Dark

GOOGL20260918C350
GOOGL Sep 18 2026 350.00 Call (GOOGL260918C00350000)
option OPRA

EOD

Jul 21, 2026

19.80-13.158%(-3.00)617

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	22.3000	22.4800	19.6900	19.8000	-13.158%	617	10,200	0.000%
2026-07-20	23.5500	27.9700	22.0000	22.8000	+10.145%	279	9,981	-13.158%
2026-07-17	22.3500	22.3500	18.5500	20.7000	-18.504%	372	9,951	-4.348%
2026-07-16	38.5000	38.5000	24.8500	25.4000	-28.451%	155	9,942	-22.047%
2026-07-15	31.0000	37.4700	30.3000	35.5000	+25.664%	154	9,937	-44.225%
2026-07-14	23.5000	28.6000	23.5000	28.2500	+15.731%	135	9,907	-29.912%
2026-07-13	25.6600	26.6000	24.4100	24.4100	-11.236%	62	9,862	-18.886%
2026-07-10	27.0000	27.5000	24.1000	27.5000	-4.613%	429	9,862	-28.000%
2026-07-09	26.2000	28.8300	24.3500	28.8300	-5.938%	144	9,885	-31.322%
2026-07-08	31.5000	31.5500	28.4500	30.6500	-9.614%	38	9,863	-35.400%
2026-07-07	35.8000	38.5100	33.9100	33.9100	-1.281%	86	9,863	-41.610%
2026-07-06	31.5000	34.9900	28.5300	34.3500	+11.707%	92	9,880	-42.358%
2026-07-02	30.9000	32.8200	26.9500	30.7500	-2.381%	87	9,907	-35.610%
2026-07-01	29.5000	32.5100	28.4500	31.5000	+8.621%	85	9,907	-37.143%
2026-06-30	26.7000	29.7000	25.6900	29.0000	+4.392%	460	9,931	-31.724%
2026-06-29	21.7500	28.1500	20.7700	27.7800	+48.160%	516	10,084	-28.726%
2026-06-26	21.5500	24.2000	18.7500	18.7500	-16.295%	558	10,008	+5.600%
2026-06-25	19.0500	22.4500	18.6000	22.4000	-3.240%	371	9,782	-11.607%
2026-06-24	25.3600	27.4500	21.9000	23.1500	-4.536%	294	9,637	-14.471%
2026-06-23	21.9000	26.2000	21.5200	24.2500	-7.795%	394	9,524	-18.351%
2026-06-22	31.4600	31.4600	23.0100	26.3000	-31.080%	1,203	9,420	-24.715%
2026-06-18	36.0000	38.1600	31.5000	38.1600	+9.185%	117	9,193	-48.113%
2026-06-17	37.9700	37.9700	34.5000	34.9500	-12.843%	106	9,193	-43.348%
2026-06-16	39.2600	42.7600	39.2600	40.1000	+1.519%	8	9,193	-50.623%
2026-06-15	38.1000	41.1000	37.8400	39.5000	+16.142%	137	9,195	-49.873%
2026-06-12	35.5500	38.2000	32.6800	34.0100	+6.215%	59	9,213	-41.782%
2026-06-11	30.6900	33.2000	26.5000	32.0200	+0.094%	396	9,222	-38.164%
2026-06-10	38.5000	39.3000	31.2500	31.9900	-14.693%	59	8,998	-38.106%
2026-06-09	41.0000	41.0000	33.7500	37.5000	+4.080%	36	8,996	-47.200%
2026-06-08	35.8000	36.2000	34.7400	36.0300	-4.226%	17	8,977	-45.046%
2026-06-05	42.0000	42.0000	37.6200	37.6200	-10.514%	42	8,974	-47.368%
2026-06-04	36.0000	43.1800	36.0000	42.0400	+23.284%	36	8,975	-52.902%
