Dark

GOOGL20260918C220
GOOGL Sep 18 2026 220.00 Call (GOOGL260918C00220000)
option OPRA

EOD

Jul 17, 2026

128.18-13.684%(-20.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	128.1800	128.1800	128.1800	128.1800	-13.684%	6	843	0.000%
2026-07-16	148.5000	148.5000	148.5000	148.5000	-2.935%	1	837	-13.684%
2026-07-15	152.9900	152.9900	152.9900	152.9900	+13.242%	1	836	-16.217%
2026-07-09	135.1000	135.1000	135.1000	135.1000	-7.876%	1	836	-5.122%
2026-07-08	146.6500	146.6500	146.6500	146.6500	-3.297%	1	837	-12.595%
2026-07-07	151.4700	151.6500	151.4700	151.6500	+7.447%	2	838	-15.476%
2026-07-06	141.1400	141.1400	141.1400	141.1400	+0.405%	1	838	-9.182%
2026-07-02	140.5700	140.5700	140.5700	140.5700	+0.264%	1	839	-8.814%
2026-07-01	140.2000	140.2500	140.2000	140.2000	+3.202%	50	839	-8.573%
2026-06-29	135.8500	135.8500	135.8500	135.8500	+14.160%	2	864	-5.646%
2026-06-26	119.0000	119.0000	119.0000	119.0000	-8.462%	1	864	+7.714%
2026-06-24	130.0000	130.0000	130.0000	130.0000	-11.673%	1	865	-1.400%
2026-06-17	147.1800	147.1800	147.1800	147.1800	-5.045%	30	836	-12.909%
2026-06-15	155.0000	155.0000	155.0000	155.0000	+10.833%	1	836	-17.303%
2026-06-11	130.5500	139.8500	130.5500	139.8500	-4.409%	2	837	-8.345%
2026-06-09	146.3000	146.3000	146.3000	146.3000	-2.108%	1	837	-12.386%
2026-06-05	153.5200	153.5200	147.9400	149.4500	-3.143%	546	837	-14.232%
2026-06-04	148.8900	154.3000	148.8900	154.3000	-10.055%	3	1,133	-16.928%
2026-05-27	171.5500	171.5500	171.5500	171.5500	+1.726%	1	1,134	-25.281%
2026-05-22	168.6400	168.6400	168.6400	168.6400	-1.380%	1	1,135	-23.992%
2026-05-20	171.0000	171.0000	171.0000	171.0000	-8.473%	3	1,135	-25.041%
2026-05-18	187.9500	190.6500	186.8300	186.8300	+3.033%	4	1,135	-31.392%
2026-05-14	181.3300	181.3300	181.3300	181.3300	-1.660%	3	1,135	-29.311%
2026-05-08	183.1500	184.3900	183.1500	184.3900	+2.280%	2	1,132	-30.484%
2026-05-06	180.2800	180.2800	180.2800	180.2800	+5.594%	3	1,133	-28.899%
2026-05-05	170.7300	170.7300	170.7300	170.7300	+3.379%	2	1,134	-24.922%
2026-05-04	166.0000	166.0000	165.1500	165.1500	+3.764%	2	1,134	-22.386%
2026-04-30	156.6800	159.9000	156.6800	159.1600	+17.029%	25	1,134	-19.465%
2026-04-29	134.0000	136.0000	134.0000	136.0000	+10.318%	2	1,134	-5.750%
2026-04-23	123.2800	123.2800	123.2800	123.2800	-0.932%	1	1,135	+3.975%
2026-04-22	124.4400	124.4400	124.4400	124.4400	+0.982%	1	1,135	+3.005%
2026-04-16	122.8500	123.2300	122.8500	123.2300	+3.581%	3	1,135	+4.017%
2026-04-15	118.9700	118.9700	118.9700	118.9700	+13.727%	1	1,134	+7.741%
2026-04-09	102.9300	104.6100	102.9300	104.6100	-0.371%	3	1,133	+22.531%
