Dark

GOOGL20260918C360
GOOGL Sep 18 2026 360.00 Call (GOOGL260918C00360000)
option OPRA

EOD

Jul 21, 2026

15.65-12.765%(-2.29)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	18.6000	18.6000	15.6500	15.6500	-12.765%	329	5,235	0.000%
2026-07-20	19.1000	22.5500	17.7000	17.9400	+10.061%	429	5,188	-12.765%
2026-07-17	16.8000	17.4000	14.5000	16.3000	-20.488%	1,316	5,242	-3.988%
2026-07-16	31.5200	31.5200	19.7000	20.5000	-31.507%	3,202	4,246	-23.659%
2026-07-15	24.5000	31.3000	24.5000	29.9300	+32.141%	297	4,215	-47.711%
2026-07-14	19.6200	23.4000	19.5000	22.6500	+15.385%	196	4,277	-30.905%
2026-07-13	21.3700	22.5300	19.3900	19.6300	-11.775%	311	4,218	-20.275%
2026-07-10	22.2300	22.4000	19.9500	22.2500	-3.261%	225	4,198	-29.663%
2026-07-09	22.1800	23.5400	19.6800	23.0000	-9.449%	250	4,222	-31.957%
2026-07-08	27.7000	27.7000	23.2500	25.4000	-10.563%	116	4,202	-38.386%
2026-07-07	29.5600	32.5900	27.9500	28.4000	-2.238%	89	4,199	-44.894%
2026-07-06	26.2700	29.5400	23.5000	29.0500	+14.596%	131	4,208	-46.127%
2026-07-02	24.2500	27.2500	21.8000	25.3500	+0.595%	440	4,120	-38.264%
2026-07-01	25.0000	27.0600	23.5400	25.2000	+5.000%	218	4,120	-37.897%
2026-06-30	22.9300	24.5000	20.7500	24.0000	+5.356%	385	4,081	-34.792%
2026-06-29	17.6000	23.0000	17.6000	22.7800	+51.867%	1,819	3,978	-31.299%
2026-06-26	16.6000	19.0000	14.8400	15.0000	-13.644%	160	2,440	+4.333%
2026-06-25	15.3000	18.3500	15.3000	17.3700	-7.606%	408	2,398	-9.902%
2026-06-24	20.4000	22.4600	17.7000	18.8000	-2.338%	409	2,346	-16.755%
2026-06-23	18.5000	21.1200	18.5000	19.2500	-11.085%	752	2,508	-18.701%
2026-06-22	26.0000	26.1300	19.0000	21.6500	-32.046%	1,182	2,431	-27.714%
2026-06-18	30.0000	32.3000	26.8000	31.8600	+8.073%	175	1,907	-50.879%
2026-06-17	31.0000	31.6000	28.8500	29.4800	-15.360%	72	1,907	-46.913%
2026-06-16	33.4300	37.0000	33.0500	34.8300	+5.195%	38	1,907	-55.067%
2026-06-15	33.5500	35.4600	32.4000	33.1100	+17.453%	65	1,910	-52.733%
2026-06-12	30.1000	32.0000	26.6500	28.1900	-0.914%	143	1,915	-44.484%
2026-06-11	26.8000	28.4500	22.0000	28.4500	+4.212%	405	1,945	-44.991%
2026-06-10	31.7000	34.0000	26.6000	27.3000	-13.057%	605	1,866	-42.674%
2026-06-09	33.9500	36.0500	28.3500	31.4000	+2.951%	280	1,939	-50.159%
2026-06-08	31.5500	32.0000	29.3000	30.5000	-5.280%	163	1,951	-48.689%
2026-06-05	32.4000	36.0400	32.2000	32.2000	-11.781%	547	1,953	-51.398%
2026-06-04	28.7000	36.9500	28.7000	36.5000	+25.775%	233	1,819	-57.123%
2026-06-03	30.4000	33.2000	28.6000	29.0200	-4.539%	277	1,808	-46.072%
2026-06-02	33.0500	38.2000	29.1800	30.4000	-24.659%	255	1,671	-48.520%
2026-06-01	39.0000	40.8500	38.7400	40.3500	-6.119%	37	1,611	-61.214%