2026-06-03	37.2200	38.0500	33.9200	34.1000	-3.944%	53	8,973	-41.935%
2026-06-02	39.3000	41.8500	34.4300	35.5000	-24.194%	138	8,966	-44.225%
2026-06-01	44.9000	47.1500	44.0000	46.8300	-4.429%	95	8,938	-57.719%
2026-05-29	51.1800	52.3500	48.0000	49.0000	-13.105%	47	8,855	-59.592%
2026-05-28	55.0400	56.3900	55.0400	56.3900	-2.016%	2	8,868	-64.887%
2026-05-27	56.0000	58.2700	56.0000	57.5500	+6.416%	37	8,868	-65.595%
2026-05-26	53.8800	54.9000	53.7500	54.0800	+5.543%	10	8,838	-63.388%
2026-05-22	54.7000	54.7000	51.2400	51.2400	-6.836%	5	8,844	-61.358%
2026-05-21	55.8000	56.9500	53.0000	55.0000	-3.813%	21	8,843	-64.000%
2026-05-20	55.5900	57.1800	55.4500	57.1800	-1.414%	4	8,843	-65.373%
2026-05-19	60.0000	60.0000	56.0000	58.0000	-10.769%	29	8,855	-65.862%
2026-05-18	63.4300	73.7100	63.4300	65.0000	+0.775%	98	8,855	-69.538%
2026-05-15	63.1000	65.0000	63.1000	64.5000	-4.586%	22	8,855	-69.302%
2026-05-14	67.8500	68.2700	65.6000	67.6000	-3.055%	61	8,838	-70.710%
2026-05-13	55.8500	69.7300	55.8500	69.7300	+25.730%	26	8,801	-71.605%
2026-05-12	55.6300	56.9500	54.0100	55.4600	-6.868%	37	8,801	-64.299%
2026-05-11	62.2100	64.1800	59.3000	59.5500	-12.875%	86	8,801	-66.751%
2026-05-08	65.7000	68.3500	65.6100	68.3500	+3.248%	54	8,836	-71.031%
2026-05-07	64.8000	66.2000	62.8000	66.2000	-0.301%	15	8,833	-70.091%
2026-05-06	65.0000	67.2000	63.4500	66.4000	+15.078%	28	8,836	-70.181%
2026-05-05	56.2200	60.0000	55.3500	57.7000	+6.595%	34	8,844	-65.685%
2026-05-04	53.0000	55.0000	52.5000	54.1300	-4.059%	1,149	8,862	-63.421%
2026-05-01	52.9000	56.9000	51.9500	56.4200	+0.930%	47	8,857	-64.906%
2026-04-30	47.0700	56.7500	41.5000	55.9000	+70.427%	336	8,857	-64.580%
2026-04-29	31.2000	35.8500	30.5000	32.8000	+0.768%	164	8,949	-39.634%
2026-04-28	32.0500	34.5000	31.5500	32.5500	-4.124%	82	8,890	-39.171%
2026-04-27	30.7500	35.0500	29.1800	33.9500	+12.791%	233	8,863	-41.679%
2026-04-24	26.6000	30.3500	25.7000	30.1000	+9.455%	178	8,531	-34.219%
2026-04-23	27.8400	28.3000	25.8500	27.5000	+1.664%	42	8,535	-28.000%
2026-04-22	24.9500	27.0500	24.9500	27.0500	+14.619%	1,855	8,543	-26.802%
2026-04-21	26.0500	27.6000	23.5000	23.6000	-11.378%	225	8,457	-16.102%
2026-04-20	27.6700	27.8500	25.6000	26.6300	-6.463%	1,383	8,457	-25.648%
2026-04-17	26.8000	28.6700	26.4500	28.4700	+7.882%	98	8,660	-30.453%
2026-04-16	28.0000	28.0000	25.9000	26.3900	-0.378%	233	8,662	-24.972%
2026-04-15	23.5000	27.0800	23.5000	26.4900	+9.372%	207	8,728	-25.255%
2026-04-14	21.3500	24.8000	20.4400	24.2200	+25.103%	135	8,718	-18.249%