2026-04-08	105.0000	105.0000	105.0000	105.0000	+15.894%	2	1,133	+22.076%
2026-04-07	91.0000	91.0000	90.6000	90.6000	+5.092%	46	1,133	+41.479%
2026-04-06	85.7300	86.2100	85.7300	86.2100	+21.783%	2	1,143	+48.683%
2026-03-31	70.7900	70.7900	70.7900	70.7900	+9.362%	1	1,144	+81.071%
2026-03-30	67.0800	67.0800	64.7300	64.7300	-19.590%	2	1,144	+98.023%
2026-03-25	80.5000	80.5000	80.5000	80.5000	-11.295%	1	1,145	+59.230%
2026-03-20	90.7500	90.7500	90.7500	90.7500	+1.818%	1	1,146	+41.245%
2026-03-06	87.6000	89.7500	87.6000	89.1300	-1.893%	570	1,147	+43.812%
2026-03-03	90.5300	90.8500	90.5300	90.8500	-6.437%	4	749	+41.090%
2026-02-27	98.2000	98.2000	97.1000	97.1000	+0.310%	2	747	+32.008%
2026-02-26	94.8500	96.8000	94.8500	96.8000	-4.677%	101	747	+32.417%
2026-02-24	101.5500	101.5500	101.5500	101.5500	+0.995%	2	748	+26.224%
2026-02-23	100.5500	100.5500	100.5500	100.5500	+11.105%	1	748	+27.479%
2026-02-17	90.5000	90.5000	90.5000	90.5000	-6.023%	1	749	+41.635%
2026-02-13	96.3700	96.3700	96.3000	96.3000	-3.796%	2	750	+33.105%
2026-02-12	100.1000	100.1000	100.1000	100.1000	-7.606%	1	750	+28.052%
2026-02-10	108.3400	108.3400	108.3400	108.3400	-8.334%	100	751	+18.313%
2026-02-06	118.1900	118.1900	118.1900	118.1900	-8.380%	15	700	+8.452%
2026-02-02	129.0000	129.0000	129.0000	129.0000	+2.381%	2	685	-0.636%
2026-01-30	126.0000	126.0000	126.0000	126.0000	+2.381%	2	687	+1.730%
2026-01-29	119.7300	123.0700	119.7300	123.0700	-2.287%	3	687	+4.152%
2026-01-28	125.6500	125.9500	125.6500	125.9500	+2.249%	2	690	+1.771%
2026-01-26	123.4300	123.4300	123.1800	123.1800	+1.802%	2	691	+4.059%
2026-01-22	121.0000	121.0000	121.0000	121.0000	+3.419%	2	690	+5.934%
2026-01-21	117.0000	117.0000	117.0000	117.0000	-5.949%	1	692	+9.556%
2026-01-14	124.4000	124.4000	124.4000	124.4000	-1.893%	1	693	+3.039%
2026-01-13	129.2200	129.2200	126.8000	126.8000	+5.272%	5	693	+1.088%
2026-01-12	120.0000	120.4500	120.0000	120.4500	+0.375%	3	689	+6.418%
2026-01-09	118.8000	120.0000	118.8000	120.0000	+3.413%	4	691	+6.817%
2026-01-08	116.3300	117.5000	115.9800	116.0400	+1.656%	19	694	+10.462%
2026-01-07	116.0000	116.0000	114.1500	114.1500	+4.418%	5	699	+12.291%
2026-01-06	109.3200	109.3200	109.3200	109.3200	+1.769%	1	701	+17.252%
2026-01-05	107.4200	107.4200	107.4200	107.4200	+2.765%	2	707	+19.326%
2025-12-31	105.2000	105.6000	104.5300	104.5300	-0.448%	5	707	+22.625%
2025-12-30	104.6500	105.0000	104.6500	105.0000	-0.313%	14	707	+22.076%
2025-12-26	104.5000	105.3300	104.5000	105.3300	-0.085%	4	721	+21.694%
2025-12-24	104.5500	105.4200	104.4000	105.4200	+5.950%	62	728	+21.590%
