Dark

GOOGL20260918C340
GOOGL Sep 18 2026 340.00 Call (GOOGL260918C00340000)
option OPRA

EOD

Jul 21, 2026

24.88-12.702%(-3.62)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	25.5600	26.9000	24.8800	24.8800	-12.702%	59	3,836	0.000%
2026-07-20	30.5000	33.5500	27.9900	28.5000	+13.546%	57	3,807	-12.702%
2026-07-17	25.8100	26.8000	23.6000	25.1000	-18.901%	142	3,808	-0.876%
2026-07-16	43.8100	43.8100	30.0000	30.9500	-26.832%	34	3,725	-19.612%
2026-07-15	38.0300	44.2100	38.0300	42.3000	+25.519%	34	3,731	-41.182%
2026-07-14	32.2000	34.4400	32.2000	33.7000	+7.325%	44	3,747	-26.172%
2026-07-13	31.7000	31.7000	31.3500	31.4000	-1.875%	67	3,749	-20.764%
2026-07-10	32.7500	32.7500	31.8000	32.0000	-2.883%	27	3,761	-22.250%
2026-07-09	34.2000	34.2000	29.9500	32.9500	-5.316%	32	3,761	-24.492%
2026-07-08	37.1500	37.2100	34.6900	34.8000	-16.746%	12	3,769	-28.506%
2026-07-07	42.7300	44.4200	41.5900	41.8000	-0.119%	8	3,777	-40.478%
2026-07-06	34.9800	41.8500	34.4700	41.8500	+15.928%	11	3,781	-40.550%
2026-07-02	36.7000	38.7000	33.0000	36.1000	+0.278%	16	3,785	-31.080%
2026-07-01	38.0000	38.5000	35.6200	36.0000	+1.408%	9	3,785	-30.889%
2026-06-30	31.3300	35.5000	31.3300	35.5000	+5.341%	5	3,785	-29.915%
2026-06-29	27.0000	33.7000	27.0000	33.7000	+40.417%	238	3,784	-26.172%
2026-06-26	24.5000	27.9200	23.0000	24.0000	-12.088%	319	3,770	+3.667%
2026-06-25	23.7600	27.3000	23.5400	27.3000	+2.439%	130	3,593	-8.864%
2026-06-24	32.0000	32.0000	26.6500	26.6500	-7.143%	78	3,561	-6.642%
2026-06-23	27.2300	30.6500	27.0300	28.7000	-9.033%	47	3,527	-13.310%
2026-06-22	37.8500	37.8500	27.7100	31.5500	-26.112%	118	3,532	-21.141%
2026-06-18	40.5200	44.2000	39.8300	42.7000	+4.070%	28	3,539	-41.733%
2026-06-17	43.3100	43.3100	40.2500	41.0300	-16.775%	51	3,539	-39.361%
2026-06-16	49.3000	49.3000	49.3000	49.3000	+6.826%	2	3,539	-49.533%
2026-06-15	44.8000	47.0000	44.7000	46.1500	+13.446%	15	3,539	-46.089%
2026-06-12	39.1800	44.0000	37.9000	40.6800	+7.053%	36	3,535	-38.840%
2026-06-11	33.0800	38.6000	31.8500	38.0000	+0.529%	36	3,540	-34.526%
2026-06-10	43.0000	43.0000	37.3500	37.8000	-4.183%	36	3,537	-34.180%
2026-06-09	40.7800	40.7800	39.4500	39.4500	-8.469%	29	3,537	-36.933%
2026-06-08	42.1800	43.7000	41.2900	43.1000	-5.895%	10	3,512	-42.274%
2026-06-05	46.5500	47.5000	45.8000	45.8000	-5.274%	5	3,513	-45.677%
2026-06-04	39.1700	49.5000	39.1700	48.3500	+20.875%	11	3,512	-48.542%
2026-06-03	43.0000	43.0000	39.7500	40.0000	-6.977%	40	3,511	-37.800%