2026-04-13	17.6000	19.3600	17.4500	19.3600	+9.070%	30	8,739	+2.273%
2026-04-10	19.2500	19.3600	17.6000	17.7500	-4.826%	225	8,728	+11.549%
2026-04-09	17.5800	18.9000	15.5500	18.6500	+4.074%	462	8,763	+6.166%
2026-04-08	17.8000	19.2000	16.5000	17.9200	+34.232%	1,225	8,854	+10.491%
2026-04-07	12.8000	13.3500	11.6000	13.3500	+13.136%	132	8,308	+48.315%
2026-04-06	10.9000	11.8700	10.9000	11.8000	+9.259%	129	8,274	+67.797%
2026-04-02	9.8700	10.8500	9.8700	10.8000	-4.255%	23	8,204	+83.333%
2026-04-01	10.3000	12.3000	10.0000	11.2800	+37.393%	2,128	8,204	+75.532%
2026-03-31	6.4000	8.2700	6.4000	8.2100	+45.310%	82	7,642	+141.169%
2026-03-30	6.2500	6.2500	5.6100	5.6500	-11.719%	453	7,643	+250.442%
2026-03-27	7.2500	7.3100	6.3000	6.4000	-18.987%	988	7,810	+209.375%
2026-03-26	8.7500	8.9500	7.7000	7.9000	-20.202%	135	7,869	+150.633%
2026-03-25	10.6700	11.0000	9.6500	9.9000	-3.131%	282	7,854	+100.000%
2026-03-24	12.3000	12.4000	10.2200	10.2200	-25.401%	418	7,778	+93.738%
2026-03-23	14.2500	14.8400	13.2000	13.7000	+4.103%	131	7,554	+44.526%
2026-03-20	14.4700	14.5000	13.0400	13.1600	-15.911%	205	7,561	+50.456%
2026-03-19	14.7000	15.6500	14.4500	15.6500	-3.395%	186	7,554	+26.518%
2026-03-18	17.3000	17.6500	16.2000	16.2000	-4.199%	46	7,548	+22.222%
2026-03-17	15.3000	17.0000	15.3000	16.9100	+10.163%	28	7,543	+17.090%
2026-03-16	15.6500	15.8500	14.8000	15.3500	+0.656%	3,387	7,535	+28.990%
2026-03-13	16.4500	16.8500	15.1000	15.2500	-4.389%	58	5,362	+29.836%
2026-03-12	17.1000	17.1000	15.8000	15.9500	-9.785%	36	5,389	+24.138%
2026-03-11	17.1100	18.4700	17.0000	17.6800	+0.455%	22	5,373	+11.991%
2026-03-10	17.7500	17.8500	17.1000	17.6000	+10.069%	39	5,365	+12.500%
2026-03-09	13.5000	15.9900	13.5000	15.9900	+6.600%	105	5,386	+23.827%
2026-03-06	15.0500	15.4500	14.7000	15.0000	-2.280%	85	5,326	+32.000%
2026-03-05	15.3500	15.6000	15.1000	15.3500	-6.744%	43	5,276	+28.990%
2026-03-04	16.8700	16.8700	16.1900	16.4600	-0.843%	7,883	5,252	+20.292%
2026-03-03	16.0500	16.7000	15.4800	16.6000	-10.173%	783	2,391	+19.277%
2026-03-02	17.0400	18.8500	17.0400	18.4800	-9.412%	20	2,071	+7.143%
2026-02-27	18.0000	20.4000	18.0000	20.4000	+8.223%	98	2,076	-2.941%
2026-02-26	18.4900	19.1000	17.5600	18.8500	-6.822%	33	2,023	+5.040%
2026-02-25	20.5200	21.0000	19.8200	20.2300	-0.345%	28	1,994	-2.126%
2026-02-24	20.8500	20.8500	18.8500	20.3000	-4.245%	115	1,994	-2.463%
2026-02-23	23.4300	23.4300	21.2000	21.2000	-6.936%	65	1,993	-6.604%