2025-12-22	99.5000	99.5000	99.5000	99.5000	+3.216%	3	725	+28.824%
2025-12-19	95.9700	96.4500	95.9700	96.4000	+6.519%	11	725	+32.967%
2025-12-17	96.0000	96.0000	90.5000	90.5000	-8.262%	7	726	+41.635%
2025-12-16	98.8000	98.8000	98.6500	98.6500	-0.854%	2	725	+29.934%
2025-12-15	101.2700	101.2700	99.5000	99.5000	-0.500%	3	726	+28.824%
2025-12-12	100.0000	100.0000	100.0000	100.0000	-6.542%	3	728	+28.180%
2025-12-11	109.0000	109.0000	107.0000	107.0000	-4.473%	22	728	+19.794%
2025-12-10	110.6700	112.0100	110.6700	112.0100	+2.648%	2	748	+14.436%
2025-12-09	107.6600	109.1200	107.6600	109.1200	+2.943%	6	748	+17.467%
2025-12-08	111.2500	111.2500	106.0000	106.0000	-6.690%	7	752	+20.925%
2025-12-05	113.6000	113.6000	113.6000	113.6000	+2.453%	1	753	+12.835%
2025-12-04	109.6900	110.8800	109.6900	110.8800	-3.373%	3	753	+15.602%
2025-12-03	114.1500	114.7500	114.1500	114.7500	+3.846%	4	751	+11.704%
2025-12-01	111.6000	111.6000	110.5000	110.5000	-2.823%	2	751	+16.000%
2025-11-28	113.0000	114.2900	113.0000	113.7100	-0.062%	4	750	+12.725%
2025-11-26	114.2600	114.2600	112.8900	113.7800	-2.752%	28	777	+12.656%
2025-11-25	118.7100	118.7100	116.4000	117.0000	+3.889%	28	777	+9.556%
2025-11-24	111.9000	112.6200	111.9000	112.6200	+13.243%	99	781	+13.816%
2025-11-21	95.5000	99.4500	95.5000	99.4500	-1.749%	6	781	+28.889%
2025-11-20	100.0000	101.2200	100.0000	101.2200	+10.865%	3	786	+26.635%
2025-11-19	91.2500	91.3000	91.2500	91.3000	+8.304%	6	788	+40.394%
2025-11-17	90.5000	90.5000	84.3000	84.3000	+8.774%	12	794	+52.052%
2025-11-14	73.8000	77.5000	73.8000	77.5000	-0.666%	4	797	+65.394%
2025-11-13	78.7600	79.4000	78.0200	78.0200	-8.212%	12	797	+64.291%
2025-11-12	85.0500	85.1200	83.7000	85.0000	-4.117%	23	794	+50.800%
2025-11-11	86.9400	88.6500	86.9400	88.6500	+0.693%	3	797	+44.591%
2025-11-10	83.0000	88.0400	83.0000	88.0400	+11.726%	23	796	+45.593%
2025-11-07	76.5000	78.8000	76.5000	78.8000	-3.194%	8	809	+62.665%
2025-11-06	81.4000	81.4000	81.4000	81.4000	-0.061%	2	809	+57.469%
2025-11-05	82.6800	82.6800	81.4500	81.4500	+5.642%	4	809	+57.373%
2025-11-04	77.9800	78.1900	76.8000	77.1000	-6.318%	25	811	+66.252%
2025-11-03	81.4600	82.3000	81.1500	82.3000	+2.274%	15	808	+55.747%
2025-10-31	78.4100	80.5700	78.4100	80.4700	-0.273%	5	808	+59.289%
2025-10-30	86.5500	87.4700	80.4500	80.6900	+8.135%	63	808	+58.855%
2025-10-29	69.5000	74.6200	69.1000	74.6200	+9.173%	46	821	+71.777%
2025-10-28	69.8000	69.8900	68.3500	68.3500	-0.841%	33	837	+87.535%
2025-10-27	65.8300	68.9300	65.8300	68.9300	+9.500%	15	843	+85.957%
2025-10-24	61.3000	62.9500	61.3000	62.9500	+9.745%	21	843	+103.622%
