Dark

GOOGL20260918C315
GOOGL Sep 18 2026 315.00 Call (GOOGL260918C00315000)
option OPRA

EOD

Jul 21, 2026

42.00-10.733%(-5.05)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	43.7500	43.8000	42.0000	42.0000	-10.733%	278	1,278	0.000%
2026-07-20	47.0500	47.0500	47.0500	47.0500	+16.144%	1	1,276	-10.733%
2026-07-17	41.5500	41.5500	39.5300	40.5100	-27.310%	16	1,276	+3.678%
2026-07-16	62.6600	62.6600	55.7300	55.7300	-11.820%	6	1,276	-24.637%
2026-07-15	61.9500	63.2000	61.9500	63.2000	+32.913%	18	1,275	-33.544%
2026-07-14	47.9700	47.9700	47.5500	47.5500	-2.060%	10	1,270	-11.672%
2026-07-13	48.5500	48.5500	48.5500	48.5500	-6.903%	1	1,275	-13.491%
2026-07-09	50.3200	52.1500	50.3200	52.1500	-1.937%	3	1,275	-19.463%
2026-07-08	53.1800	53.1800	53.1800	53.1800	-14.295%	1	1,274	-21.023%
2026-07-07	61.1000	62.0500	61.1000	62.0500	+10.903%	4	1,274	-32.313%
2026-07-02	55.9500	55.9500	55.9500	55.9500	+13.512%	1	1,274	-24.933%
2026-06-30	49.3000	49.3000	49.2900	49.2900	+1.232%	2	1,274	-14.790%
2026-06-29	48.6900	48.6900	48.6900	48.6900	+15.106%	5	1,272	-13.740%
2026-06-26	37.9200	42.3100	37.9200	42.3000	+5.882%	38	1,272	-0.709%
2026-06-25	39.9500	39.9500	39.9500	39.9500	-9.101%	1	1,277	+5.131%
2026-06-24	45.7500	48.8100	43.9500	43.9500	-4.870%	3	1,276	-4.437%
2026-06-22	53.7800	53.7800	46.2000	46.2000	-25.652%	6	1,277	-9.091%
2026-06-17	62.1400	62.1400	62.1400	62.1400	-1.693%	3	1,278	-32.411%
2026-06-15	63.2100	63.2100	63.2100	63.2100	+6.954%	2	1,278	-33.555%
2026-06-12	55.0000	59.1000	55.0000	59.1000	+17.262%	4	1,278	-28.934%
2026-06-11	48.5700	50.4000	48.2700	50.4000	-18.035%	176	1,278	-16.667%
2026-06-09	64.0000	65.9500	61.4900	61.4900	+0.721%	17	1,104	-31.696%
2026-06-08	61.0500	61.0500	61.0500	61.0500	-1.453%	10	1,105	-31.204%
2026-06-05	65.0500	65.0500	61.9500	61.9500	-7.149%	14	1,095	-32.203%
2026-06-04	67.0000	67.8000	66.6000	66.7200	+17.984%	10	1,089	-37.050%
2026-06-03	62.7800	62.7800	56.5500	56.5500	-10.522%	2	1,091	-25.729%
2026-06-02	63.1900	63.2000	63.1000	63.2000	-26.503%	20	1,092	-33.544%
2026-05-27	85.9900	85.9900	85.9900	85.9900	+7.488%	1	1,092	-51.157%
2026-05-22	82.4800	82.4800	80.0000	80.0000	-6.268%	7	1,093	-47.500%
2026-05-21	85.3500	85.3500	85.3500	85.3500	-12.908%	5	1,098	-50.791%
2026-05-14	98.0000	98.0000	98.0000	98.0000	+0.948%	3	1,098	-57.143%
2026-05-13	95.8000	97.0800	95.8000	97.0800	+19.322%	10	1,109	-56.737%
2026-05-12	84.2000	84.2000	79.3500	81.3600	-15.470%	4	1,109	-48.378%
2026-05-08	95.8300	96.2500	94.3600	96.2500	+4.167%	6	1,109	-56.364%
2026-05-07	93.0000	93.0000	92.4000	92.4000	+0.271%	2	1,113	-54.545%
2026-05-06	91.4000	95.0000	91.3800	92.1500	+8.796%	19	1,113	-54.422%
2026-05-05	84.8700	85.9500	84.7000	84.7000	+4.568%	10	1,123	-50.413%
2026-05-04	81.1200	81.1200	80.0100	81.0000	-1.937%	6	1,127	-48.148%
