Dark

GOOGL20260918C365
GOOGL Sep 18 2026 365.00 Call (GOOGL260918C00365000)
option OPRA

EOD

Jul 21, 2026

14.24-11.000%(-1.76)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	14.9700	15.2100	13.6500	14.2400	-11.000%	256	1,616	0.000%
2026-07-20	16.7000	20.2000	15.4000	16.0000	+10.727%	438	1,645	-11.000%
2026-07-17	15.3000	15.5500	12.8200	14.4500	-21.892%	297	1,734	-1.453%
2026-07-16	29.1100	29.1100	18.0000	18.5000	-31.481%	204	1,835	-23.027%
2026-07-15	22.2000	28.6000	21.9500	27.0000	+28.571%	345	1,823	-47.259%
2026-07-14	17.5000	21.0000	17.5000	21.0000	+19.183%	304	1,824	-32.190%
2026-07-13	19.0000	20.1800	17.6200	17.6200	-11.010%	254	1,732	-19.183%
2026-07-10	19.6800	20.2000	18.0000	19.8000	-4.348%	321	1,605	-28.081%
2026-07-09	19.9000	21.1100	17.8300	20.7000	-5.909%	204	1,520	-31.208%
2026-07-08	24.5000	24.5000	20.8500	22.0000	-14.430%	100	1,456	-35.273%
2026-07-07	27.0000	29.2400	25.7100	25.7100	-4.424%	43	1,464	-44.613%
2026-07-06	23.3300	26.9000	21.1500	26.9000	+19.556%	113	1,464	-47.063%
2026-07-02	23.1500	25.0500	19.5000	22.5000	-4.540%	214	1,429	-36.711%
2026-07-01	22.6500	24.0200	21.2500	23.5700	+8.020%	104	1,429	-39.584%
2026-06-30	21.0000	22.1000	18.9400	21.8200	+5.768%	159	1,377	-34.739%
2026-06-29	16.9000	21.0000	16.9000	20.6300	+47.357%	1,226	1,394	-30.974%
2026-06-26	15.1500	16.7000	13.3000	14.0000	-13.259%	62	810	+1.714%
2026-06-25	14.3100	16.2500	14.0000	16.1400	-5.337%	166	785	-11.772%
2026-06-24	19.0000	20.6000	16.3000	17.0500	-5.014%	141	826	-16.481%
2026-06-23	16.0500	19.6000	16.0500	17.9500	-8.184%	93	804	-20.669%
2026-06-22	23.9200	24.7500	17.6500	19.5500	-34.175%	104	780	-27.161%
2026-06-18	26.0000	30.1000	24.0000	29.7000	+10.163%	111	724	-52.054%
2026-06-17	30.8000	30.8000	26.5000	26.9600	-16.273%	187	724	-47.181%
2026-06-16	29.5900	34.0400	29.5600	32.2000	+6.201%	110	724	-55.776%
2026-06-15	29.8500	32.5000	28.8000	30.3200	+18.023%	58	779	-53.034%
2026-06-12	27.7000	30.0000	25.5500	25.6900	-0.426%	86	777	-44.570%
2026-06-11	22.8800	25.8000	20.2000	25.8000	+3.200%	173	766	-44.806%
2026-06-10	28.9400	31.5500	24.4600	25.0000	-13.495%	187	743	-43.040%
2026-06-09	32.5000	32.5000	26.4100	28.9000	+1.582%	93	683	-50.727%
2026-06-08	29.4100	29.6500	27.2000	28.4500	-12.218%	178	667	-49.947%
2026-06-05	33.0000	33.5000	29.8000	32.4100	-5.234%	170	654	-56.063%
2026-06-04	29.0500	34.4500	29.0500	34.2000	+28.620%	84	656	-58.363%
2026-06-03	29.0900	30.7000	26.4500	26.5900	-4.695%	269	656	-46.446%
2026-06-02	29.5000	35.6000	26.5000	27.9000	-25.659%	185	571	-48.961%
