Dark

GOOGL20260918C355
GOOGL Sep 18 2026 355.00 Call (GOOGL260918C00355000)
option OPRA

EOD

Jul 21, 2026

17.50-14.425%(-2.95)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	19.9800	19.9800	17.5000	17.5000	-14.425%	233	1,329	0.000%
2026-07-20	21.4500	25.2200	20.1700	20.4500	+17.867%	196	1,264	-14.425%
2026-07-17	18.9400	19.9000	16.5700	17.3500	-23.736%	212	1,317	+0.865%
2026-07-16	32.0000	32.0100	22.3000	22.7500	-28.482%	43	1,255	-23.077%
2026-07-15	27.4000	34.5000	27.4000	31.8100	+27.240%	68	1,244	-44.986%
2026-07-14	22.3100	25.7700	22.3100	25.0000	+14.416%	60	1,291	-30.000%
2026-07-13	24.2800	24.6000	21.7300	21.8500	-11.179%	31	1,297	-19.908%
2026-07-10	24.4500	25.4000	22.4800	24.6000	-5.385%	79	1,304	-28.862%
2026-07-09	24.2500	26.0800	22.2000	26.0000	-7.308%	128	1,261	-32.692%
2026-07-08	29.8000	29.8000	25.7300	28.0500	-14.871%	36	1,231	-37.611%
2026-07-07	32.5000	34.8700	32.5000	32.9500	+4.504%	19	1,243	-46.889%
2026-07-06	26.0000	32.0000	26.0000	31.5300	+14.655%	79	1,247	-44.497%
2026-07-02	26.9800	29.8300	24.1500	27.5000	-4.181%	140	1,218	-36.364%
2026-07-01	27.4400	29.4000	25.8000	28.7000	+7.814%	85	1,218	-39.024%
2026-06-30	24.0000	26.9300	23.5000	26.6200	+6.056%	130	1,191	-34.260%
2026-06-29	19.0600	25.5000	19.0600	25.1000	+41.329%	160	1,143	-30.279%
2026-06-26	18.2500	19.2100	16.9500	17.7600	-14.203%	99	1,176	-1.464%
2026-06-25	16.7500	20.7000	16.7500	20.7000	-1.240%	82	1,152	-15.459%
2026-06-24	22.7500	25.0000	19.8000	20.9600	-3.187%	202	1,148	-16.508%
2026-06-23	21.2500	23.5600	21.2500	21.6500	-9.792%	136	1,180	-19.169%
2026-06-22	26.8900	27.9000	21.5100	24.0000	-29.619%	175	1,193	-27.083%
2026-06-18	29.0000	34.1000	29.0000	34.1000	+5.638%	28	1,137	-48.680%
2026-06-17	35.0000	35.0000	32.1500	32.2800	-13.690%	286	1,137	-45.787%
2026-06-16	36.5000	37.4500	36.5000	37.4000	+0.403%	41	1,137	-53.209%
2026-06-15	35.9500	37.2500	35.9400	37.2500	+22.533%	23	1,122	-53.020%
2026-06-12	32.8000	33.8500	29.2300	30.4000	-0.718%	33	1,123	-42.434%
2026-06-11	28.1500	30.6200	24.3000	30.6200	+2.305%	117	1,141	-42.848%
2026-06-10	31.8100	31.8100	28.6000	29.9300	-13.246%	30	1,128	-41.530%
2026-06-09	38.1500	38.1500	31.0600	34.5000	+1.322%	5	1,117	-49.275%
2026-06-08	33.3600	34.0500	32.8300	34.0500	-5.495%	8	1,118	-48.605%
2026-06-05	37.3500	37.8000	36.0300	36.0300	-7.139%	19	1,115	-51.429%
2026-06-04	36.0000	40.0000	35.9500	38.8000	+25.161%	28	1,113	-54.897%
2026-06-03	35.0500	35.4100	31.0000	31.0000	-5.488%	78	1,118	-43.548%
2026-06-02	33.2700	41.5000	31.8900	32.8000	-21.961%	51	1,078	-46.646%
2026-06-01	42.3600	42.3600	41.6000	42.0300	-10.096%	3	1,068	-58.363%
