100	54.5000	52.5200	54.5000	-4.117%	15	1,012	+156.881%
2025-09-29	61.1300	61.1300	56.5900	56.8400	-2.871%	25	1,012	+146.305%
2025-09-26	57.9500	58.6100	57.8800	58.5200	+1.246%	8	1,026	+139.234%
2025-09-25	54.0500	57.8000	54.0500	57.8000	-1.163%	22	1,026	+142.215%
2025-09-24	60.4100	60.6500	58.3500	58.4800	-5.829%	44	1,020	+139.398%
2025-09-23	62.3500	63.5000	61.3900	62.1000	-1.429%	18	1,030	+125.443%
2025-09-22	64.2000	64.8200	61.6000	63.0000	-3.552%	41	1,035	+122.222%
2025-09-19	62.6800	65.4400	62.6800	65.3200	+4.612%	19	1,044	+114.329%
2025-09-18	63.0000	63.0000	61.1300	62.4400	+3.036%	27	1,041	+124.215%
2025-09-17	61.8200	62.0100	58.3300	60.6000	-3.040%	32	1,032	+131.023%
2025-09-16	62.5000	62.7000	61.1100	62.5000	+0.160%	36	1,029	+124.000%
2025-09-15	60.3000	62.4000	59.0700	62.4000	+17.736%	44	1,012	+124.359%
2025-09-12	51.3600	53.3400	51.3600	53.0000	+1.923%	17	1,028	+164.151%
2025-09-11	51.2000	52.0000	50.0500	52.0000	+0.971%	24	1,032	+169.231%
2025-09-10	53.0000	53.1500	51.5000	51.5000	-1.152%	10	1,016	+171.845%
2025-09-09	49.1000	52.1300	49.1000	52.1000	+10.148%	15	1,018	+168.714%
2025-09-08	50.2300	50.3700	47.2500	47.3000	+0.982%	26	1,017	+195.983%
2025-09-05	48.4400	48.4400	45.8400	46.8400	+4.089%	13	1,022	+198.890%
2025-09-04	44.9000	45.0000	40.9500	45.0000	+2.623%	16	1,025	+211.111%
2025-09-03	40.5900	44.4000	40.3600	43.8500	+41.224%	116	1,026	+219.270%
2025-09-02	29.3500	31.0500	28.5000	31.0500	-3.900%	29	1,109	+350.886%
2025-08-29	31.6000	32.6000	30.8000	32.3100	+2.474%	46	1,100	+333.302%
2025-08-28	29.4700	31.5300	29.4700	31.5300	+11.769%	47	1,100	+344.022%
2025-08-27	29.2800	29.3000	28.2000	28.2100	+2.582%	19	1,107	+396.278%
2025-08-26	28.0000	28.0100	27.5000	27.5000	-6.367%	22	1,115	+409.091%
2025-08-25	28.5700	30.1500	28.5700	29.3700	+5.647%	18	1,097	+376.677%
2025-08-22	25.7000	28.6000	24.5000	27.8000	+16.807%	75	1,087	+403.597%
2025-08-21	24.6700	24.6700	23.7900	23.8000	+7.111%	10	1,085	+488.235%
2025-08-20	22.4400	22.5500	22.2200	22.2200	-9.306%	10	1,075	+530.063%
2025-08-19	24.7500	24.7500	24.0000	24.5000	-5.769%	27	1,081	+471.429%
2025-08-18	26.2900	26.2900	25.7500	26.0000	-3.775%	5	1,077	+438.462%
2025-08-15	26.2500	28.1500	26.2500	27.0200	+1.885%	69	1,073	+418.135%
2025-08-14	25.5100	26.5200	25.5100	26.5200	+5.657%	5	1,028	+427.903%
2025-08-13	26.4200	26.4900	24.8500	25.1000	-5.497%	23	1,027	+457.769%
2025-08-12	25.5000	26.6000	25.5000	26.5600	+7.748%	11	1,024	+427.108%
2025-08-11	24.6500	24.6500	24.6500	24.6500	-1.988%	3	1,015	+467.951%