2026-06-01	36.7300	37.5300	35.7800	37.5300	-8.240%	6	491	-62.057%
2026-05-29	40.9000	40.9000	40.9000	40.9000	-12.886%	2	489	-65.183%
2026-05-27	48.4200	48.4200	46.9500	46.9500	+4.706%	23	491	-69.670%
2026-05-26	44.2000	44.8400	44.2000	44.8400	+2.398%	14	499	-68.243%
2026-05-20	43.7900	43.7900	43.7900	43.7900	-8.580%	1	499	-67.481%
2026-05-19	47.7000	47.9000	47.1200	47.9000	-15.401%	7	504	-70.271%
2026-05-15	56.7000	56.7000	56.6200	56.6200	-1.616%	2	504	-74.850%
2026-05-14	57.1300	59.1200	57.1300	57.5500	-2.209%	32	504	-75.256%
2026-05-13	57.2500	58.8500	57.2500	58.8500	+28.916%	10	511	-75.803%
2026-05-12	45.1000	45.6500	44.8400	45.6500	-9.100%	3	511	-68.806%
2026-05-11	50.2200	50.2200	50.2200	50.2200	-12.646%	1	511	-71.645%
2026-05-08	55.8400	57.8000	55.8400	57.4900	+4.470%	8	510	-75.230%
2026-05-07	53.2300	55.0300	52.8000	55.0300	+2.286%	4	510	-74.123%
2026-05-06	53.5800	53.8700	52.0700	53.8000	+15.031%	9	511	-73.532%
2026-05-05	47.5000	48.8700	46.7700	46.7700	+6.538%	17	512	-69.553%
2026-05-04	44.6700	44.6700	43.9000	43.9000	-4.978%	2	518	-67.563%
2026-05-01	44.3500	46.2500	44.3500	46.2000	+2.621%	8	517	-69.177%
2026-04-30	38.8800	45.3000	33.7200	45.0200	+71.963%	138	517	-68.370%
2026-04-29	26.4000	27.4600	26.1800	26.1800	+1.868%	19	505	-45.607%
2026-04-28	25.5300	27.6500	25.4500	25.7000	-3.019%	9	509	-44.591%
2026-04-27	23.9500	27.8700	23.9500	26.5000	+12.766%	244	506	-46.264%
2026-04-24	19.9000	23.5000	19.9000	23.5000	+11.905%	21	382	-39.404%
2026-04-23	21.1200	21.1200	21.0000	21.0000	+6.762%	4	386	-32.190%
2026-04-22	20.9000	20.9000	19.6700	19.6700	+6.038%	3	386	-27.605%
2026-04-21	19.1500	19.1500	18.5500	18.5500	-11.244%	5	382	-23.235%
2026-04-20	20.9000	21.2500	20.7000	20.9000	-6.067%	33	382	-31.866%
2026-04-17	21.0500	22.2500	20.4000	22.2500	+8.273%	36	369	-36.000%
2026-04-16	20.5500	20.5500	20.5500	20.5500	+0.983%	3	348	-30.706%
2026-04-15	19.2000	20.3500	19.2000	20.3500	+9.409%	108	348	-30.025%
2026-04-14	16.0000	19.2200	15.6000	18.6000	+33.238%	127	446	-23.441%
2026-04-13	13.6500	13.9600	13.5500	13.9600	+3.792%	10	362	+2.006%
2026-04-10	13.6000	13.6000	13.4500	13.4500	-4.610%	9	361	+5.874%
2026-04-09	14.0700	14.1000	14.0700	14.1000	+2.174%	25	356	+0.993%
2026-04-08	13.5500	13.8000	12.1000	13.8000	+53.333%	42	361	+3.188%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+13.636%	2	350	+58.222%
2026-04-06	8.1000	8.1000	7.9200	7.9200	+0.253%	5	350	+79.798%
2026-04-02	7.4500	7.9000	7.3000	7.9000	-3.659%	5	349	+80.253%
2026-04-01	7.2000	8.8500	7.2000	8.2000	+60.784%	32	349	+73.659%