2026-05-29	47.4600	49.0000	46.5200	46.7500	-10.096%	15	1,067	-62.567%
2026-05-28	52.0000	52.0000	52.0000	52.0000	+2.868%	1	1,058	-66.346%
2026-05-26	48.1000	52.5500	48.1000	50.5500	-2.243%	4	1,057	-65.381%
2026-05-22	50.0000	51.7100	50.0000	51.7100	+0.271%	3	1,058	-66.157%
2026-05-21	51.5700	51.5700	51.5700	51.5700	-2.070%	1	1,057	-66.066%
2026-05-20	52.6600	52.6600	52.6600	52.6600	-4.185%	1	1,057	-66.768%
2026-05-19	55.0000	55.0000	54.9600	54.9600	-11.355%	2	1,056	-68.159%
2026-05-18	62.0000	62.0000	62.0000	62.0000	-5.818%	2	1,056	-71.774%
2026-05-14	65.8300	65.8300	65.8300	65.8300	+0.274%	1	1,056	-73.416%
2026-05-13	65.6500	65.6500	65.6500	65.6500	+25.670%	2	1,059	-73.343%
2026-05-12	52.5000	53.7700	52.1000	52.2400	-7.013%	7	1,059	-66.501%
2026-05-11	61.1000	61.1000	56.1800	56.1800	-11.985%	17	1,059	-68.850%
2026-05-08	64.2300	64.2300	63.8300	63.8300	+5.157%	7	1,059	-72.583%
2026-05-07	60.8500	60.8700	60.1200	60.7000	-1.509%	10	1,061	-71.170%
2026-05-06	59.7000	62.9500	59.7000	61.6300	+14.554%	16	1,064	-71.605%
2026-05-05	56.5000	56.5000	53.8000	53.8000	+5.243%	13	1,065	-67.472%
2026-05-04	50.5300	51.1200	50.5300	51.1200	-3.547%	82	1,073	-65.767%
2026-05-01	50.9900	53.0000	50.6000	53.0000	+5.894%	27	1,142	-66.981%
2026-04-30	44.0500	52.2800	38.4200	50.0500	+62.553%	131	1,142	-65.035%
2026-04-29	28.1000	33.1900	28.1000	30.7900	+2.633%	141	1,150	-43.163%
2026-04-28	29.9500	31.4600	29.3700	30.0000	-2.755%	95	1,121	-41.667%
2026-04-27	28.3500	32.4300	28.3500	30.8500	+11.051%	61	1,084	-43.274%
2026-04-24	23.6500	28.2000	23.6500	27.7800	+10.151%	34	1,100	-37.005%
2026-04-23	24.9500	26.2000	24.9500	25.2200	+1.899%	59	1,083	-30.611%
2026-04-22	23.4500	24.9000	23.4500	24.7500	+10.738%	10	1,058	-29.293%
2026-04-21	24.5900	24.5900	22.3500	22.3500	-8.214%	25	1,081	-21.700%
2026-04-20	24.8500	24.9600	24.3500	24.3500	-7.238%	148	1,081	-28.131%
2026-04-17	25.0900	26.5500	24.0600	26.2500	+7.362%	79	1,110	-33.333%
2026-04-16	24.3500	25.5000	24.3500	24.4500	-0.285%	25	1,111	-28.425%
2026-04-15	21.6000	24.7500	21.5500	24.5200	+10.202%	375	1,132	-28.630%
2026-04-14	18.6000	22.5200	18.6000	22.2500	+25.423%	64	939	-21.348%
2026-04-13	16.0000	17.7400	16.0000	17.7400	+9.506%	21	921	-1.353%
2026-04-10	17.3000	17.3000	16.2000	16.2000	-4.706%	102	920	+8.025%
2026-04-09	14.8500	17.2000	14.5000	17.0000	+3.912%	77	902	+2.941%
2026-04-08	16.4000	17.2500	14.9000	16.3600	+38.527%	85	873	+6.968%
2026-04-07	11.3900	11.8100	10.4000	11.8100	+15.784%	9	876	+48.180%
2026-04-06	9.8300	10.2000	9.8300	10.2000	+3.030%	4	876	+71.569%
2026-04-02	9.7000	9.9000	9.6500	9.9000	-4.808%	201	725	+76.768%