2025-10-23	57.1400	57.7000	55.8500	57.3600	+3.240%	9	853	+123.466%
2025-10-22	59.0000	59.5000	54.6000	55.5600	-0.305%	13	854	+130.706%
2025-10-21	57.2000	57.2000	50.5200	55.7300	-6.131%	21	854	+130.002%
2025-10-20	58.5000	60.0000	58.3500	59.3700	+3.975%	27	854	+115.900%
2025-10-17	55.4000	57.3000	55.0000	57.1000	+0.528%	14	866	+124.483%
2025-10-16	58.0000	58.9400	56.5500	56.8000	+3.273%	22	866	+125.669%
2025-10-15	54.7000	55.1400	52.2800	55.0000	+7.864%	26	878	+133.055%
2025-10-14	48.0500	51.7000	48.0500	50.9900	+3.010%	17	885	+151.383%
2025-10-13	47.2500	49.5000	47.0000	49.5000	+11.411%	17	888	+158.949%
2025-10-10	47.0600	47.0600	44.1200	44.4300	-6.226%	11	892	+188.499%
2025-10-09	47.9500	47.9500	46.4000	47.3800	-4.283%	29	892	+170.536%
2025-10-08	49.5500	50.2700	49.3100	49.5000	-2.941%	135	905	+158.949%
2025-10-07	52.5000	52.5000	51.0000	51.0000	-6.559%	8	951	+151.333%
2025-10-06	50.6500	54.6800	50.5500	54.5800	+8.294%	32	951	+134.848%
2025-10-03	47.8000	50.9700	47.8000	50.4000	+1.266%	30	955	+154.325%
2025-10-02	48.2500	50.2500	48.2500	49.7700	-1.524%	24	961	+157.545%
2025-10-01	46.4500	50.5400	46.4500	50.5400	+4.638%	14	962	+153.621%
2025-09-30	46.6200	48.3000	45.9700	48.3000	-1.227%	36	956	+165.383%
2025-09-29	52.6000	54.1700	48.8500	48.9000	-5.324%	31	978	+162.127%
2025-09-26	52.5000	52.5000	51.2000	51.6500	+1.275%	17	966	+148.170%
2025-09-25	49.5000	51.2500	49.4500	51.0000	-2.336%	11	973	+151.333%
2025-09-24	53.1900	54.2500	52.2200	52.2200	-6.197%	25	972	+145.462%
2025-09-23	55.3200	55.6700	54.9600	55.6700	-1.294%	24	979	+130.250%
2025-09-22	57.7000	57.9700	56.0000	56.4000	-4.114%	25	980	+127.270%
2025-09-19	56.9600	58.8200	56.0600	58.8200	+5.601%	45	980	+117.919%
2025-09-18	55.5500	57.0000	55.1200	55.7000	+3.148%	56	988	+130.126%
2025-09-17	54.5800	55.3600	52.5500	54.0000	-2.878%	32	972	+137.370%
2025-09-16	55.1000	56.0100	55.0200	55.6000	0.000%	29	966	+130.540%
2025-09-15	54.2700	55.6000	52.5100	55.6000	+18.172%	27	968	+130.540%
2025-09-12	44.9500	47.3000	44.9500	47.0500	-0.634%	14	968	+172.434%
2025-09-11	45.0600	47.3500	43.7900	47.3500	+3.227%	192	970	+170.707%
2025-09-10	45.2000	46.3100	44.6000	45.8700	+0.658%	65	945	+179.442%
2025-09-09	41.1000	45.7000	41.1000	45.5700	+9.596%	67	916	+181.282%
2025-09-08	44.3000	44.3000	41.1600	41.5800	+2.062%	162	900	+208.273%
2025-09-05	40.9700	42.5000	39.7700	40.7400	+2.105%	204	979	+214.629%
2025-09-04	36.4400	39.9000	36.0000	39.9000	+6.627%	51	914	+221.253%
2025-09-03	35.2500	38.5900	34.9000	37.4200	+45.490%	91	908	+242.544%
2025-09-02	25.1000	25.8300	24.0000	25.7200	-5.441%	6	950	+398.367%
