Dark

GOOGL20260918C380
GOOGL Sep 18 2026 380.00 Call (GOOGL260918C00380000)
option OPRA

EOD

Jul 21, 2026

9.30-13.488%(-1.45)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	10.2000	10.5000	9.3000	9.3000	-13.488%	316	5,790	0.000%
2026-07-20	12.0000	14.0000	10.6000	10.7500	+8.586%	642	5,773	-13.488%
2026-07-17	10.3000	11.0000	8.6000	9.9000	-17.569%	4,741	6,131	-6.061%
2026-07-16	22.0000	22.0000	12.0100	12.0100	-38.410%	497	2,970	-22.565%
2026-07-15	14.2500	21.0000	14.2200	19.5000	+31.313%	777	2,759	-52.308%
2026-07-14	12.4200	14.8500	12.4000	14.8500	+20.732%	562	2,541	-37.374%
2026-07-13	13.4000	14.3500	12.0000	12.3000	-10.870%	166	2,263	-24.390%
2026-07-10	14.5500	14.6500	12.5000	13.8000	-9.804%	85	2,150	-32.609%
2026-07-09	13.4500	15.3000	12.6000	15.3000	-10.000%	214	2,119	-39.216%
2026-07-08	18.0000	18.0000	14.9000	17.0000	-12.054%	111	2,207	-45.294%
2026-07-07	19.4000	22.2000	18.4100	19.3300	-0.361%	195	2,182	-51.888%
2026-07-06	18.0000	20.0700	15.2300	19.4000	+16.517%	132	2,168	-52.062%
2026-07-02	15.8000	18.4000	14.3000	16.6500	+0.422%	143	2,139	-44.144%
2026-07-01	17.0000	17.5000	15.6000	16.5800	+7.106%	101	2,139	-43.908%
2026-06-30	14.1000	16.2100	13.5000	15.4800	+2.178%	106	2,144	-39.922%
2026-06-29	12.3400	15.3000	12.3000	15.1500	+62.903%	191	2,155	-38.614%
2026-06-26	12.2700	12.2700	9.3000	9.3000	-16.592%	84	2,144	0.000%
2026-06-25	10.8100	11.7100	10.0000	11.1500	-10.298%	139	2,124	-16.592%
2026-06-24	14.5500	15.0500	11.6100	12.4300	-1.349%	122	2,129	-25.181%
2026-06-23	12.0000	14.4000	12.0000	12.6000	-13.521%	206	2,129	-26.190%
2026-06-22	11.4500	17.9000	11.4500	14.5700	-36.208%	317	2,232	-36.170%
2026-06-18	22.0000	23.3000	18.4300	22.8400	+11.687%	207	2,224	-59.282%
2026-06-17	23.0200	23.7500	20.1500	20.4500	-18.363%	295	2,224	-54.523%
2026-06-16	23.5000	26.5000	22.0000	25.0500	+7.788%	265	2,224	-62.874%
2026-06-15	24.2000	25.5000	22.4000	23.2400	+19.302%	389	2,135	-59.983%
2026-06-12	20.9800	23.3500	19.4800	19.4800	-0.612%	488	2,200	-52.259%
2026-06-11	18.0000	19.7000	15.0000	19.6000	+5.376%	367	2,231	-52.551%
2026-06-10	22.2300	24.1700	18.5000	18.6000	-16.592%	107	2,178	-50.000%
2026-06-09	24.9000	26.1000	20.0000	22.3000	+3.241%	454	2,145	-58.296%
2026-06-08	23.4700	23.4700	21.0000	21.6000	-14.523%	122	2,090	-56.944%
2026-06-05	23.4400	26.1500	23.0000	25.2700	-6.407%	353	2,110	-63.197%
2026-06-04	20.4700	27.3500	20.4700	27.0000	+30.751%	96	1,948	-65.556%
2026-06-03	23.6000	23.6000	20.5500	20.6500	-6.519%	188	1,946	-54.964%
2026-06-02	24.0500	28.3000	20.3500	22.0900	-25.119%	479	1,939	-57.900%
2026-06-01	29.3500	30.0000	28.0000	29.5000	-4.992%	194	1,742	-68.475%
2026-05-29	33.8200	34.0200	30.8000	31.0500	-17.023%	205	1,675	-70.048%
2026-05-28	35.3900	38.2000	35.3900	37.4200	-0.080%	6	1,611	-75.147%
2026-05-27	37.3300	39.9000	37.3300	37.4500	0.000%	19	1,613	-75.167%
2026-05-26	36.1500	37.6000	36.1000	37.4500	+10.472%	108	1,608	-75.167%