2026-02-20	18.8600	22.7800	18.8600	22.7800	+34.000%	123	2,029	-13.082%
2026-02-19	16.3700	17.5000	16.3700	17.0000	+1.553%	152	1,935	+16.471%
2026-02-18	16.7700	17.1500	16.7200	16.7400	+0.480%	82	1,967	+18.280%
2026-02-17	16.9000	17.4200	15.1500	16.6600	-9.061%	65	1,949	+18.848%
2026-02-13	19.0500	19.3500	18.2800	18.3200	-11.283%	45	1,897	+8.079%
2026-02-12	20.1000	22.0500	19.9500	20.6500	+0.097%	75	1,897	-4.116%
2026-02-11	24.7000	24.7000	20.6300	20.6300	-16.478%	53	1,918	-4.023%
2026-02-10	24.6600	25.5000	23.5500	24.7000	-8.755%	23	1,917	-19.838%
2026-02-09	26.0000	28.8500	26.0000	27.0700	-0.661%	50	1,919	-26.856%
2026-02-06	30.7500	30.7500	26.4000	27.2500	-16.667%	222	1,924	-27.339%
2026-02-05	24.1500	32.7000	21.5000	32.7000	-7.102%	116	1,855	-39.450%
2026-02-04	38.4500	38.4500	33.8900	35.2000	-7.708%	160	1,829	-43.750%
2026-02-03	42.0000	42.5000	37.6500	38.1400	-4.195%	41	1,893	-48.086%
2026-02-02	36.0000	40.0000	36.0000	39.8100	+6.872%	206	1,882	-50.264%
2026-01-30	36.6100	37.2500	36.4000	37.2500	+4.342%	3	1,874	-46.846%
2026-01-29	36.6500	36.6500	31.9300	35.7000	-0.806%	150	1,873	-44.538%
2026-01-28	35.9400	35.9900	34.1900	35.9900	+2.829%	50	1,902	-44.985%
2026-01-27	36.4500	36.4500	35.0000	35.0000	+0.287%	25	1,872	-43.429%
2026-01-26	32.0000	35.8500	32.0000	34.9000	+7.550%	53	1,856	-43.266%
2026-01-23	33.6500	33.6500	32.4500	32.4500	-3.966%	22	1,862	-38.983%
2026-01-22	33.8500	33.8500	33.5500	33.7900	+1.563%	34	1,862	-41.403%
2026-01-21	28.3100	33.2700	28.3100	33.2700	+11.457%	13	1,843	-40.487%
2026-01-20	29.5500	31.3600	29.4500	29.8500	-11.134%	30	1,838	-33.668%
2026-01-16	34.1800	34.1800	33.5500	33.5900	-6.901%	4	1,839	-41.054%
2026-01-15	37.0600	37.0600	35.1500	36.0800	-4.272%	20	1,839	-45.122%
2026-01-14	36.8000	37.8000	35.5300	37.6900	+0.239%	28	1,829	-47.466%
2026-01-13	36.8000	39.9000	36.8000	37.6000	+7.613%	64	1,816	-47.340%
2026-01-12	33.5500	36.0000	32.0400	34.9400	+2.916%	31	1,812	-43.331%
2026-01-09	32.9300	34.0000	32.9300	33.9500	+7.098%	11	1,798	-41.679%
2026-01-08	34.0400	34.0400	30.0000	31.7000	+5.491%	69	1,793	-37.539%
2026-01-07	28.0500	31.1500	28.0500	30.0500	+20.683%	7	1,812	-34.110%
2026-01-06	27.8000	27.8000	24.9000	24.9000	-7.504%	16	1,811	-20.482%
2026-01-05	27.3000	27.3000	26.9200	26.9200	+0.112%	92	1,821	-26.449%
2026-01-02	28.3000	28.3000	25.4800	26.8900	+4.427%	144	1,731	-26.367%
2025-12-31	25.7800	26.1700	25.6800	25.7500	-0.579%	21	1,655	-23.107%
