Dark

GOOGL20260918C325
GOOGL Sep 18 2026 325.00 Call (GOOGL260918C00325000)
option OPRA

EOD

Jul 20, 2026

39.00+15.968%(+5.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	43.9600	43.9600	37.4300	39.0000	+15.968%	5	980	0.000%
2026-07-17	32.3500	34.0000	32.3500	33.6300	-17.310%	19	982	+15.968%
2026-07-16	53.2000	54.2200	40.6700	40.6700	-25.513%	24	981	-4.106%
2026-07-15	54.6500	55.5000	54.6000	54.6000	+29.691%	18	982	-28.571%
2026-07-14	42.1000	42.1000	42.1000	42.1000	+5.197%	1	990	-7.363%
2026-07-13	40.0200	40.0200	40.0200	40.0200	-8.316%	2	990	-2.549%
2026-07-09	40.0000	43.6500	40.0000	43.6500	-3.749%	6	990	-10.653%
2026-07-08	45.2500	45.3500	45.2500	45.3500	-16.019%	2	987	-14.002%
2026-07-07	53.9700	54.0000	53.1000	54.0000	+10.951%	12	987	-27.778%
2026-07-06	48.6700	48.6700	48.6700	48.6700	-0.287%	5	995	-19.869%
2026-07-02	49.0000	49.0000	48.8100	48.8100	+3.895%	2	1,001	-20.098%
2026-07-01	46.9800	46.9800	46.9800	46.9800	+4.516%	4	1,001	-16.986%
2026-06-30	41.8000	44.9500	41.8000	44.9500	+14.406%	11	1,005	-13.237%
2026-06-29	39.2900	39.2900	39.2900	39.2900	+10.427%	1	995	-0.738%
2026-06-26	36.0000	36.0000	35.5800	35.5800	+4.647%	13	995	+9.612%
2026-06-25	31.9500	34.0000	31.6500	34.0000	-9.695%	107	992	+14.706%
2026-06-24	39.6400	39.8500	37.5500	37.6500	+0.266%	27	971	+3.586%
2026-06-23	39.3700	39.3700	37.5500	37.5500	-8.415%	10	971	+3.862%
2026-06-22	41.5500	41.5500	36.8900	41.0000	-24.632%	15	967	-4.878%
2026-06-18	52.8000	54.4000	52.8000	54.4000	-0.983%	7	960	-28.309%
2026-06-17	56.5000	56.5000	53.8000	54.9400	-8.433%	6	960	-29.013%
2026-06-16	59.0000	60.0000	59.0000	60.0000	+4.312%	2	960	-35.000%
2026-06-15	57.5200	57.5200	57.5200	57.5200	+19.212%	1	961	-32.197%
2026-06-11	41.0900	48.2500	41.0900	48.2500	+1.387%	10	961	-19.171%
2026-06-10	54.2200	54.2200	46.7000	47.5900	-4.763%	15	958	-18.050%
2026-06-09	49.9700	49.9700	49.9700	49.9700	-3.477%	5	971	-21.953%
2026-06-08	51.3200	51.7700	51.3200	51.7700	-9.144%	22	976	-24.667%
2026-06-05	58.5000	58.5000	54.8000	56.9800	-4.954%	18	996	-31.555%
2026-06-04	58.2600	60.5100	58.2600	59.9500	+22.222%	5	1,014	-34.946%
2026-06-03	49.0500	49.0500	49.0500	49.0500	-5.746%	1	1,011	-20.489%
2026-06-02	56.0000	56.1000	52.0400	52.0400	-16.896%	8	1,012	-25.058%
2026-06-01	63.0000	63.0000	62.6200	62.6200	-8.850%	2	1,018	-37.720%
2026-05-29	70.2000	70.2000	68.7000	68.7000	-8.400%	19	1,019	-43.231%
2026-05-28	75.0000	75.0000	75.0000	75.0000	-3.251%	2	1,009	-48.000%
2026-05-27	77.5200	77.5200	77.5200	77.5200	+5.570%	3	1,011	-49.690%
2026-05-26	73.4300	73.4300	73.4300	73.4300	+4.186%	15	1,014	-46.888%
2026-05-22	70.4800	70.4800	70.4800	70.4800	-8.014%	4	1,014	-44.665%
2026-05-21	73.1700	76.7200	73.1700	76.6200	+1.807%	17	1,014	-49.099%
2026-05-19	76.3700	76.3700	75.2600	75.2600	-14.087%	16	1,014	-48.180%
2026-05-18	87.6000	87.6000	87.6000	87.6000	+3.779%	1	1,015	-55.479%