2025-08-29	26.2900	27.2000	26.2000	27.2000	+2.913%	30	932	+371.250%
2025-08-28	24.7100	26.4300	24.7100	26.4300	+11.613%	37	932	+384.979%
2025-08-27	23.8500	24.7500	23.6100	23.6800	+0.169%	11	917	+441.301%
2025-08-26	23.1500	23.7000	23.1100	23.6400	-3.510%	27	914	+442.217%
2025-08-25	24.0000	24.9500	24.0000	24.5000	+6.987%	17	917	+423.184%
2025-08-22	20.8400	24.1500	20.8400	22.9000	+16.658%	37	917	+459.738%
2025-08-21	20.2500	20.2500	19.4500	19.6300	+0.358%	12	914	+552.980%
2025-08-20	18.5000	19.5600	17.9000	19.5600	-3.168%	40	913	+555.317%
2025-08-19	20.2400	20.2400	20.2000	20.2000	-9.213%	3	898	+534.554%
2025-08-18	22.2500	22.2500	22.2500	22.2500	-1.939%	1	898	+476.090%
2025-08-15	22.0000	23.4700	22.0000	22.6900	+4.610%	76	897	+464.918%
2025-08-14	21.2000	22.0000	21.2000	21.6900	+7.643%	5	884	+490.964%
2025-08-13	22.2500	22.2500	20.1500	20.1500	-8.492%	10	884	+536.129%
2025-08-12	20.6700	22.2500	20.6700	22.0200	+6.480%	29	887	+482.107%
2025-08-11	20.4000	20.7800	20.3000	20.6800	-0.577%	29	879	+519.826%
2025-08-08	19.6000	21.2500	19.6000	20.8000	+15.556%	52	857	+516.250%
2025-08-07	17.9700	18.0000	17.9700	18.0000	+4.348%	4	823	+612.111%
2025-08-06	17.2500	17.2500	17.2500	17.2500	-8.147%	33	823	+643.072%
2025-08-05	18.7800	18.7800	18.7800	18.7800	+8.555%	2	790	+582.535%
2025-08-04	16.2500	17.3500	16.2500	17.3000	+11.685%	129	790	+640.925%
2025-08-01	16.0500	16.0500	15.0000	15.4900	-7.798%	28	740	+727.502%
2025-07-31	17.0500	17.5000	16.8000	16.8000	-9.677%	8	739	+662.976%
2025-07-30	18.0600	19.0500	18.0600	18.6000	+1.362%	48	737	+589.140%
2025-07-29	16.5900	18.3500	16.5900	18.3500	+11.212%	46	700	+598.529%
2025-07-28	16.5500	16.7400	16.2300	16.5000	-4.679%	27	669	+676.848%
2025-07-25	16.6000	17.4000	16.6000	17.3100	-3.833%	8	665	+640.497%
2025-07-24	19.0500	19.1000	17.2000	18.0000	+5.263%	24	664	+612.111%
2025-07-23	16.5800	17.1000	16.5800	17.1000	-2.397%	111	648	+649.591%
2025-07-22	16.5000	17.5900	16.5000	17.5200	+6.829%	5	630	+631.621%
2025-07-21	16.4100	16.5300	16.2500	16.4000	+9.846%	140	630	+681.585%
2025-07-18	15.1500	15.1500	14.9300	14.9300	+5.811%	4	587	+758.540%
2025-07-17	13.6500	14.1100	13.6500	14.1100	-1.052%	8	585	+808.434%
2025-07-16	14.4900	14.4900	14.2400	14.2600	+6.816%	44	579	+798.878%
2025-07-14	13.8500	13.8500	13.3500	13.3500	+3.328%	2	544	+860.150%
2025-07-11	12.9200	12.9200	12.9200	12.9200	+9.030%	1	544	+892.105%
2025-07-10	11.8500	11.8500	11.8500	11.8500	-8.282%	1	544	+981.688%
2025-07-09	12.9200	12.9200	12.9200	12.9200	+14.336%	1	543	+892.105%
2025-07-08	12.5500	12.5500	11.3000	11.3000	-8.130%	11	543	+1,034.336%