2026-04-01	8.2500	11.1000	8.2000	10.4000	+44.444%	80	725	+68.269%
2026-03-31	5.7500	7.5000	5.7300	7.2000	+39.806%	81	695	+143.056%
2026-03-30	5.3000	5.4000	5.0200	5.1500	-12.712%	57	683	+239.806%
2026-03-27	6.1500	6.4000	5.6700	5.9000	-17.827%	55	669	+196.610%
2026-03-26	7.5700	7.5700	7.1800	7.1800	-17.471%	41	637	+143.733%
2026-03-25	9.3500	9.3500	8.6000	8.7000	-10.769%	83	618	+101.149%
2026-03-24	11.0000	11.0000	9.6000	9.7500	-20.082%	41	565	+79.487%
2026-03-23	12.4000	12.4000	12.2000	12.2000	-0.408%	2	550	+43.443%
2026-03-20	13.0000	13.0000	12.2500	12.2500	-10.909%	9	550	+42.857%
2026-03-19	13.3000	13.7500	13.3000	13.7500	-7.718%	57	548	+27.273%
2026-03-18	14.9000	14.9000	14.9000	14.9000	-4.487%	3	501	+17.450%
2026-03-17	14.5700	15.6000	14.5700	15.6000	+11.429%	23	498	+12.179%
2026-03-16	13.7500	14.0000	13.7000	14.0000	0.000%	4	503	+25.000%
2026-03-13	15.2500	15.5000	14.0000	14.0000	-5.085%	36	504	+25.000%
2026-03-12	14.6000	14.7500	14.6000	14.7500	-10.334%	4	501	+18.644%
2026-03-11	16.5200	16.8000	16.3200	16.4500	+0.920%	38	497	+6.383%
2026-03-10	15.7000	16.3800	15.7000	16.3000	+5.844%	41	488	+7.362%
2026-03-09	13.8700	15.4000	13.7500	15.4000	+11.191%	17	451	+13.636%
2026-03-06	13.9500	13.9500	13.8500	13.8500	-3.350%	3	445	+26.354%
2026-03-05	14.3300	14.3300	14.3300	14.3300	-4.784%	1	443	+22.121%
2026-03-04	15.2000	15.3500	15.0000	15.0500	-2.589%	10	442	+16.279%
2026-03-03	14.5500	15.4500	14.5500	15.4500	-9.118%	103	440	+13.269%
2026-03-02	16.5000	17.0000	16.4400	17.0000	-3.409%	6	354	+2.941%
2026-02-27	17.9500	17.9700	16.8000	17.6000	+3.529%	41	356	-0.568%
2026-02-26	17.5500	17.5500	16.8000	17.0000	-6.849%	8	341	+2.941%
2026-02-25	18.8500	19.3000	18.2500	18.2500	+1.671%	21	325	-4.110%
2026-02-24	18.3000	18.3000	17.9500	17.9500	-13.159%	2	325	-2.507%
2026-02-23	21.0000	21.1000	20.2400	20.6700	-1.100%	6	324	-15.336%
2026-02-20	18.1800	21.2500	18.1800	20.9000	+30.218%	33	328	-16.268%
2026-02-19	15.5000	16.0500	15.5000	16.0500	+7.718%	2	316	+9.034%
2026-02-17	15.5000	15.5000	14.9000	14.9000	-11.939%	2	317	+17.450%
2026-02-13	17.1000	17.4900	16.7800	16.9200	-9.760%	17	320	+3.428%
2026-02-12	18.7500	18.7500	18.7500	18.7500	0.000%	2	320	-6.667%
2026-02-11	19.3300	19.3300	18.7500	18.7500	-17.763%	19	319	-6.667%
2026-02-10	22.3900	22.8000	22.3900	22.8000	-12.476%	18	337	-23.246%
2026-02-09	26.0500	26.0500	26.0500	26.0500	+2.559%	27	331	-32.821%
2026-02-06	24.6200	26.8000	24.6200	25.4000	-13.251%	39	343	-31.102%
2026-02-05	25.5500	29.2800	24.5000	29.2800	-10.322%	6	312	-40.232%
2026-02-04	35.4500	35.4500	32.3500	32.6500	-7.768%	20	310	-46.401%
2026-02-03	36.1500	36.3000	35.4000	35.4000	-2.345%	16	293	-50.565%