2026-05-29	44.7500	45.0000	42.9800	42.9800	-12.375%	15	1,611	-63.588%
2026-05-28	48.6500	49.0500	48.6500	49.0500	-4.442%	3	1,603	-68.094%
2026-05-27	50.6400	52.2800	50.6400	51.3300	+9.586%	8	1,604	-69.511%
2026-05-26	46.8400	46.8400	46.8400	46.8400	-3.502%	1	1,602	-66.588%
2026-05-22	47.0000	49.4800	47.0000	48.5400	-4.260%	8	1,602	-67.759%
2026-05-21	48.9700	51.0000	48.0000	50.7000	+0.277%	11	1,602	-69.132%
2026-05-20	46.8500	50.5600	46.8500	50.5600	+1.812%	4	1,602	-69.047%
2026-05-19	51.8300	54.2500	49.6600	49.6600	-19.015%	12	1,604	-68.486%
2026-05-18	62.6500	66.0000	61.3200	61.3200	+5.090%	7	1,604	-74.478%
2026-05-15	57.4200	60.0000	57.4200	58.3500	-4.657%	66	1,604	-73.179%
2026-05-14	58.9500	61.2000	58.9500	61.2000	-2.033%	2	1,617	-74.428%
2026-05-13	49.7500	62.5000	49.7500	62.4700	+27.594%	61	1,623	-74.948%
2026-05-12	50.7100	50.7100	48.5800	48.9600	-6.476%	6	1,623	-68.035%
2026-05-11	55.9400	58.0200	52.3500	52.3500	-12.765%	28	1,623	-70.105%
2026-05-08	60.3500	60.9100	58.9200	60.0100	+3.466%	7	1,627	-73.921%
2026-05-07	58.4000	58.4000	58.0000	58.0000	+1.399%	5	1,627	-73.017%
2026-05-06	56.0000	60.1500	56.0000	57.2000	+14.906%	17	1,627	-72.640%
2026-05-05	54.1000	54.1000	49.7800	49.7800	+4.999%	18	1,625	-68.562%
2026-05-04	49.7000	49.7000	47.2300	47.4100	-2.848%	27	1,626	-66.990%
2026-05-01	45.9000	49.6500	45.9000	48.8000	+0.391%	23	1,643	-67.930%
2026-04-30	40.8300	49.5400	35.7600	48.6100	+74.730%	178	1,643	-67.805%
2026-04-29	26.0500	30.7000	25.7400	27.8200	+0.252%	76	1,654	-43.746%
2026-04-28	27.5000	29.7200	27.5000	27.7500	-5.128%	28	1,649	-43.604%
2026-04-27	26.1000	29.9000	25.8000	29.2500	+14.481%	84	1,652	-46.496%
2026-04-24	22.7500	26.0000	21.5000	25.5500	+10.990%	62	1,657	-38.748%
2026-04-23	22.7500	23.7200	22.7500	23.0200	+0.087%	20	1,663	-32.016%
2026-04-22	22.6400	23.0000	21.4200	23.0000	+12.195%	33	1,668	-31.957%
2026-04-21	20.3500	20.5000	20.3500	20.5000	-8.523%	12	1,659	-23.659%
2026-04-20	23.9500	23.9500	22.1000	22.4100	-7.740%	200	1,659	-30.165%
2026-04-17	22.9000	24.3000	22.4100	24.2900	+9.414%	63	1,549	-35.570%
2026-04-16	22.3100	23.1500	22.2000	22.2000	-3.014%	17	1,561	-29.505%
2026-04-15	20.4100	23.1100	19.7500	22.8900	+12.206%	267	1,550	-31.630%
2026-04-14	17.7200	21.0000	17.7200	20.4000	+29.278%	275	1,720	-23.284%
2026-04-13	13.8000	15.7800	13.8000	15.7800	+6.622%	210	1,649	-0.824%
2026-04-10	16.0500	16.0500	14.0500	14.8000	-5.431%	147	1,642	+5.743%
2026-04-09	14.1000	15.7500	12.7000	15.6500	+6.463%	402	1,740	0.000%
2026-04-08	15.3400	15.9500	13.4500	14.7000	+38.028%	643	1,815	+6.463%
2026-04-07	10.2000	10.6500	9.9900	10.6500	+12.105%	13	1,424	+46.948%