2026-06-02	41.2800	49.6000	41.2800	43.0000	-16.553%	59	3,503	-42.140%
2026-06-01	51.7800	52.0000	51.5300	51.5300	-9.086%	5	3,531	-51.717%
2026-05-29	58.2900	59.0200	56.6800	56.6800	-11.576%	10	3,529	-56.104%
2026-05-28	63.9900	64.1000	63.9700	64.1000	-4.300%	4	3,533	-61.186%
2026-05-27	66.9800	66.9800	66.9800	66.9800	+9.893%	1	3,537	-62.855%
2026-05-26	60.9500	60.9500	60.9500	60.9500	+1.078%	2	3,538	-59.180%
2026-05-22	60.0000	60.3000	60.0000	60.3000	-4.210%	2	3,539	-58.740%
2026-05-21	61.4100	62.9500	61.4100	62.9500	+3.078%	2	3,539	-60.477%
2026-05-20	60.9700	61.0700	60.0000	61.0700	-5.611%	4	3,539	-59.260%
2026-05-19	68.0000	70.0100	64.4300	64.7000	-12.897%	16	3,598	-61.546%
2026-05-18	74.3400	81.3500	74.2800	74.2800	+3.888%	67	3,598	-66.505%
2026-05-15	73.3700	73.3700	71.4000	71.5000	-5.172%	5	3,598	-65.203%
2026-05-14	74.5000	75.4000	74.5000	75.4000	-2.268%	11	3,600	-67.003%
2026-05-13	69.9100	77.1500	69.9100	77.1500	+24.195%	15	3,605	-67.751%
2026-05-12	62.0000	63.7900	62.0000	62.1200	-7.970%	9	3,605	-59.948%
2026-05-11	69.1900	70.1700	67.5000	67.5000	-11.533%	4	3,605	-63.141%
2026-05-08	76.0000	76.3000	72.5000	76.3000	+6.594%	14	3,607	-67.392%
2026-05-07	72.5500	72.6500	71.5800	71.5800	-2.360%	16	3,606	-65.242%
2026-05-06	70.7000	73.4500	70.7000	73.3100	+13.659%	45	3,612	-66.062%
2026-05-05	68.5700	68.5700	62.9300	64.5000	+5.530%	21	3,621	-61.426%
2026-05-04	61.0000	61.1200	59.1500	61.1200	-3.642%	55	3,607	-59.293%
2026-05-01	62.4300	63.4300	61.7300	63.4300	+2.191%	40	3,639	-60.776%
2026-04-30	54.3500	63.0000	48.2500	62.0700	+64.163%	134	3,639	-59.916%
2026-04-29	35.2500	41.1200	35.2500	37.8100	+1.232%	53	3,640	-34.197%
2026-04-28	37.2000	39.5000	37.1000	37.3500	-2.810%	26	3,645	-33.387%
2026-04-27	35.5500	40.4400	33.8300	38.4300	+9.643%	79	3,649	-35.259%
2026-04-24	30.8000	35.1800	30.4500	35.0500	+14.918%	86	3,642	-29.016%
2026-04-23	32.3000	32.7800	30.5000	30.5000	-1.390%	29	3,622	-18.426%
2026-04-22	30.0000	31.7500	30.0000	30.9300	+6.655%	97	3,629	-19.560%
2026-04-21	30.0000	32.2000	28.3600	29.0000	-7.407%	55	3,651	-14.207%
2026-04-20	32.0000	32.1900	30.7500	31.3200	-5.435%	89	3,651	-20.562%
2026-04-17	31.4500	33.5300	30.8000	33.1200	+6.154%	124	3,611	-24.879%
2026-04-16	31.0700	32.0800	30.3500	31.2000	+1.167%	152	3,588	-20.256%
2026-04-15	29.5400	31.8700	28.8100	30.8400	+8.592%	741	4,154	-19.326%
2026-04-14	25.2000	29.0500	24.3000	28.4000	+25.110%	87	3,802	-12.394%