2026-05-15	83.8700	84.4100	83.8700	84.4100	-0.436%	16	1,015	-53.797%
2026-05-14	84.7800	84.7800	84.7800	84.7800	-6.061%	1	1,016	-53.999%
2026-05-13	89.3000	90.2500	89.3000	90.2500	+21.959%	5	1,022	-56.787%
2026-05-12	74.0000	74.0000	74.0000	74.0000	-5.395%	1	1,022	-47.297%
2026-05-11	82.0000	83.3000	78.2200	78.2200	-9.572%	16	1,022	-50.141%
2026-05-08	85.0100	87.4200	84.8500	86.5000	+2.732%	18	1,031	-54.913%
2026-05-07	84.5000	84.5000	84.2000	84.2000	+1.691%	3	1,030	-53.682%
2026-05-06	82.8200	85.8200	81.7200	82.8000	+9.640%	28	1,032	-52.899%
2026-05-05	77.3500	77.3500	75.5200	75.5200	+4.845%	20	1,039	-48.358%
2026-05-04	71.0500	72.5500	71.0500	72.0300	-3.574%	15	1,045	-45.856%
2026-05-01	72.0500	74.7000	72.0500	74.7000	+0.322%	326	899	-47.791%
2026-04-30	62.5000	74.4600	58.9800	74.4600	+54.257%	58	899	-47.623%
2026-04-29	49.0500	50.0000	45.7500	48.2700	+2.812%	14	939	-19.204%
2026-04-28	46.5000	48.4400	45.7400	46.9500	-1.942%	22	949	-16.933%
2026-04-27	45.9500	48.8500	45.9500	47.8800	+25.636%	35	954	-18.546%
2026-04-24	38.0000	39.5000	38.0000	38.1100	-5.317%	13	960	+2.335%
2026-04-23	40.6500	40.6500	39.8000	40.2500	+0.726%	8	964	-3.106%
2026-04-22	39.0500	39.9600	38.0500	39.9600	+10.387%	20	967	-2.402%
2026-04-21	38.0000	39.0000	36.2000	36.2000	-10.617%	10	951	+7.735%
2026-04-20	40.5000	40.5000	40.5000	40.5000	-2.174%	2	951	-3.704%
2026-04-17	39.7000	41.6000	39.3000	41.4000	+6.536%	60	953	-5.797%
2026-04-16	37.7000	39.8500	37.7000	38.8600	-1.620%	32	979	+0.360%
2026-04-15	35.0000	39.5000	35.0000	39.5000	+8.666%	44	998	-1.266%
2026-04-14	31.5000	36.7500	31.5000	36.3500	+21.409%	133	979	+7.290%
2026-04-13	27.7100	29.9400	27.5000	29.9400	+7.504%	69	983	+30.261%
2026-04-10	29.7500	29.8700	27.6000	27.8500	-3.633%	100	948	+40.036%
2026-04-09	26.0000	29.1400	25.2000	28.9000	+3.214%	67	939	+34.948%
2026-04-08	28.9600	29.5500	26.4800	28.0000	+25.843%	140	922	+39.286%
2026-04-07	20.0000	22.2500	19.3000	22.2500	+13.520%	10	913	+75.281%
2026-04-06	18.2000	19.6000	18.2000	19.6000	+8.587%	17	909	+98.980%
2026-04-02	16.2800	18.4000	16.2800	18.0500	-5.497%	62	915	+116.066%
2026-04-01	17.5000	20.0500	17.5000	19.1000	+32.823%	55	915	+104.188%
2026-03-31	11.5500	14.3800	11.5500	14.3800	+40.980%	22	915	+171.210%
2026-03-30	10.6000	10.9600	10.1400	10.2000	-8.520%	54	908	+282.353%
2026-03-27	11.6700	12.6500	11.1500	11.1500	-16.542%	135	923	+249.776%
2026-03-26	14.5200	15.1000	13.2500	13.3600	-20.000%	47	909	+191.916%
2026-03-25	18.0900	18.0900	16.3000	16.7000	-5.915%	98	904	+133.533%
2026-03-24	19.8400	19.8400	17.7000	17.7500	-18.950%	11	827	+119.718%
2026-03-23	22.8000	23.1000	21.4500	21.9000	+3.205%	64	825	+78.082%
2026-03-20	22.6500	22.6500	21.2200	21.2200	-14.435%	45	810	+83.789%
2026-03-19	23.6200	24.9400	23.6200	24.8000	-4.062%	69	786	+57.258%
2026-03-18	27.0900	27.0900	25.8000	25.8500	+0.977%	7	748	+50.870%
2026-03-17	24.2800	25.6000	24.2800	25.6000	+5.785%	24	745	+52.344%