2026-05-22	35.6500	36.0000	33.2100	33.9000	-11.719%	33	1,527	-72.566%
2026-05-21	36.5500	38.5000	35.5000	38.4000	+6.667%	6	1,520	-75.781%
2026-05-20	39.5700	39.5700	35.9000	36.0000	-8.116%	23	1,520	-74.167%
2026-05-19	43.7300	43.7300	37.8500	39.1800	-18.949%	36	1,515	-76.263%
2026-05-18	53.1300	53.1300	47.5200	48.3400	+7.661%	31	1,515	-80.761%
2026-05-15	44.4500	44.9000	43.1000	44.9000	-6.692%	24	1,515	-79.287%
2026-05-14	47.8000	49.6400	46.7200	48.1200	-3.760%	9	1,515	-80.673%
2026-05-13	39.3500	50.0000	39.3500	50.0000	+29.601%	34	1,523	-81.400%
2026-05-12	38.0100	39.1800	36.1500	38.5800	-2.056%	16	1,523	-75.894%
2026-05-11	44.2900	44.2900	39.3800	39.3900	-14.370%	27	1,523	-76.390%
2026-05-08	45.9300	48.2700	45.4200	46.0000	+1.322%	16	1,532	-79.783%
2026-05-07	45.6500	45.7800	43.0000	45.4000	+1.680%	20	1,543	-79.515%
2026-05-06	44.1400	47.1300	43.0100	44.6500	+15.048%	116	1,549	-79.171%
2026-05-05	39.0000	40.8800	38.1000	38.8100	+6.797%	70	1,589	-76.037%
2026-05-04	36.0000	37.2400	34.7000	36.3400	-3.556%	86	1,607	-74.408%
2026-05-01	36.1200	39.0000	34.8000	37.6800	+4.667%	176	1,595	-75.318%
2026-04-30	31.2000	38.6900	27.4500	36.0000	+75.610%	226	1,595	-74.167%
2026-04-29	18.3300	22.5000	18.3300	20.5000	+1.787%	70	1,572	-54.634%
2026-04-28	19.3200	21.6500	19.3200	20.1400	-6.238%	693	1,562	-53.823%
2026-04-27	20.0400	21.9900	20.0400	21.4800	+17.699%	192	1,076	-56.704%
2026-04-24	16.0100	18.6000	15.2000	18.2500	+8.955%	39	1,101	-49.041%
2026-04-23	16.5000	16.7500	16.5000	16.7500	+2.824%	2	1,079	-44.478%
2026-04-22	14.9700	16.3000	14.7000	16.2900	+12.734%	104	1,079	-42.910%
2026-04-21	15.2000	16.0800	14.3000	14.4500	-8.254%	51	1,069	-35.640%
2026-04-20	16.0000	16.1500	15.4500	15.7500	-8.324%	15	1,069	-40.952%
2026-04-17	16.2100	17.1800	15.7500	17.1800	+6.378%	333	1,059	-45.867%
2026-04-16	15.5500	16.5000	15.5500	16.1500	0.000%	85	1,036	-42.415%
2026-04-15	14.1200	16.1500	14.1200	16.1500	+12.622%	78	1,072	-42.415%
2026-04-14	11.8100	14.8000	11.8100	14.3400	+35.283%	185	1,033	-35.146%
2026-04-13	9.6000	10.6000	9.6000	10.6000	+4.950%	11	943	-12.264%
2026-04-10	10.6800	10.6800	10.0000	10.1000	-2.415%	9	940	-7.921%
2026-04-09	8.9000	10.6500	8.9000	10.3500	+2.475%	6	940	-10.145%
2026-04-08	9.0000	10.6200	8.9500	10.1000	+45.324%	160	938	-7.921%
2026-04-07	6.9000	6.9500	6.8500	6.9500	+19.828%	13	944	+33.813%
2026-04-06	5.6000	5.8000	5.5700	5.8000	+1.754%	43	937	+60.345%
2026-04-02	5.3500	5.7000	5.2100	5.7000	-4.202%	10	927	+63.158%
2026-04-01	5.3200	6.4500	5.3200	5.9500	+45.477%	31	927	+56.303%
2026-03-31	3.3000	4.1000	3.3000	4.0900	+44.523%	15	924	+127.384%
2026-03-30	2.9400	2.9800	2.8300	2.8300	-14.242%	330	917	+228.622%
2026-03-27	3.5800	3.5800	3.1500	3.3000	-16.456%	31	1,080	+181.818%
2026-03-26	4.4200	4.5000	3.9500	3.9500	-22.701%	10	1,089	+135.443%
2026-03-25	5.3000	5.3000	4.9000	5.1100	-6.581%	70	1,090	+81.996%
2026-03-24	6.2000	6.3500	5.4700	5.4700	-25.477%	115	1,075	+70.018%