2025-08-08	23.7600	25.5800	23.7600	25.1500	+13.339%	61	1,012	+456.660%
2025-08-07	22.1900	22.1900	22.1900	22.1900	+1.976%	1	988	+530.915%
2025-08-06	21.1000	22.2500	21.1000	21.7600	-0.866%	13	989	+543.382%
2025-08-05	23.1200	23.1200	21.8000	21.9500	+3.783%	9	985	+537.813%
2025-08-04	18.9500	21.1500	18.9500	21.1500	+12.202%	58	979	+561.939%
2025-08-01	19.0000	19.0000	18.8500	18.8500	-7.959%	25	962	+642.706%
2025-07-31	20.5000	20.6700	20.1500	20.4800	-8.571%	12	946	+583.594%
2025-07-30	21.6200	22.9900	21.6200	22.4000	+0.901%	11	947	+525.000%
2025-07-29	20.7500	22.2000	20.7500	22.2000	+10.283%	35	946	+530.631%
2025-07-28	19.9000	20.4200	19.8600	20.1300	-4.325%	24	923	+595.479%
2025-07-25	21.3500	21.3500	20.8800	21.0400	-1.221%	6	905	+565.399%
2025-07-24	23.7700	23.7700	20.7000	21.3000	+3.650%	18	903	+557.277%
2025-07-23	21.1500	21.1500	20.0000	20.5500	-2.607%	80	888	+581.265%
2025-07-22	20.1500	21.2300	19.7900	21.1000	+5.606%	89	862	+563.507%
2025-07-21	19.1500	20.0000	19.1500	19.9800	+11.062%	158	894	+600.701%
2025-07-18	17.7500	18.0500	17.7500	17.9900	+1.926%	21	816	+678.210%
2025-07-17	16.6500	17.6500	16.6500	17.6500	+2.616%	46	817	+693.201%
2025-07-16	17.2500	17.2500	17.2000	17.2000	-3.803%	2	850	+713.953%
2025-07-15	17.7400	17.8800	17.7000	17.8800	+8.364%	11	848	+682.998%
2025-07-14	16.8500	16.8500	16.3500	16.5000	+2.484%	101	847	+748.485%
2025-07-11	15.9500	16.5000	15.9500	16.1000	+14.347%	28	847	+769.565%
2025-07-10	14.0800	14.0800	14.0800	14.0800	-5.503%	1	849	+894.318%
2025-07-09	14.9000	14.9000	14.9000	14.9000	+6.810%	1	849	+839.597%
2025-07-08	14.4500	14.4500	13.9500	13.9500	-7.000%	22	849	+903.584%
2025-07-07	15.1000	15.1000	15.0000	15.0000	-3.846%	4	867	+833.333%
2025-07-02	14.8800	15.8500	14.8800	15.6000	+7.216%	8	865	+797.436%
2025-07-01	14.5500	14.5500	14.1000	14.5500	-2.806%	8	864	+862.199%
2025-06-30	16.4500	16.4500	14.9400	14.9700	+5.795%	49	864	+835.204%
2025-06-27	14.1500	14.1500	14.1500	14.1500	+3.815%	1	845	+889.399%
2025-06-26	13.5500	13.6300	13.5500	13.6300	+4.285%	2	844	+927.146%
2025-06-25	13.0700	13.0700	13.0700	13.0700	+13.652%	3	843	+971.155%
2025-06-24	11.5500	11.8500	11.5000	11.5000	+7.477%	35	840	+1,117.391%
2025-06-23	10.7000	10.7000	10.1500	10.7000	-10.084%	19	815	+1,208.411%
2025-06-20	13.9000	13.9000	11.9000	11.9000	-22.425%	30	803	+1,076.471%
2025-06-18	15.3400	15.3400	15.3400	15.3400	-4.125%	29	782	+812.647%
2025-06-17	16.0000	16.0000	16.0000	16.0000	+0.946%	2	782	+775.000%
2025-06-16	15.6100	15.8500	15.1900	15.8500	-2.160%	5	783	+783.281%