2026-03-16	24.1700	24.2000	23.6500	24.2000	+2.847%	174	749	+61.157%
2026-03-13	23.4900	24.1000	23.4000	23.5300	-5.880%	11	692	+65.746%
2026-03-12	24.9500	25.2500	23.5500	25.0000	-7.063%	36	690	+56.000%
2026-03-11	28.1500	28.1500	26.9000	26.9000	+2.281%	4	672	+44.981%
2026-03-10	26.7500	27.0500	26.0500	26.3000	+2.335%	17	671	+48.289%
2026-03-09	22.0200	25.7000	22.0200	25.7000	+11.983%	38	669	+51.751%
2026-03-06	22.9500	22.9500	22.9500	22.9500	-1.797%	2	675	+69.935%
2026-03-05	23.7000	23.7000	23.1000	23.3700	-6.145%	9	673	+66.881%
2026-03-04	24.5700	25.4000	24.5700	24.9000	-1.190%	9	664	+56.627%
2026-03-03	24.0000	25.2000	23.5500	25.2000	-8.029%	16	662	+54.762%
2026-03-02	27.1700	27.7500	26.3500	27.4000	-9.571%	25	654	+42.336%
2026-02-27	28.6000	30.3000	27.6500	30.3000	+8.993%	36	661	+28.713%
2026-02-26	27.4500	27.8000	25.6100	27.8000	-7.426%	35	647	+40.288%
2026-02-25	29.4000	30.1500	29.3000	30.0300	-0.067%	14	601	+29.870%
2026-02-24	28.7600	30.0500	28.3500	30.0500	-0.332%	9	601	+29.784%
2026-02-23	33.3500	33.3500	30.1500	30.1500	-5.899%	27	596	+29.353%
2026-02-20	28.3600	32.2500	28.3600	32.0400	+26.191%	29	619	+21.723%
2026-02-19	25.0500	26.1500	24.9000	25.3900	+1.398%	39	638	+53.604%
2026-02-18	24.6800	25.8000	24.6800	25.0400	+2.413%	24	608	+55.751%
2026-02-17	26.0100	26.0100	23.6500	24.4500	-8.871%	73	604	+59.509%
2026-02-13	27.1500	27.4000	26.5000	26.8300	-10.567%	14	580	+45.360%
2026-02-12	29.3900	32.0000	29.3900	30.0000	-0.563%	32	580	+30.000%
2026-02-11	34.5500	34.5500	30.1700	30.1700	-13.180%	50	550	+29.267%
2026-02-10	34.7500	35.2000	34.0000	34.7500	-10.553%	8	531	+12.230%
2026-02-09	37.1000	39.7500	35.0100	38.8500	+1.702%	62	528	+0.386%
2026-02-06	40.4000	41.4000	36.9000	38.2000	-14.637%	77	513	+2.094%
2026-02-05	31.8000	44.7500	31.8000	44.7500	-6.086%	72	445	-12.849%
2026-02-04	49.0000	49.0000	46.9500	47.6500	-3.660%	9	429	-18.153%
2026-02-03	53.3000	53.3000	49.4600	49.4600	-6.343%	25	427	-21.148%
2026-02-02	48.8200	53.0700	48.8200	52.8100	+8.551%	17	426	-26.150%
2026-01-30	49.1000	49.1100	48.6500	48.6500	-1.458%	97	419	-19.836%
2026-01-29	49.9900	49.9900	42.9500	49.3700	+0.550%	5	502	-21.005%
2026-01-27	49.0000	49.1000	49.0000	49.1000	+13.789%	5	501	-20.570%
2026-01-23	44.1000	44.1000	43.1500	43.1500	-5.373%	9	506	-9.618%
2026-01-21	42.9500	45.6000	42.4500	45.6000	+13.716%	5	497	-14.474%
2026-01-20	41.8500	42.2000	40.0500	40.1000	-9.888%	52	496	-2.743%
2026-01-16	46.7000	46.7000	44.5000	44.5000	-5.520%	5	450	-12.360%
2026-01-15	47.6000	47.8000	47.1000	47.1000	-4.791%	77	450	-17.197%
2026-01-13	50.0000	52.2000	49.4500	49.4700	+7.966%	8	517	-21.164%
2026-01-12	44.5500	45.8200	42.4000	45.8200	+1.687%	59	516	-14.884%
2026-01-09	44.0000	45.2500	44.0000	45.0600	+5.059%	26	504	-13.449%
2026-01-08	45.1000	45.1000	41.3500	42.8900	+6.692%	121	486	-9.070%
2026-01-07	38.2000	42.7000	38.2000	40.2000	+16.118%	19	408	-2.985%