2026-03-31	4.9000	5.1000	4.8500	5.1000	+27.500%	3	336	+179.216%
2026-03-30	4.0800	4.0800	4.0000	4.0000	-13.978%	3	334	+256.000%
2026-03-27	4.8200	4.8600	4.4500	4.6500	-16.964%	32	336	+206.237%
2026-03-26	6.3000	6.3000	5.6000	5.6000	-20.000%	5	321	+154.286%
2026-03-25	7.3500	7.3500	6.9500	7.0000	-9.677%	57	322	+103.429%
2026-03-24	8.5000	8.6000	7.7000	7.7500	-23.267%	34	286	+83.742%
2026-03-23	10.3500	10.3500	9.9000	10.1000	+2.747%	8	264	+40.990%
2026-03-20	10.0500	10.0500	9.8300	9.8300	-15.622%	14	266	+44.863%
2026-03-19	11.2000	11.6500	11.2000	11.6500	-3.957%	28	262	+22.232%
2026-03-18	12.9000	12.9000	12.1300	12.1300	-2.960%	8	250	+17.395%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+9.649%	1	243	+13.920%
2026-03-16	11.3500	11.4000	11.3500	11.4000	-1.299%	4	242	+24.912%
2026-03-13	12.7000	12.7000	11.5200	11.5500	-4.545%	28	240	+23.290%
2026-03-12	12.0500	12.1000	12.0500	12.1000	-12.319%	13	218	+17.686%
2026-03-11	13.8200	13.8200	13.8000	13.8000	+1.471%	3	225	+3.188%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+16.738%	1	224	+4.706%
2026-03-09	10.7000	11.9500	10.7000	11.6500	+0.866%	28	223	+22.232%
2026-03-06	11.4500	11.9000	11.4500	11.5500	-2.941%	25	225	+23.290%
2026-03-05	12.1000	12.1000	11.5500	11.9000	-6.667%	32	238	+19.664%
2026-03-04	12.9000	12.9500	12.6500	12.7500	0.000%	13	234	+11.686%
2026-03-03	12.8900	12.8900	12.7500	12.7500	-8.929%	2	234	+11.686%
2026-03-02	13.1000	14.1900	13.1000	14.0000	-8.197%	9	236	+1.714%
2026-02-27	14.4500	15.2500	14.1000	15.2500	-5.573%	4	232	-6.623%
2026-02-24	14.8000	16.1500	14.8000	16.1500	-8.757%	4	233	-11.827%
2026-02-20	15.4000	17.7000	15.4000	17.7000	+32.386%	3	233	-19.548%
2026-02-19	12.9000	13.5500	12.9000	13.3700	+6.111%	22	232	+6.507%
2026-02-17	12.9800	12.9800	12.4500	12.6000	-12.803%	5	220	+13.016%
2026-02-13	14.9400	14.9500	14.4500	14.4500	-16.086%	74	203	-1.453%
2026-02-12	16.6000	17.9400	16.6000	17.2200	-11.008%	8	203	-17.305%
2026-02-11	19.3500	19.3500	19.3500	19.3500	-0.514%	1	206	-26.408%
2026-02-10	19.4000	20.2000	19.4000	19.4500	-10.780%	26	206	-26.787%
2026-02-09	21.8000	21.8000	21.8000	21.8000	-1.134%	1	197	-34.679%
2026-02-06	21.9900	22.0500	21.9900	22.0500	-15.517%	11	197	-35.420%
2026-02-05	17.6500	26.1000	17.6500	26.1000	-11.013%	14	197	-45.441%
2026-02-04	29.3300	29.3300	29.3300	29.3300	-12.186%	1	187	-51.449%
2026-02-03	33.4000	33.4000	33.4000	33.4000	+1.212%	2	186	-57.365%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+9.091%	10	186	-56.848%
2026-01-30	30.6500	30.6500	30.2000	30.2500	+0.332%	33	186	-52.926%