2025-06-13	16.2000	16.2000	16.2000	16.2000	+4.180%	2	782	+764.198%
2025-06-12	15.6700	15.9500	15.5200	15.5500	-10.271%	15	781	+800.322%
2025-06-11	17.3500	17.3500	17.3000	17.3300	-4.780%	48	768	+707.848%
2025-06-10	18.2000	18.2000	18.2000	18.2000	+14.465%	2	753	+669.231%
2025-06-09	16.1000	16.1000	15.9000	15.9000	+7.071%	4	753	+780.503%
2025-06-06	14.9000	14.9000	14.8500	14.8500	+19.952%	24	753	+842.761%
2025-06-03	12.3800	12.3800	12.3800	12.3800	-11.886%	1	747	+1,030.856%
2025-05-30	14.0500	14.0500	14.0500	14.0500	-8.648%	2	747	+896.441%
2025-05-29	15.3800	15.3800	15.3800	15.3800	+2.193%	2	746	+810.273%
2025-05-28	14.7900	15.0500	14.5300	15.0500	+2.242%	693	746	+830.233%
2025-05-27	14.7200	14.7200	14.7200	14.7200	+1.517%	2	234	+851.087%
2025-05-23	14.0000	14.5000	13.7000	14.5000	-8.517%	112	186	+865.517%
2025-05-22	15.1400	16.0900	15.1400	15.8500	+8.562%	6	186	+783.281%
2025-05-21	11.4500	15.2400	11.4500	14.6000	+24.044%	28	183	+858.904%
2025-05-16	12.7700	12.7700	11.7700	11.7700	+5.089%	8	174	+1,089.465%
2025-05-15	11.2000	11.2000	11.2000	11.2000	+19.276%	1	173	+1,150.000%
2025-05-13	8.4200	9.3900	8.4200	9.3900	+16.646%	2	173	+1,390.948%
2025-05-12	8.0500	8.0500	8.0500	8.0500	+3.604%	1	173	+1,639.130%
2025-05-07	8.8200	8.8200	7.7700	7.7700	-31.542%	11	172	+1,701.802%
2025-05-05	11.3500	11.3500	11.3500	11.3500	+3.653%	1	168	+1,133.480%
2025-05-02	10.9500	10.9500	10.9500	10.9500	+4.286%	8	167	+1,178.539%
2025-05-01	9.9500	10.5000	9.9500	10.5000	+8.808%	96	167	+1,233.333%
2025-04-30	9.2800	9.6500	9.2800	9.6500	-12.273%	2	101	+1,350.777%
2025-04-25	11.2500	11.2500	10.8000	11.0000	+18.280%	24	102	+1,172.727%
2025-04-23	9.6000	9.6000	9.0000	9.3000	+9.412%	16	91	+1,405.376%
2025-04-16	8.5000	8.5000	8.5000	8.5000	-6.593%	1	83	+1,547.059%
2025-04-15	9.9200	9.9200	9.1000	9.1000	-9.000%	41	84	+1,438.462%
2025-04-14	11.0000	11.0000	10.0000	10.0000	+45.985%	43	84	+1,300.000%
2025-04-09	6.8500	6.8500	6.8500	6.8500	-14.907%	15	49	+1,943.796%
2025-04-08	7.9000	8.0500	7.9000	8.0500	+13.380%	3	34	+1,639.130%
2025-04-07	7.1000	7.1000	7.1000	7.1000	-15.476%	30	32	+1,871.831%
2025-04-04	8.4000	8.4000	8.4000	8.4000	-10.638%	2	25	+1,566.667%
2025-03-28	10.4500	10.4500	9.4000	9.4000	-33.569%	4	25	+1,389.362%
2025-03-25	14.1500	14.1500	14.1500	14.1500	+13.019%	24	26	+889.399%
2025-03-20	12.5200	12.5200	12.5200	12.5200	-3.692%	1	3	+1,018.211%
2025-03-19	13.0000	13.0000	13.0000	13.0000	+23.810%	1	2	+976.923%
2025-03-18	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	+1,233.333%