2026-01-06	39.2000	39.2000	34.3000	34.6200	-6.559%	59	405	+12.652%
2026-01-05	36.9000	37.3600	36.9000	37.0500	+7.081%	105	325	+5.263%
2026-01-02	38.3000	40.0000	34.3000	34.6000	-1.983%	32	325	+12.717%
2025-12-31	35.3500	35.8500	35.3000	35.3000	-1.203%	6	315	+10.482%
2025-12-30	37.2000	37.2000	35.7300	35.7300	-0.335%	5	315	+9.152%
2025-12-29	35.0000	35.8500	34.8500	35.8500	-1.781%	141	315	+8.787%
2025-12-24	36.0000	36.5000	36.0000	36.5000	-1.351%	6	224	+6.849%
2025-12-23	36.7500	37.0000	36.7500	37.0000	+8.824%	10	224	+5.405%
2025-12-22	34.0000	34.0000	34.0000	34.0000	+8.315%	1	219	+14.706%
2025-12-18	29.9500	31.3900	29.9500	31.3900	+8.917%	16	219	+24.243%
2025-12-17	30.9000	30.9000	28.8200	28.8200	-13.479%	9	203	+35.323%
2025-12-16	34.9900	34.9900	32.3800	33.3100	-4.910%	3	201	+17.082%
2025-12-12	37.0000	37.0000	35.0300	35.0300	-10.064%	13	201	+11.333%
2025-12-11	40.9800	40.9800	38.0600	38.9500	-4.441%	11	212	+0.128%
2025-12-10	41.7000	41.7000	40.7600	40.7600	+0.766%	23	212	-4.318%
2025-12-09	39.6500	40.4500	39.6500	40.4500	+2.535%	2	210	-3.585%
2025-12-08	39.5000	39.5000	39.1000	39.4500	-9.518%	11	209	-1.141%
2025-12-05	45.2500	45.2500	43.5800	43.6000	+3.440%	12	199	-10.550%
2025-12-04	42.3500	42.7200	42.1500	42.1500	-6.333%	4	201	-7.473%
2025-12-03	44.5700	45.0000	44.5700	45.0000	+5.140%	8	197	-13.333%
2025-12-02	42.8000	42.8000	42.8000	42.8000	-0.233%	1	189	-8.879%
2025-12-01	43.0500	44.5500	42.9000	42.9000	-4.815%	7	188	-9.091%
2025-11-28	49.3000	49.3000	45.0700	45.0700	-3.697%	8	184	-13.468%
2025-11-26	48.5500	48.5500	45.8000	46.8000	-4.878%	21	182	-16.667%
2025-11-25	49.3000	53.3000	48.0000	49.2000	+7.306%	69	182	-20.732%
2025-11-24	44.3000	45.8500	43.8000	45.8500	+31.942%	8	157	-14.940%
2025-11-21	35.7500	36.8700	34.4500	34.7500	+7.253%	53	160	+12.230%
2025-11-20	38.1800	38.7000	32.4000	32.4000	-4.957%	20	127	+20.370%
2025-11-19	37.3500	37.3500	34.0900	34.0900	+14.013%	7	117	+14.403%
2025-11-18	29.6800	29.9000	29.5000	29.9000	-1.806%	4	118	+30.435%
2025-11-17	30.4500	30.4500	30.4500	30.4500	+25.206%	4	116	+28.079%
2025-11-14	24.5700	24.6000	24.3200	24.3200	-6.462%	4	113	+60.362%
2025-11-13	26.0000	26.0000	26.0000	26.0000	-10.653%	1	112	+50.000%
2025-11-12	31.1500	31.1500	28.4000	29.1000	-5.611%	82	111	+34.021%
2025-11-11	30.7900	30.8300	29.4500	30.8300	+1.248%	28	47	+26.500%
2025-11-10	29.3000	30.4500	29.3000	30.4500	+19.178%	8	29	+28.079%
2025-11-07	25.6500	25.6500	25.5500	25.5500	-13.095%	4	24	+52.642%
2025-11-06	28.0000	29.4000	28.0000	29.4000	+19.512%	4	20	+32.653%
2025-11-04	24.6000	24.6000	24.6000	24.6000	-5.566%	1	20	+58.537%
2025-10-31	26.0500	26.0500	26.0500	26.0500	-5.273%	3	19	+49.712%
2025-10-30	27.0500	27.5000	27.0500	27.5000	+16.181%	3	16	+41.818%
2025-10-29	23.6700	23.6700	23.6700	23.6700	+17.236%	6	16	+64.766%
2025-10-27	18.3100	20.1900	18.3100	20.1900	+22.736%	15	10	+93.165%
2025-10-24	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	+137.082%