2025-12-30	26.6600	26.6600	25.9000	25.9000	+0.622%	30	1,655	-23.552%
2025-12-29	25.8500	25.9500	25.4000	25.7400	-3.415%	22	1,643	-23.077%
2025-12-26	26.6500	26.6500	26.6500	26.6500	-0.560%	10	1,640	-25.704%
2025-12-24	26.2500	26.8600	26.2500	26.8000	-1.471%	7	1,638	-26.119%
2025-12-23	25.0300	27.2500	25.0300	27.2000	+8.367%	86	1,638	-27.206%
2025-12-22	24.3400	25.1000	23.9500	25.1000	+9.130%	14	1,600	-21.116%
2025-12-19	23.1600	23.3400	23.0000	23.0000	+5.844%	13	1,592	-13.913%
2025-12-18	21.7300	21.7300	21.7300	21.7300	+5.639%	2	1,590	-8.882%
2025-12-17	23.5300	23.5300	20.5700	20.5700	-15.245%	44	1,589	-3.743%
2025-12-16	25.7500	25.7500	24.2000	24.2700	-5.748%	17	1,584	-18.418%
2025-12-15	25.7900	25.9000	24.6500	25.7500	-4.097%	37	1,572	-23.107%
2025-12-12	29.2500	29.2500	25.9500	26.8500	-6.381%	36	1,571	-26.257%
2025-12-11	30.6700	30.6700	28.6800	28.6800	-11.481%	14	1,560	-30.962%
2025-12-10	31.5600	32.4000	30.9500	32.4000	+3.185%	31	1,553	-38.889%
2025-12-09	29.8500	31.4000	29.8500	31.4000	+6.261%	5	1,565	-36.943%
2025-12-08	32.9000	32.9000	29.5000	29.5500	-11.527%	21	1,560	-32.995%
2025-12-05	34.0500	34.0500	32.9000	33.4000	+2.141%	43	1,553	-40.719%
2025-12-04	32.9700	32.9700	32.4000	32.7000	-5.491%	111	1,571	-39.450%
2025-12-03	32.0000	34.6000	32.0000	34.6000	+7.287%	111	1,477	-42.775%
2025-12-02	32.8000	33.5000	31.6000	32.2500	-3.008%	21	1,569	-38.605%
2025-12-01	34.2500	34.4500	33.0000	33.2500	-4.782%	90	1,551	-40.451%
2025-11-28	39.8500	40.0500	34.9200	34.9200	-4.198%	37	1,519	-43.299%
2025-11-26	37.4000	37.5100	35.7300	36.4500	-6.610%	37	1,518	-45.679%
2025-11-25	40.0000	42.2000	37.5600	39.0300	+7.818%	292	1,518	-49.270%
2025-11-24	34.8400	37.0500	33.0100	36.2000	+31.636%	88	1,522	-45.304%
2025-11-21	27.0000	28.8000	26.0000	27.5000	+11.789%	89	1,508	-28.000%
2025-11-20	27.5600	27.5600	24.6000	24.6000	-1.992%	32	1,524	-19.512%
2025-11-19	27.7500	29.1000	25.1000	25.1000	+20.673%	128	1,496	-21.116%
2025-11-18	21.0500	22.1000	19.5000	20.8000	-0.478%	32	1,453	-4.808%
2025-11-17	22.4000	24.0500	20.9000	20.9000	+14.835%	44	1,444	-5.263%
2025-11-14	18.2100	18.2100	18.0100	18.2000	-6.427%	6	1,434	+8.791%
2025-11-13	18.9300	19.4500	18.8100	19.4500	-8.038%	17	1,434	+1.799%
2025-11-12	21.6000	21.6000	21.1500	21.1500	-8.243%	5	1,421	-6.383%
2025-11-11	23.0000	23.0500	22.3000	23.0500	+0.567%	75	1,417	-14.100%
2025-11-10	21.6800	23.0000	21.4500	22.9200	+21.915%	69	1,358	-13.613%
2025-11-07	19.3200	19.3200	18.3500	18.8000	-12.721%	63	1,330	+5.319%