2026-01-29	26.3900	30.1500	26.3900	30.1500	+6.915%	11	159	-52.769%
2026-01-28	29.2500	29.2500	28.2000	28.2000	-7.176%	13	156	-49.504%
2026-01-27	30.3800	30.3800	30.3800	30.3800	+5.670%	7	149	-53.127%
2026-01-26	28.7500	28.7500	28.7500	28.7500	+5.971%	1	149	-50.470%
2026-01-22	29.1500	29.1500	27.1200	27.1300	-3.280%	13	149	-47.512%
2026-01-21	28.0500	28.0500	28.0500	28.0500	+14.024%	1	145	-49.234%
2026-01-20	24.6000	24.6000	24.6000	24.6000	-12.362%	1	145	-42.114%
2026-01-16	28.0700	28.0700	28.0700	28.0700	-9.945%	1	145	-49.270%
2026-01-15	31.1700	31.1700	31.1700	31.1700	-1.734%	1	145	-54.315%
2026-01-14	32.0000	32.0000	31.7200	31.7200	-3.528%	21	146	-55.107%
2026-01-13	32.9600	33.7500	32.8800	32.8800	+13.379%	11	146	-56.691%
2026-01-12	28.7500	29.0000	28.7300	29.0000	+10.476%	6	139	-50.897%
2026-01-08	27.0000	27.0000	25.5000	26.2500	+9.833%	33	135	-45.752%
2026-01-07	23.9000	23.9000	23.8500	23.9000	+15.459%	20	121	-40.418%
2026-01-06	20.3500	20.7000	20.1500	20.7000	-7.795%	11	117	-31.208%
2026-01-05	22.4500	22.4500	22.4500	22.4500	+5.996%	1	125	-36.570%
2025-12-31	21.1500	21.1800	21.1000	21.1800	-0.329%	5	125	-32.767%
2025-12-30	21.3800	21.3800	21.2500	21.2500	-4.494%	35	125	-32.988%
2025-12-26	22.2500	22.2500	22.2500	22.2500	+10.697%	1	117	-36.000%
2025-12-16	19.8400	20.1000	19.5300	20.1000	-7.373%	11	117	-29.154%
2025-12-15	21.8500	21.8500	21.7000	21.7000	-4.741%	4	108	-34.378%
2025-12-12	22.7500	22.8500	22.7500	22.7800	-5.477%	6	109	-37.489%
2025-12-11	25.0500	25.2400	24.1000	24.1000	-10.575%	8	103	-40.913%
2025-12-10	26.9500	26.9500	26.9500	26.9500	+7.371%	25	98	-47.161%
2025-12-09	25.1000	25.1000	25.1000	25.1000	+0.400%	6	73	-43.267%
2025-12-08	26.0000	26.0000	24.7500	25.0000	-9.910%	8	67	-43.040%
2025-12-05	27.7500	27.7500	27.7500	27.7500	+0.181%	1	60	-48.685%
2025-12-04	27.7000	27.7000	27.7000	27.7000	+2.026%	1	60	-48.592%
2025-12-02	27.9000	27.9000	27.0000	27.1500	-10.837%	16	60	-47.551%
2025-11-28	30.4500	30.4500	30.4500	30.4500	-2.247%	3	44	-53.235%
2025-11-26	32.5000	32.5000	31.1500	31.1500	-6.118%	21	27	-54.286%
2025-11-25	34.0400	34.0400	33.1800	33.1800	+32.720%	2	27	-57.083%
2025-11-19	25.0000	25.0000	25.0000	25.0000	+37.741%	8	25	-43.040%
2025-11-18	18.5000	18.8000	18.1500	18.1500	+4.011%	6	24	-21.543%
2025-11-17	17.4500	17.4500	17.4500	17.4500	+7.055%	3	19	-18.395%
2025-11-13	16.3000	16.3000	16.3000	16.3000	-13.067%	1	19	-12.638%
2025-11-11	18.7500	18.7500	18.6000	18.7500	+0.806%	16	5	-24.053%
2025-11-10	18.4500	18.6000	18.4500	18.6000	+20.544%	2	5	-23.441%
2025-11-07	15.4300	15.4300	15.4300	15.4300	0.000%	3	0	-7.712%