2026-04-13	20.4000	22.7300	20.4000	22.7000	+5.828%	32	3,788	+9.604%
2026-04-10	23.3000	23.3000	21.1200	21.4500	-5.088%	541	3,787	+15.991%
2026-04-09	20.9500	22.6500	18.8500	22.6000	+6.103%	57	3,894	+10.088%
2026-04-08	21.8700	23.0300	20.0500	21.3000	+29.248%	833	3,898	+16.808%
2026-04-07	14.0000	16.4800	14.0000	16.4800	+13.655%	19	3,928	+50.971%
2026-04-06	13.3800	14.5000	13.3800	14.5000	+9.023%	38	3,930	+71.586%
2026-04-02	11.6700	14.0500	11.6700	13.3000	-5.338%	102	3,862	+87.068%
2026-04-01	11.4800	15.0500	11.4500	14.0500	+37.341%	209	3,862	+77.082%
2026-03-31	8.2000	10.4000	8.1600	10.2300	+40.137%	82	3,896	+143.206%
2026-03-30	7.7000	7.7500	7.2400	7.3000	-9.429%	100	3,862	+240.822%
2026-03-27	8.3600	9.1500	8.0000	8.0600	-14.255%	958	3,853	+208.685%
2026-03-26	10.6500	11.1700	8.9000	9.4000	-21.992%	371	3,233	+164.681%
2026-03-25	13.0000	13.0000	12.0500	12.0500	-8.365%	69	3,176	+106.473%
2026-03-24	14.3000	14.3600	13.0000	13.1500	-21.021%	69	3,173	+89.202%
2026-03-23	16.9000	17.9000	16.0900	16.6500	+1.897%	117	3,185	+49.429%
2026-03-20	17.3500	17.3500	16.3400	16.3400	-8.715%	30	3,159	+52.264%
2026-03-19	17.7000	18.1000	17.7000	17.9000	-9.275%	29	3,158	+38.994%
2026-03-18	20.4000	20.4000	19.7300	19.7300	-3.047%	90	3,144	+26.102%
2026-03-17	19.0000	20.3500	18.5000	20.3500	+10.538%	17	3,152	+22.260%
2026-03-16	18.4500	19.1900	18.2000	18.4100	+1.713%	27	3,158	+35.144%
2026-03-13	19.5500	19.5500	18.1000	18.1000	-5.729%	8	3,168	+37.459%
2026-03-12	20.5500	20.5500	18.5400	19.2000	-7.692%	13	3,168	+29.583%
2026-03-11	21.7000	21.7000	20.8000	20.8000	+1.513%	63	3,169	+19.615%
2026-03-10	21.1000	21.3400	20.4900	20.4900	+3.224%	46	3,181	+21.425%
2026-03-09	17.0000	19.8500	17.0000	19.8500	+9.972%	32	3,189	+25.340%
2026-03-06	17.7800	18.3000	17.7200	18.0500	-0.879%	23	3,202	+37.839%
2026-03-05	18.7500	18.8500	17.9000	18.2100	-6.375%	56	3,188	+36.628%
2026-03-04	19.6500	20.0000	19.3500	19.4500	-2.310%	97	3,162	+27.918%
2026-03-03	18.8500	19.9100	18.2500	19.9100	-8.670%	2,060	3,164	+24.962%
2026-03-02	21.1900	22.0500	21.1900	21.8000	-3.540%	34	1,452	+14.128%
2026-02-27	21.4000	22.6000	21.4000	22.6000	+3.291%	3	1,466	+10.088%
2026-02-26	21.5000	21.8800	20.5300	21.8800	-5.690%	76	1,466	+13.711%
2026-02-25	23.4500	24.4500	23.2000	23.2000	-0.429%	15	1,441	+7.241%
2026-02-24	23.4500	23.8900	22.3500	23.3000	-5.477%	81	1,441	+6.781%
2026-02-23	26.4000	26.4000	24.6500	24.6500	-5.916%	20	1,448	+0.933%