2025-11-06	21.0700	22.1000	20.0000	21.5400	+3.807%	11	1,353	-8.078%
2025-11-05	18.2000	20.7500	18.2000	20.7500	+14.325%	39	1,350	-4.578%
2025-11-04	18.7500	19.4500	18.1500	18.1500	-10.415%	18	1,341	+9.091%
2025-11-03	19.9600	20.2600	19.9600	20.2600	+2.843%	13	1,335	-2.270%
2025-10-31	18.8500	19.8500	18.5900	19.7000	-2.087%	101	1,335	+0.508%
2025-10-30	20.9200	22.5000	19.0800	20.1200	+18.214%	89	1,283	-1.590%
2025-10-29	15.8900	17.0200	15.8900	17.0200	+9.453%	37	1,278	+16.334%
2025-10-28	14.5000	15.5500	14.5000	15.5500	+3.460%	58	1,259	+27.331%
2025-10-27	13.6500	15.0500	13.2000	15.0300	+22.594%	70	1,268	+31.737%
2025-10-24	12.1900	12.6100	11.9000	12.2600	+17.208%	193	1,268	+61.501%
2025-10-23	10.5000	10.5500	10.4600	10.4600	+3.564%	15	1,210	+89.293%
2025-10-22	10.5500	10.5500	9.8500	10.1000	+1.202%	10	1,199	+96.040%
2025-10-21	9.1000	10.2000	9.1000	9.9800	-10.493%	5	1,194	+98.397%
2025-10-20	10.7000	11.1500	10.7000	11.1500	+5.888%	31	1,189	+77.578%
2025-10-17	9.9500	10.8500	9.9500	10.5300	-1.127%	86	1,180	+88.034%
2025-10-16	11.5200	11.5200	10.3500	10.6500	+10.363%	65	1,168	+85.915%
2025-10-15	9.4000	9.6500	9.2000	9.6500	+13.529%	769	1,124	+105.181%
2025-10-14	8.5000	8.5000	8.5000	8.5000	+13.333%	156	372	+132.941%
2025-10-13	7.1500	7.5000	7.1500	7.5000	+2.319%	46	220	+164.000%
2025-10-09	7.0600	7.4300	7.0600	7.3300	-5.419%	52	195	+170.123%
2025-10-08	7.8500	7.8500	7.6500	7.7500	-9.038%	7	144	+155.484%
2025-10-07	8.6000	9.0600	8.4000	8.5200	-6.374%	69	140	+132.394%
2025-10-06	8.7700	9.1000	8.7700	9.1000	+21.495%	20	125	+117.582%
2025-10-03	7.1500	7.7500	7.1500	7.4900	+5.493%	3	120	+164.352%
2025-09-30	6.8500	7.1000	6.8500	7.1000	-13.097%	2	118	+178.873%
2025-09-29	8.1700	8.1700	8.1700	8.1700	+5.148%	10	117	+142.350%
2025-09-26	7.9000	7.9000	7.7700	7.7700	-4.074%	5	111	+154.826%
2025-09-25	8.1000	8.1000	8.1000	8.1000	-9.497%	10	108	+144.444%
2025-09-24	9.0000	9.0000	8.9500	8.9500	-5.491%	52	110	+121.229%
2025-09-23	9.8000	9.9000	9.4700	9.4700	-9.378%	27	71	+109.081%
2025-09-19	9.7500	10.5000	9.5700	10.4500	+10.000%	74	64	+89.474%
2025-09-18	9.6500	9.6500	9.5000	9.5000	+7.345%	11	27	+108.421%
2025-09-17	8.7000	8.8500	8.7000	8.8500	-8.290%	2	28	+123.729%
2025-09-16	9.5000	9.7000	9.4000	9.6500	0.000%	26	26	+105.181%
2025-09-15	8.0000	9.6500	8.0000	9.6500	+51.969%	15	17	+105.181%
2025-09-11	6.3500	6.3500	6.3500	6.3500	+1.926%	1	2	+211.811%
2025-09-10	6.2300	6.2300	6.2300	6.2300	0.000%	1	0	+217.817%