2026-04-06	8.9500	9.5000	8.9400	9.5000	+8.447%	7	1,427	+64.737%
2026-04-02	8.5000	8.9000	8.4500	8.7600	-4.989%	127	1,513	+78.653%
2026-04-01	8.5500	9.8500	8.3000	9.2200	+41.846%	179	1,513	+69.740%
2026-03-31	5.1500	6.6200	5.1500	6.5000	+45.089%	37	1,434	+140.769%
2026-03-30	4.7500	4.8000	4.4500	4.4800	-13.846%	91	1,426	+249.330%
2026-03-27	5.4500	5.7500	5.0500	5.2000	-14.050%	102	1,411	+200.962%
2026-03-26	6.8700	6.8900	6.0500	6.0500	-21.935%	62	1,463	+158.678%
2026-03-25	8.3100	8.3100	7.7200	7.7500	-10.817%	96	1,440	+101.935%
2026-03-24	10.1300	10.1300	8.4800	8.6900	-21.712%	162	1,404	+80.092%
2026-03-23	11.0700	11.4300	10.9000	11.1000	+2.778%	26	1,293	+40.991%
2026-03-20	11.7500	11.7500	10.7500	10.8000	-13.600%	27	1,271	+44.907%
2026-03-19	12.5200	12.5200	12.1000	12.5000	-8.425%	16	1,263	+25.200%
2026-03-18	13.9000	14.0800	13.3800	13.6500	-2.570%	10	1,261	+14.652%
2026-03-17	12.7800	14.0200	12.5300	14.0100	+12.530%	87	1,257	+11.706%
2026-03-16	13.0000	13.2500	12.3000	12.4500	-4.231%	64	1,273	+25.703%
2026-03-13	13.7400	13.9000	12.5000	13.0000	-1.887%	34	1,279	+20.385%
2026-03-12	13.2500	13.2500	13.2500	13.2500	-11.960%	4	1,273	+18.113%
2026-03-11	14.7500	15.0500	14.7500	15.0500	+4.514%	42	1,269	+3.987%
2026-03-10	15.0000	15.0500	14.3500	14.4000	0.000%	27	1,249	+8.681%
2026-03-09	11.8500	14.4000	11.7400	14.4000	+12.941%	70	1,234	+8.681%
2026-03-06	12.6500	12.8900	12.6500	12.7500	0.000%	17	1,211	+22.745%
2026-03-05	12.9500	13.3500	12.7500	12.7500	-6.593%	23	1,209	+22.745%
2026-03-04	13.9300	13.9500	13.6500	13.6500	-0.727%	34	1,214	+14.652%
2026-03-03	13.9800	14.1000	13.6000	13.7500	-12.309%	16	1,212	+13.818%
2026-03-02	16.0500	16.0500	15.6800	15.6800	-10.400%	13	1,208	-0.191%
2026-02-27	16.4700	17.5000	16.4700	17.5000	+11.465%	10	1,209	-10.571%
2026-02-26	14.9300	16.0000	14.7300	15.7000	-6.492%	18	1,209	-0.318%
2026-02-25	16.7900	16.7900	16.7900	16.7900	-2.099%	2	1,206	-6.790%
2026-02-24	17.0000	17.4500	16.4200	17.1500	-5.769%	6	1,206	-8.746%
2026-02-23	20.7000	20.7000	18.2000	18.2000	-6.186%	20	1,205	-14.011%
2026-02-20	16.6600	19.5000	16.6600	19.4000	+34.256%	20	1,198	-19.330%
2026-02-19	14.0500	14.7500	14.0500	14.4500	+0.978%	26	1,202	+8.304%
2026-02-18	14.4500	14.5000	13.9100	14.3100	+3.098%	54	1,196	+9.364%
2026-02-17	14.2500	14.3500	13.4000	13.8800	-14.056%	24	1,189	+12.752%
2026-02-13	16.0500	16.2800	15.9500	16.1500	-10.427%	51	1,178	-3.096%
2026-02-12	17.6000	18.8000	17.6000	18.0300	+1.463%	6	1,178	-13.200%
2026-02-11	18.6000	18.6000	17.7700	17.7700	-14.772%	6	1,176	-11.930%
2026-02-10	22.3800	22.3800	20.6700	20.8500	-12.834%	32	1,171	-24.940%
2026-02-09	22.3500	25.2500	22.3500	23.9200	+0.928%	65	1,172	-34.574%