2026-02-20	22.9000	26.2000	22.6000	26.2000	+30.673%	31	1,448	-5.038%
2026-02-19	19.2500	20.3500	19.2500	20.0500	+3.351%	19	1,449	+24.090%
2026-02-18	19.8000	20.0700	19.4000	19.4000	+1.200%	41	1,458	+28.247%
2026-02-17	18.5000	19.7800	18.5000	19.1700	-11.127%	38	1,451	+29.786%
2026-02-13	21.6600	22.3000	21.4600	21.5700	-11.671%	67	1,473	+15.345%
2026-02-12	23.3500	25.7700	23.3500	24.4200	+3.606%	58	1,473	+1.884%
2026-02-11	26.2000	26.2000	23.5700	23.5700	-16.418%	30	1,485	+5.558%
2026-02-10	27.4800	28.7500	26.9500	28.2000	-9.586%	113	1,480	-11.773%
2026-02-09	29.0000	32.9000	29.0000	31.1900	-0.351%	64	1,559	-20.231%
2026-02-06	32.4500	32.4500	30.4200	31.3000	-15.747%	122	1,562	-20.511%
2026-02-05	29.2500	37.1500	29.2500	37.1500	-5.230%	40	1,538	-33.028%
2026-02-04	40.8500	40.8500	37.8000	39.2000	-8.943%	14	1,530	-36.531%
2026-02-03	45.2600	45.2600	42.5000	43.0500	-3.540%	41	1,532	-42.207%
2026-02-02	40.1000	45.0000	40.1000	44.6300	+9.980%	39	1,550	-44.253%
2026-01-30	40.6000	42.3300	40.5800	40.5800	-0.368%	42	1,562	-38.689%
2026-01-29	43.4300	43.4300	36.1800	40.7300	+0.074%	41	1,532	-38.915%
2026-01-28	40.5600	40.7000	38.7000	40.7000	+3.142%	31	1,514	-38.870%
2026-01-27	41.5200	41.5200	39.4600	39.4600	-0.228%	24	1,514	-36.949%
2026-01-26	38.7000	40.4100	38.7000	39.5500	+8.953%	29	1,506	-37.092%
2026-01-23	37.7000	39.0300	36.2000	36.3000	-3.714%	34	1,508	-31.460%
2026-01-22	39.6500	39.8500	37.4500	37.7000	+3.714%	578	1,505	-34.005%
2026-01-21	34.5500	38.8000	34.5500	36.3500	+10.152%	36	1,137	-31.554%
2026-01-20	33.1000	35.5000	33.0000	33.0000	-12.929%	25	1,118	-24.606%
2026-01-16	39.0000	39.0500	37.3900	37.9000	-4.702%	21	1,117	-34.354%
2026-01-15	40.1800	40.1800	39.0000	39.7700	-6.092%	22	1,117	-37.440%
2026-01-14	40.7000	42.5000	39.8000	42.3500	-0.936%	125	1,117	-41.251%
2026-01-13	42.9500	44.2300	41.8400	42.7500	+10.465%	46	1,097	-41.801%
2026-01-12	37.3500	38.7000	37.3500	38.7000	+2.734%	7	1,097	-35.711%
2026-01-09	37.4300	38.4500	37.4300	37.6700	+5.077%	9	1,094	-33.953%
2026-01-08	36.3500	37.2000	35.3000	35.8500	+5.132%	43	1,085	-30.600%
2026-01-07	33.0000	36.0000	32.3000	34.1000	+20.282%	17	1,089	-27.038%
2026-01-06	31.3600	31.3600	28.3500	28.3500	-7.292%	24	1,092	-12.240%
2026-01-05	31.7500	31.7500	30.3000	30.5800	+0.924%	106	1,082	-18.640%
2026-01-02	32.7000	32.7000	28.7000	30.3000	+1.338%	105	1,078	-17.888%
2025-12-31	29.1900	29.9000	29.1900	29.9000	+1.528%	2	974	-16.789%