2026-05-01	82.0000	82.6000	81.9500	82.6000	+3.899%	3	1,132	-49.153%
2026-04-30	73.0000	81.3500	71.3200	79.5000	+52.445%	21	1,132	-47.170%
2026-04-29	52.1500	52.1500	52.1500	52.1500	-4.312%	1	1,141	-19.463%
2026-04-28	54.6500	55.2000	54.5000	54.5000	-2.504%	8	1,141	-22.936%
2026-04-27	55.0000	56.1000	55.0000	55.9000	+13.503%	165	1,148	-24.866%
2026-04-24	48.0000	49.2500	48.0000	49.2500	+5.914%	8	1,313	-14.721%
2026-04-23	46.2300	47.8500	46.2300	46.5000	+2.558%	9	1,321	-9.677%
2026-04-22	43.7500	45.3400	43.7500	45.3400	+10.263%	10	1,327	-7.367%
2026-04-21	45.5500	45.5500	41.1200	41.1200	-10.277%	6	1,319	+2.140%
2026-04-20	45.7100	45.8300	45.2400	45.8300	-3.169%	40	1,319	-8.357%
2026-04-17	45.7500	47.9600	45.3500	47.3300	+7.324%	27	1,349	-11.261%
2026-04-16	46.1000	46.2400	44.1000	44.1000	-1.672%	28	1,362	-4.762%
2026-04-15	42.1600	45.3700	42.1600	44.8500	+8.727%	38	1,382	-6.355%
2026-04-14	37.1000	42.3500	37.1000	41.2500	+19.913%	179	1,379	+1.818%
2026-04-13	32.1000	34.5200	31.8000	34.4000	+4.655%	147	1,498	+22.093%
2026-04-10	35.0000	35.0000	32.5000	32.8700	-4.029%	23	1,411	+27.776%
2026-04-09	32.2000	34.2500	29.6700	34.2500	+1.783%	79	1,417	+22.628%
2026-04-08	34.9900	34.9900	31.3500	33.6500	+26.981%	191	1,395	+24.814%
2026-04-07	24.3400	26.5000	24.3400	26.5000	+11.814%	67	1,415	+58.491%
2026-04-06	22.1500	23.7000	22.1500	23.7000	+6.517%	15	1,394	+77.215%
2026-04-02	19.5800	22.9500	19.5800	22.2500	-3.888%	65	1,394	+88.764%
2026-04-01	20.9000	24.2700	20.9000	23.1500	+29.692%	94	1,394	+81.425%
2026-03-31	14.4500	17.8500	14.4500	17.8500	+39.127%	58	1,353	+135.294%
2026-03-30	13.6700	13.6700	12.7500	12.8300	-8.029%	133	1,331	+227.358%
2026-03-27	15.4700	15.5500	13.9300	13.9500	-15.352%	65	1,276	+201.075%
2026-03-26	18.1000	18.3500	16.4100	16.4800	-17.805%	17	1,250	+154.854%
2026-03-25	21.4800	22.3000	19.9500	20.0500	-4.931%	81	1,238	+109.476%
2026-03-24	23.9500	23.9500	21.0900	21.0900	-18.256%	55	1,287	+99.147%
2026-03-23	26.8800	26.8800	25.8000	25.8000	+1.176%	12	1,299	+62.791%
2026-03-20	27.4500	27.4500	25.5000	25.5000	-12.521%	24	1,295	+64.706%
2026-03-19	27.3600	29.3500	27.3600	29.1500	-1.520%	37	1,290	+44.082%
2026-03-18	30.8100	31.3000	29.6000	29.6000	+0.886%	32	1,269	+41.892%
2026-03-17	28.6000	29.3400	28.5500	29.3400	+3.492%	11	1,261	+43.149%
2026-03-16	28.0000	28.3500	27.9000	28.3500	+1.070%	14	1,266	+48.148%
2026-03-13	30.7000	30.7000	27.8500	28.0500	-2.469%	23	1,266	+49.733%
2026-03-12	30.4200	30.4200	28.4900	28.7600	-7.968%	4	1,265	+46.036%
2026-03-11	30.5600	32.2100	30.5600	31.2500	+1.100%	182	1,262	+34.400%
2026-03-10	31.5500	31.5500	30.3500	30.9100	+10.196%	25	1,140	+35.878%
2026-03-09	26.0500	28.2500	25.8500	28.0500	+4.082%	37	1,129	+49.733%
2026-03-06	27.2500	27.3900	26.9500	26.9500	-3.405%	12	1,149	+55.844%