2026-02-06	27.0000	27.0000	22.9500	23.7000	-18.276%	17	1,179	-33.966%
2026-02-05	19.0000	29.0000	19.0000	29.0000	-5.997%	1,662	1,174	-46.034%
2026-02-04	35.1000	35.1000	30.5000	30.8500	-8.321%	20	2,145	-49.271%
2026-02-03	35.5000	35.8500	33.0300	33.6500	-4.863%	42	2,147	-53.492%
2026-02-02	32.9500	35.4800	32.7400	35.3700	+7.182%	11	2,133	-55.753%
2026-01-30	30.0000	33.2500	29.9500	33.0000	+2.484%	54	2,138	-52.576%
2026-01-29	28.9300	32.2000	28.1000	32.2000	+4.954%	723	2,117	-51.398%
2026-01-28	30.9400	30.9400	30.6800	30.6800	-2.603%	22	2,490	-48.990%
2026-01-27	32.0000	32.3000	31.5000	31.5000	+3.042%	28	2,508	-50.317%
2026-01-26	29.4000	31.7900	29.4000	30.5700	+4.299%	5	2,501	-48.806%
2026-01-22	31.0000	31.2000	29.1700	29.3100	+3.386%	23	2,503	-46.605%
2026-01-21	26.1000	30.7500	25.3700	28.3500	+6.619%	119	2,494	-44.797%
2026-01-20	26.1000	27.8500	26.0500	26.5900	-8.310%	1,016	2,534	-41.143%
2026-01-16	30.3400	30.7000	29.0000	29.0000	-8.431%	8	3,377	-46.034%
2026-01-15	31.6700	31.6700	31.6700	31.6700	-0.409%	20	3,377	-50.584%
2026-01-14	32.3000	32.3000	31.8000	31.8000	-7.153%	9	3,369	-50.786%
2026-01-13	34.2400	35.8000	34.0000	34.2500	+10.413%	44	3,369	-54.307%
2026-01-12	31.2000	31.2000	30.1400	31.0200	+4.904%	89	3,367	-49.549%
2026-01-09	28.3000	30.0000	28.3000	29.5700	+2.318%	20	3,304	-47.075%
2026-01-08	27.1800	28.9000	26.6000	28.9000	+4.332%	33	3,302	-45.848%
2026-01-07	26.0500	27.7000	25.0500	27.7000	+25.113%	20	3,300	-43.502%
2026-01-06	21.7000	22.1500	21.5000	22.1400	-5.425%	38	3,294	-29.313%
2026-01-05	23.9000	23.9000	23.4100	23.4100	-8.376%	3	3,279	-33.148%
2026-01-02	25.5500	25.5500	25.5500	25.5500	+12.308%	1	3,279	-38.748%
2025-12-30	24.1000	24.1000	22.7000	22.7500	-1.302%	29	3,279	-31.209%
2025-12-29	22.3600	23.0500	22.3600	23.0500	-2.537%	6	3,267	-32.104%
2025-12-26	23.5000	23.6500	23.5000	23.6500	+0.853%	12	3,266	-33.827%
2025-12-24	23.3300	23.4500	23.3300	23.4500	+1.034%	38	3,209	-33.262%
2025-12-23	23.4000	23.4000	23.1000	23.2100	+14.391%	3,002	3,209	-32.572%
2025-12-19	20.6400	20.6400	20.2000	20.2900	+3.257%	4	614	-22.868%
2025-12-18	19.6900	19.8000	19.5500	19.6500	+7.318%	113	614	-20.356%
2025-12-17	21.3700	21.5000	18.3100	18.3100	-14.639%	147	619	-14.528%
2025-12-16	21.4500	21.4500	21.4500	21.4500	-1.606%	8	528	-27.040%
2025-12-15	23.4000	23.4000	21.8000	21.8000	-16.794%	8	521	-28.211%
2025-12-11	26.8500	26.9600	26.2000	26.2000	-9.686%	7	522	-40.267%
2025-12-10	29.0100	29.0100	29.0100	29.0100	+8.652%	5	527	-46.053%
2025-12-09	26.5000	26.7000	26.4500	26.7000	+0.075%	31	527	-41.386%
2025-12-08	27.2500	27.2500	26.2500	26.6800	-9.252%	12	503	-41.342%