2025-12-30	31.0000	31.0000	29.4500	29.4500	-0.507%	8	974	-15.518%
2025-12-29	28.9000	29.6000	28.9000	29.6000	-1.498%	4	967	-15.946%
2025-12-26	30.3500	30.3500	30.0500	30.0500	-1.637%	4	967	-17.205%
2025-12-24	30.0300	30.5500	30.0300	30.5500	+0.992%	2	963	-18.560%
2025-12-23	30.5000	30.5000	29.6000	30.2500	+11.830%	5	963	-17.752%
2025-12-22	27.2800	27.2800	27.0000	27.0500	+3.640%	5	962	-8.022%
2025-12-19	25.1700	26.8000	25.1700	26.1000	+3.571%	8	962	-4.674%
2025-12-18	25.2000	25.2000	25.2000	25.2000	+7.417%	1	965	-1.270%
2025-12-17	25.6000	25.6000	23.4600	23.4600	-15.154%	9	965	+6.053%
2025-12-16	28.8200	29.2000	27.6400	27.6500	-4.655%	37	963	-10.018%
2025-12-15	29.6500	29.6500	28.1500	29.0000	-5.383%	95	931	-14.207%
2025-12-12	31.7900	31.8600	30.0000	30.6500	-9.453%	19	886	-18.825%
2025-12-11	36.0000	36.0000	33.8500	33.8500	-1.884%	2	889	-26.499%
2025-12-10	35.4000	35.4000	34.4000	34.5000	-1.849%	39	889	-27.884%
2025-12-09	33.5500	35.4500	33.5500	35.1500	+5.240%	9	889	-29.218%
2025-12-08	36.1300	36.1300	32.9000	33.4000	-10.886%	52	886	-25.509%
2025-12-05	39.2000	39.2000	36.8000	37.4800	+3.536%	131	876	-33.618%
2025-12-04	36.2000	36.4000	35.8500	36.2000	-4.106%	35	797	-31.271%
2025-12-03	37.9500	37.9500	37.7500	37.7500	+3.737%	6	786	-34.093%
2025-12-02	35.8500	36.8000	35.5000	36.3900	-1.569%	10	786	-31.630%
2025-12-01	38.1300	38.2500	36.9000	36.9700	-6.120%	18	786	-32.702%
2025-11-28	39.3800	39.3800	39.3800	39.3800	-2.040%	10	788	-36.821%
2025-11-26	41.6400	42.2000	39.4000	40.2000	-3.249%	929	239	-38.109%
2025-11-25	41.9500	46.7500	41.4500	41.5500	+3.000%	62	239	-40.120%
2025-11-24	39.7700	40.3400	37.1500	40.3400	+31.486%	18	218	-38.324%
2025-11-21	29.6700	30.8700	29.6500	30.6800	+10.360%	21	213	-18.905%
2025-11-20	31.3000	33.1400	27.8000	27.8000	-3.405%	28	228	-10.504%
2025-11-19	31.8000	31.8000	28.7800	28.7800	+14.433%	19	205	-13.551%
2025-11-18	22.4200	25.1500	22.1800	25.1500	+6.794%	25	194	-1.074%
2025-11-17	25.4500	25.4500	23.5500	23.5500	+14.044%	10	173	+5.648%
2025-11-14	19.1500	20.7800	19.1500	20.6500	-2.824%	11	176	+20.484%
2025-11-13	21.6500	21.6500	21.1000	21.2500	-11.826%	3	174	+17.082%
2025-11-12	25.0500	25.1000	23.2000	24.1000	-4.441%	18	171	+3.237%
2025-11-11	25.0500	25.3000	25.0500	25.2200	-1.715%	17	162	-1.348%
2025-11-10	24.2200	25.8700	24.2100	25.6600	+20.075%	14	162	-3.040%
2025-11-07	21.8200	21.8200	20.6100	21.3700	-12.021%	18	158	+16.425%