2026-02-02	37.1000	37.1000	36.2500	36.2500	+5.685%	14	287	-51.724%
2026-01-29	36.4300	36.4300	32.3500	34.3000	+2.235%	115	285	-48.980%
2026-01-27	34.1000	34.3400	33.5500	33.5500	+10.000%	22	176	-47.839%
2026-01-23	31.6500	31.6500	30.5000	30.5000	-2.462%	11	166	-42.623%
2026-01-22	33.1500	33.1500	31.2700	31.2700	+3.577%	22	156	-44.036%
2026-01-21	29.0000	30.1900	29.0000	30.1900	+6.867%	5	147	-42.034%
2026-01-20	28.5000	28.5000	28.2500	28.2500	-10.601%	2	144	-38.053%
2026-01-16	31.6000	31.6000	31.6000	31.6000	-6.785%	1	143	-44.620%
2026-01-15	33.9000	33.9000	33.9000	33.9000	-0.732%	2	143	-48.378%
2026-01-14	34.1500	34.1500	34.1500	34.1500	-3.667%	1	143	-48.755%
2026-01-13	34.4500	37.1000	34.4500	35.4500	+7.424%	8	143	-50.635%
2026-01-12	32.3300	33.0000	32.3300	33.0000	+8.197%	2	137	-46.970%
2026-01-08	29.8000	30.5000	29.8000	30.5000	+26.294%	19	136	-42.623%
2026-01-06	23.8100	24.1500	23.6500	24.1500	-0.412%	59	139	-27.536%
2025-12-30	24.5900	24.5900	24.2500	24.2500	-0.165%	23	131	-27.835%
2025-12-29	24.2900	24.2900	24.2900	24.2900	-2.840%	1	121	-27.954%
2025-12-26	25.0000	25.0000	25.0000	25.0000	+2.333%	3	120	-30.000%
2025-12-23	24.4300	24.4300	24.4300	24.4300	+6.217%	1	120	-28.367%
2025-12-22	23.0000	23.0000	23.0000	23.0000	+13.300%	2	120	-23.913%
2025-12-17	20.6500	20.6500	20.3000	20.3000	-11.160%	4	118	-13.793%
2025-12-16	23.1500	23.1500	22.8500	22.8500	-5.108%	10	114	-23.414%
2025-12-15	24.0800	24.0800	24.0800	24.0800	-4.634%	2	104	-27.326%
2025-12-12	26.4000	26.4000	25.2500	25.2500	-18.417%	20	104	-30.693%
2025-12-10	30.6000	30.9500	30.6000	30.9500	+10.142%	7	101	-43.457%
2025-12-09	28.1300	28.1300	28.1000	28.1000	-10.224%	4	100	-37.722%
2025-12-05	31.3000	31.3000	31.3000	31.3000	-5.152%	20	99	-44.089%
2025-12-03	31.2000	33.0000	31.2000	33.0000	+6.109%	11	92	-46.970%
2025-12-02	31.6000	31.6000	30.2000	31.1000	-0.161%	11	88	-43.730%
2025-12-01	31.6000	32.2000	31.1500	31.1500	-6.118%	8	79	-43.820%
2025-11-28	35.0500	35.0500	33.1800	33.1800	-9.837%	5	74	-47.257%
2025-11-25	37.3600	37.3600	35.8000	36.8000	+5.869%	12	71	-52.446%
2025-11-24	32.2500	34.7600	31.8000	34.7600	+29.701%	13	73	-49.655%
2025-11-21	26.8000	26.8000	26.8000	26.8000	+9.836%	1	65	-34.701%
2025-11-20	27.1500	27.1500	24.4000	24.4000	-0.408%	3	64	-28.279%
2025-11-19	22.5000	28.0000	22.5000	24.5000	+37.409%	26	63	-28.571%
2025-11-13	17.8200	17.8300	17.8200	17.8300	-18.770%	5	50	-1.851%
2025-11-11	21.1000	22.0000	20.9500	21.9500	+0.550%	57	46	-20.273%
2025-11-10	20.7000	21.8500	20.2400	21.8300	+19.290%	12	10	-19.835%
2025-11-07	18.3000	18.3000	18.3000	18.3000	0.000%	1	0	-4.372%