2025-12-05	31.0000	31.0000	29.4000	29.4000	-2.000%	40	496	-46.769%
2025-12-04	30.0000	30.0000	30.0000	30.0000	-2.597%	10	486	-47.833%
2025-12-03	29.4000	31.3000	29.4000	30.8000	+5.299%	110	486	-49.188%
2025-12-02	29.6500	29.6500	28.5000	29.2500	-1.349%	4	441	-46.496%
2025-12-01	30.0000	31.0000	29.6000	29.6500	-6.171%	80	439	-47.218%
2025-11-28	31.7500	32.2000	31.5000	31.6000	-3.629%	166	401	-50.475%
2025-11-26	33.8700	33.8700	32.3500	32.7900	-5.067%	19	414	-52.272%
2025-11-25	36.5500	38.8800	34.4000	34.5400	+6.114%	82	414	-54.690%
2025-11-24	32.1700	32.5500	32.0200	32.5500	+26.408%	21	394	-51.920%
2025-11-21	24.1900	25.7500	24.1900	25.7500	+17.849%	43	375	-39.223%
2025-11-20	24.4800	24.8000	21.8500	21.8500	-1.798%	11	336	-28.375%
2025-11-19	22.0000	23.4500	22.0000	22.2500	+27.874%	71	328	-29.663%
2025-11-18	17.5600	17.5600	17.3200	17.4000	-11.450%	13	285	-10.057%
2025-11-17	20.0500	22.0000	19.6500	19.6500	+23.197%	54	282	-20.356%
2025-11-14	16.1200	16.1200	15.9500	15.9500	-15.024%	9	261	-1.881%
2025-11-12	20.0000	20.0000	18.3900	18.7700	-8.439%	16	255	-16.622%
2025-11-11	19.9000	20.5000	19.8500	20.5000	-0.097%	37	249	-23.659%
2025-11-10	19.1300	20.5200	19.1000	20.5200	+25.890%	9	223	-23.733%
2025-11-07	16.3000	16.3000	16.3000	16.3000	-15.369%	4	216	-3.988%
2025-11-06	19.4000	19.4000	18.0500	19.2600	+8.202%	3	220	-18.744%
2025-11-05	17.8000	17.8000	17.8000	17.8000	-0.280%	5	219	-12.079%
2025-11-03	18.2000	18.2000	17.8500	17.8500	-1.108%	12	224	-12.325%
2025-10-31	17.0700	18.0500	17.0700	18.0500	+1.120%	5	224	-13.296%
2025-10-30	18.3000	20.0000	17.8000	17.8500	+25.263%	21	222	-12.325%
2025-10-29	14.1000	14.2500	14.1000	14.2500	+4.396%	10	207	+9.825%
2025-10-28	12.9000	13.8000	12.9000	13.6500	+3.802%	17	202	+14.652%
2025-10-27	11.7500	13.1500	11.7000	13.1500	+19.654%	53	159	+19.011%
2025-10-24	10.2000	11.0800	10.2000	10.9900	+27.052%	9	159	+42.402%
2025-10-22	9.1400	9.1400	8.6500	8.6500	+8.805%	79	157	+80.925%
2025-10-21	8.7500	8.7500	7.9500	7.9500	-17.015%	2	120	+96.855%
2025-10-20	9.0500	9.7800	9.0500	9.5800	+6.444%	80	121	+63.361%
2025-10-17	9.1500	9.1500	9.0000	9.0000	-1.639%	2	97	+73.889%
2025-10-16	9.7000	10.0000	9.1500	9.1500	+10.241%	53	97	+71.038%
2025-10-15	8.2500	8.3000	8.2500	8.3000	+34.959%	21	58	+88.554%
2025-10-13	6.1500	6.1500	6.1500	6.1500	+12.431%	3	37	+154.472%
2025-10-10	5.4700	5.4700	5.4700	5.4700	-18.236%	15	34	+186.106%
2025-10-08	6.6900	6.6900	6.6900	6.6900	-16.375%	5	26	+133.931%
2025-10-06	6.8800	8.0000	6.8800	8.0000	+14.286%	21	23	+95.625%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+2.339%	4	4	+123.571%
2025-09-26	6.7200	6.8400	6.7200	6.8400	0.000%	2	1	+128.801%