2025-11-06	23.9600	24.2900	23.9600	24.2900	+5.517%	5	151	+2.429%
2025-11-05	20.5500	23.1000	20.5500	23.0200	+13.232%	4	151	+8.080%
2025-11-04	21.6100	21.6100	20.3000	20.3300	-11.261%	25	151	+22.381%
2025-11-03	22.9100	22.9100	22.9100	22.9100	+5.527%	15	173	+8.599%
2025-10-31	21.7100	21.7100	21.7100	21.7100	-3.080%	1	173	+14.602%
2025-10-30	23.2100	25.0200	22.4000	22.4000	+14.286%	52	173	+11.071%
2025-10-29	19.6000	19.6000	19.6000	19.6000	+11.681%	3	169	+26.939%
2025-10-28	17.6000	17.6000	17.5500	17.5500	+3.235%	12	166	+41.766%
2025-10-27	16.2200	17.0500	16.2200	17.0000	+22.302%	8	169	+46.353%
2025-10-24	13.7500	14.2500	13.7200	13.9000	+16.807%	19	169	+78.993%
2025-10-23	11.9000	11.9000	11.9000	11.9000	-6.299%	1	164	+109.076%
2025-10-22	12.2200	12.7000	12.2200	12.7000	+8.085%	6	165	+95.906%
2025-10-21	11.7000	11.7500	10.3500	11.7500	-6.746%	78	165	+111.745%
2025-10-20	13.0000	13.0000	12.6000	12.6000	+2.024%	6	148	+97.460%
2025-10-17	11.4500	12.3500	11.4500	12.3500	+4.661%	17	147	+101.457%
2025-10-16	11.7500	12.0000	11.7500	11.8000	+8.856%	98	148	+110.847%
2025-10-15	10.0200	10.9000	10.0200	10.8400	+11.753%	8	89	+129.520%
2025-10-14	9.8500	9.8500	9.7000	9.7000	+18.293%	2	83	+156.495%
2025-10-13	8.2000	8.2000	8.2000	8.2000	+9.920%	5	82	+203.415%
2025-10-10	7.9200	7.9500	7.4600	7.4600	-11.716%	5	82	+233.512%
2025-10-09	8.1800	8.4500	8.1800	8.4500	-6.111%	14	77	+194.438%
2025-10-08	9.0000	9.0000	9.0000	9.0000	-6.736%	5	67	+176.444%
2025-10-07	9.6500	9.6500	9.6500	9.6500	-9.813%	1	64	+157.824%
2025-10-06	10.7000	10.7000	10.7000	10.7000	+22.847%	5	64	+132.523%
2025-10-03	8.2400	8.9900	8.2300	8.7100	+10.114%	19	69	+185.649%
2025-10-01	7.9100	7.9100	7.9100	7.9100	-1.739%	4	63	+214.539%
2025-09-30	8.0500	8.0500	8.0500	8.0500	-11.050%	4	61	+209.068%
2025-09-26	9.2000	9.2000	9.0500	9.0500	+2.724%	3	61	+174.917%
2025-09-25	8.8100	8.8100	8.8100	8.8100	-16.651%	4	59	+182.406%
2025-09-24	10.5700	10.5700	10.5700	10.5700	-3.909%	1	59	+135.383%
2025-09-23	11.1100	11.1100	11.0000	11.0000	-0.542%	5	58	+126.182%
2025-09-22	11.6500	11.6500	10.7300	11.0600	-5.872%	14	54	+124.955%
2025-09-19	11.7500	11.7500	11.7500	11.7500	+5.381%	1	51	+111.745%
2025-09-18	11.1300	11.1500	10.9500	11.1500	+12.060%	8	51	+123.139%
2025-09-17	10.7500	10.7500	9.9500	9.9500	-8.716%	17	48	+150.050%
2025-09-16	11.0000	11.0000	10.8300	10.9000	+3.810%	23	46	+128.257%
2025-09-15	8.7100	10.5000	8.7100	10.5000	0.000%	34	28	+136.952%