2026-03-05	28.0100	28.0100	26.9500	27.9000	-3.793%	30	1,146	+50.538%
2026-03-04	29.6500	29.6500	28.7000	29.0000	+1.754%	27	1,131	+44.828%
2026-03-03	29.0000	29.0000	27.4000	28.5000	-10.658%	49	1,099	+47.368%
2026-03-02	29.3500	32.2500	29.3500	31.9000	-3.040%	45	1,110	+31.661%
2026-02-27	32.7500	32.9000	32.1300	32.9000	+1.231%	39	1,110	+27.660%
2026-02-26	32.9800	33.2000	30.3300	32.5000	-6.367%	93	1,085	+29.231%
2026-02-25	33.8700	35.5000	33.4500	34.7100	+1.789%	47	1,076	+21.003%
2026-02-24	34.2500	34.5800	33.1000	34.1000	-3.262%	13	1,076	+23.167%
2026-02-23	37.7700	37.9000	34.9500	35.2500	-6.000%	71	1,069	+19.149%
2026-02-20	34.2200	37.5000	34.2200	37.5000	+26.689%	25	1,059	+12.000%
2026-02-19	28.4100	30.1000	28.4100	29.6000	+2.139%	15	1,050	+41.892%
2026-02-18	29.9000	29.9900	28.9000	28.9800	+1.471%	12	1,048	+44.928%
2026-02-17	28.6500	29.0500	27.0000	28.5600	-9.333%	62	1,053	+47.059%
2026-02-13	32.3500	32.3500	31.4300	31.5000	-4.776%	30	1,062	+33.333%
2026-02-12	33.8700	37.5000	33.0800	33.0800	-2.419%	60	1,062	+26.965%
2026-02-11	38.0000	38.0000	33.9000	33.9000	-14.329%	106	1,054	+23.894%
2026-02-10	38.5600	40.3500	38.5000	39.5700	-5.312%	15	993	+6.141%
2026-02-09	41.1100	41.7900	41.1100	41.7900	-3.820%	2	999	+0.503%
2026-02-06	45.8200	45.8200	41.9000	43.4500	-11.072%	27	998	-3.337%
2026-02-05	41.5500	48.8900	40.0000	48.8600	-6.038%	19	983	-14.040%
2026-02-04	51.9300	52.0000	50.4500	52.0000	-10.730%	44	982	-19.231%
2026-02-03	60.0000	60.6500	58.2500	58.2500	+1.836%	19	991	-27.897%
2026-02-02	54.5200	57.2000	54.5200	57.2000	+3.249%	3	1,008	-26.573%
2026-01-30	55.5000	55.5000	55.4000	55.4000	+14.463%	2	1,009	-24.188%
2026-01-29	56.7400	56.7400	48.4000	48.4000	-6.744%	24	1,008	-13.223%
2026-01-28	51.9000	51.9000	51.9000	51.9000	-0.096%	1	986	-19.075%
2026-01-27	54.5000	54.5000	51.9500	51.9500	+6.893%	8	987	-19.153%
2026-01-23	50.3000	50.6500	48.6000	48.6000	-0.103%	101	985	-13.580%
2026-01-21	44.3000	51.2800	44.3000	48.6500	+9.424%	83	896	-13.669%
2026-01-20	46.0000	46.4500	44.4600	44.4600	-10.902%	7	930	-5.533%
2026-01-16	50.8000	50.8000	49.9000	49.9000	-4.680%	5	928	-15.832%
2026-01-15	54.2000	54.2000	52.3500	52.3500	-5.335%	3	928	-19.771%
2026-01-13	57.1800	57.6000	55.3000	55.3000	+6.860%	19	927	-24.051%
2026-01-12	49.8900	51.7500	49.8900	51.7500	+2.577%	3	933	-18.841%
2026-01-09	49.0000	50.4500	49.0000	50.4500	+16.647%	13	935	-16.749%
2026-01-07	45.0000	45.0000	43.2500	43.2500	+8.260%	3	937	-2.890%
2026-01-06	39.0500	40.2000	39.0500	39.9500	-4.768%	39	939	+5.131%
2026-01-05	41.5000	42.0200	41.5000	41.9500	+2.192%	167	916	+0.119%
2026-01-02	39.1500	41.0500	39.1500	41.0500	+3.270%	10	916	+2.314%
2025-12-31	40.1500	40.1700	39.7500	39.7500	-1.487%	15	917	+5.660%
2025-12-30	40.1100	40.7200	40.1100	40.3500	-0.173%	24	917	+4.089%