2025-07-07	12.4000	12.4000	12.2500	12.3000	-7.170%	22	542	+942.114%
2025-07-03	13.0500	13.2500	13.0500	13.2500	+10.417%	2	522	+867.396%
2025-07-01	11.8700	12.0000	11.5000	12.0000	-3.614%	46	524	+968.167%
2025-06-30	12.2500	12.8500	12.2500	12.4500	+10.372%	15	514	+929.558%
2025-06-27	11.5600	11.5600	11.1500	11.2800	+0.445%	21	507	+1,036.348%
2025-06-26	10.5700	11.2300	10.5700	11.2300	+4.465%	3	486	+1,041.407%
2025-06-25	10.7500	10.7500	10.7500	10.7500	+12.213%	1	484	+1,092.372%
2025-06-24	9.5800	9.5800	9.5800	9.5800	+14.048%	9	483	+1,237.996%
2025-06-23	9.1900	9.1900	8.4000	8.4000	-16.832%	2	483	+1,425.952%
2025-06-20	10.6500	10.7800	10.1000	10.1000	-19.650%	6	484	+1,169.109%
2025-06-18	12.5700	12.5700	12.5700	12.5700	-5.346%	1	484	+919.730%
2025-06-17	13.2400	13.2800	13.2400	13.2800	+4.815%	2	484	+865.211%
2025-06-16	12.7200	12.7800	12.5100	12.6700	-11.399%	4	484	+911.681%
2025-06-10	14.6100	14.6100	14.3000	14.3000	+13.763%	5	484	+796.364%
2025-05-28	12.5500	12.5700	12.0600	12.5700	+5.276%	351	479	+919.730%
2025-05-21	11.9400	11.9400	11.9400	11.9400	+20.606%	2	233	+973.534%
2025-05-16	9.9000	9.9000	9.9000	9.9000	+8.197%	2	231	+1,194.747%
2025-05-15	9.1500	9.1500	9.1500	9.1500	-0.327%	5	230	+1,300.874%
2025-05-14	9.1800	9.1800	9.1800	9.1800	+24.898%	8	225	+1,296.296%
2025-05-13	6.3000	7.3500	6.3000	7.3500	+7.456%	56	225	+1,643.946%
2025-05-12	6.8000	6.8400	6.8000	6.8400	-0.870%	12	197	+1,773.977%
2025-05-08	6.9000	6.9000	6.9000	6.9000	+11.111%	1	185	+1,757.681%
2025-05-07	6.2100	6.2100	6.2100	6.2100	-31.758%	1	184	+1,964.090%
2025-05-02	9.1000	9.1000	9.1000	9.1000	+10.303%	8	185	+1,308.571%
2025-05-01	8.1500	8.2500	8.1500	8.2500	+12.245%	21	184	+1,453.697%
2025-04-30	7.3500	7.3500	7.3500	7.3500	-6.369%	1	205	+1,643.946%
2025-04-29	7.6500	7.8500	7.6500	7.8500	+1.290%	21	204	+1,532.866%
2025-04-28	7.9800	7.9800	7.7500	7.7500	-7.186%	9	184	+1,553.935%
2025-04-25	8.3500	8.3500	8.3500	8.3500	+17.606%	40	180	+1,435.090%
2025-04-15	7.5000	7.5000	7.1000	7.1000	-8.387%	56	180	+1,705.352%
2025-04-14	7.7500	7.7500	7.7500	7.7500	+29.167%	1	145	+1,553.935%
2025-04-09	5.7500	6.0000	5.7500	6.0000	+4.348%	2	146	+2,036.333%
2025-04-04	6.1500	6.5000	5.7500	5.7500	-22.402%	82	144	+2,129.217%
2025-04-03	7.4100	7.4100	7.4100	7.4100	-8.519%	2	104	+1,629.825%
2025-04-02	8.0300	8.1000	8.0000	8.1000	+10.959%	3	101	+1,482.469%
2025-03-31	7.1500	7.3000	7.1500	7.3000	-14.118%	5	101	+1,655.890%
2025-03-28	8.5000	8.5000	8.5000	8.5000	-23.423%	200	101	+1,408.000%
2025-03-19	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	+1,054.775%