2025-12-29	40.4200	40.4200	40.4200	40.4200	-1.774%	8	926	+3.909%
2025-12-26	40.4800	41.1500	40.4800	41.1500	+0.049%	15	918	+2.066%
2025-12-24	41.1300	41.1300	41.1300	41.1300	+0.024%	1	906	+2.115%
2025-12-23	39.6000	41.1500	39.6000	41.1200	+7.363%	16	906	+2.140%
2025-12-22	38.0200	38.5000	37.1700	38.3000	+4.932%	15	903	+9.661%
2025-12-19	35.2600	36.5000	35.2600	36.5000	+5.736%	2	893	+15.068%
2025-12-18	34.5200	34.5200	34.5200	34.5200	+5.727%	1	893	+21.669%
2025-12-17	35.1500	35.1500	32.6200	32.6500	-11.156%	4	893	+28.637%
2025-12-16	37.7500	37.7500	36.7500	36.7500	-6.369%	2	894	+14.286%
2025-12-15	40.0500	40.0500	39.2500	39.2500	-4.268%	23	899	+7.006%
2025-12-12	42.2500	42.2500	41.0000	41.0000	-4.429%	2	893	+2.439%
2025-12-11	45.5800	45.5800	42.9000	42.9000	-6.536%	6	891	-2.098%
2025-12-10	46.0000	46.6000	45.9000	45.9000	-1.354%	6	889	-8.497%
2025-12-09	45.9300	46.5300	45.9300	46.5300	+5.943%	3	883	-9.736%
2025-12-08	47.0800	47.0800	43.6000	43.9200	-9.481%	13	883	-4.372%
2025-12-05	50.4500	50.4500	48.5200	48.5200	+2.406%	4	874	-13.438%
2025-12-04	46.6000	47.7000	46.6000	47.3800	-3.306%	11	875	-11.355%
2025-12-03	47.4000	49.2500	47.4000	49.0000	+3.419%	12	868	-14.286%
2025-12-02	47.5000	47.5000	46.0300	47.3800	-0.105%	58	857	-11.355%
2025-12-01	49.6300	50.0000	47.4300	47.4300	-7.544%	280	850	-11.448%
2025-11-26	53.1000	53.1000	50.7500	51.3000	-4.594%	10	607	-18.129%
2025-11-25	55.2100	55.7500	52.3700	53.7700	+5.535%	63	607	-21.890%
2025-11-24	47.0300	50.9500	46.9900	50.9500	+28.176%	356	570	-17.566%
2025-11-21	39.7500	39.7500	39.7500	39.7500	+5.020%	1	258	+5.660%
2025-11-20	39.6000	42.7700	37.8500	37.8500	+2.825%	33	258	+10.964%
2025-11-19	40.7100	41.8000	36.4000	36.8100	+14.495%	15	236	+14.099%
2025-11-18	30.8700	32.1500	29.6000	32.1500	-1.107%	5	231	+30.638%
2025-11-17	35.9000	35.9000	32.5100	32.5100	+18.434%	3	232	+29.191%
2025-11-14	27.9200	28.0500	27.4500	27.4500	-7.107%	11	232	+53.005%
2025-11-13	28.8000	29.5500	28.8000	29.5500	-7.221%	2	226	+42.132%
2025-11-12	33.3500	33.3500	31.8500	31.8500	-5.067%	6	225	+31.868%
2025-11-11	33.3000	33.5500	33.1000	33.5500	+1.176%	46	220	+25.186%
2025-11-10	32.4500	33.6000	32.4500	33.1600	+15.540%	20	191	+26.659%
2025-11-07	28.7500	28.7500	28.7000	28.7000	-12.633%	2	180	+46.341%
2025-11-06	33.1000	33.1000	30.1500	32.8500	+13.315%	14	179	+27.854%
2025-11-04	28.8900	28.9900	28.8900	28.9900	-6.604%	2	173	+44.878%
2025-11-03	30.3500	31.0400	30.3500	31.0400	+8.078%	7	173	+35.309%
2025-10-31	28.6000	28.7200	28.6000	28.7200	-12.732%	4	173	+46.240%
2025-10-30	32.7000	33.3500	32.7000	32.9100	+30.647%	167	170	+27.621%
2025-10-29	23.6000	25.1900	23.6000	25.1900	+19.102%	8	11	+66.733%
2025-10-27	21.1500	21.1500	21.1500	21.1500	+25.519%	6	7	+98.582%
2025-10-23	16.8500	16.8500	16.8500	16.8500	0.000%	1	1	+149.258%