2026-03-23	7.5500	8.0000	7.0500	7.3400	+4.857%	244	1,092	+26.703%
2026-03-20	7.7500	7.7700	7.0000	7.0000	-16.168%	28	876	+32.857%
2026-03-19	8.1200	8.4000	8.1200	8.3500	-8.743%	159	876	+11.377%
2026-03-18	9.6700	9.6700	9.0000	9.1500	-3.175%	120	861	+1.639%
2026-03-17	8.5500	9.5500	8.4000	9.4500	+8.621%	255	781	-1.587%
2026-03-16	8.9000	9.0000	8.7000	8.7000	-0.571%	3	671	+6.897%
2026-03-13	9.6000	9.6000	8.5500	8.7500	-5.098%	76	671	+6.286%
2026-03-12	8.8500	9.2200	8.6500	9.2200	-7.800%	14	614	+0.868%
2026-03-11	10.5700	10.7000	10.0000	10.0000	-0.990%	14	602	-7.000%
2026-03-10	9.9000	10.4500	9.9000	10.1000	+12.849%	80	592	-7.921%
2026-03-09	8.1500	9.0500	8.1500	8.9500	+0.902%	26	538	+3.911%
2026-03-06	8.7000	9.2000	8.7000	8.8700	-3.060%	15	515	+4.848%
2026-03-05	9.0000	9.3000	8.9500	9.1500	-6.154%	14	506	+1.639%
2026-03-04	9.9500	9.9500	9.7000	9.7500	-3.465%	51	498	-4.615%
2026-03-03	9.8000	10.1000	9.8000	10.1000	-11.248%	75	471	-7.921%
2026-03-02	10.5200	11.6000	10.5200	11.3800	-6.337%	9	507	-18.278%
2026-02-27	11.6300	12.1500	11.0800	12.1500	+3.846%	7	510	-23.457%
2026-02-26	10.9000	11.7000	10.9000	11.7000	-4.568%	13	506	-20.513%
2026-02-25	13.1700	13.1700	12.2200	12.2600	-2.544%	17	512	-24.144%
2026-02-24	12.1900	12.5800	11.8000	12.5800	-7.159%	22	512	-26.073%
2026-02-23	13.5500	13.5500	13.5500	13.5500	-4.375%	1	512	-31.365%
2026-02-20	14.0200	14.5000	14.0200	14.1700	+36.776%	13	511	-34.368%
2026-02-19	10.3000	10.3600	10.3000	10.3600	+2.372%	6	513	-10.232%
2026-02-18	10.3100	10.5100	10.0700	10.1200	+3.265%	38	507	-8.103%
2026-02-17	9.9900	10.0200	9.3000	9.8000	-12.889%	39	494	-5.102%
2026-02-13	11.4700	11.8000	11.2500	11.2500	-13.462%	120	439	-17.333%
2026-02-12	13.0000	13.0000	13.0000	13.0000	-0.990%	1	439	-28.462%
2026-02-11	14.3200	14.3200	13.1300	13.1300	-16.369%	13	438	-29.170%
2026-02-10	16.1200	16.1200	15.0000	15.7000	-13.116%	25	437	-40.764%
2026-02-09	17.0600	18.8700	16.5000	18.0700	+2.264%	30	432	-48.533%
2026-02-06	20.6100	20.6100	17.2500	17.6700	-17.814%	23	435	-47.368%
2026-02-05	14.4400	21.6000	14.1500	21.5000	-10.417%	61	440	-56.744%
2026-02-04	25.0100	25.0200	23.0500	24.0000	-7.869%	397	430	-61.250%
2026-02-03	29.0000	29.0000	26.0500	26.0500	-6.798%	13	384	-64.299%
2026-02-02	26.1000	27.9500	26.1000	27.9500	+9.479%	17	397	-66.726%
2026-01-30	25.5300	25.5300	25.5300	25.5300	+3.570%	10	385	-63.572%
2026-01-29	26.7300	26.7300	21.6500	24.6500	+5.342%	11	385	-62.272%
2026-01-28	23.8000	23.8000	23.4000	23.4000	-3.226%	15	386	-60.256%
2026-01-27	25.4000	25.4000	24.1800	24.1800	-0.289%	13	392	-61.538%
2026-01-26	24.7900	24.7900	24.2500	24.2500	+8.501%	22	390	-61.649%
2026-01-23	23.3400	23.3400	21.8300	22.3500	-3.871%	55	410	-58.389%
2026-01-22	23.2500	23.2500	23.2500	23.2500	+4.027%	1	420	-60.000%
2026-01-21	19.7100	22.8500	19.7100	22.3500	+10.644%	17	421	-58.389%
2026-01-20	20.2000	21.4900	20.2000	20.2000	-13.118%	62	428	-53.960%
2026-01-16	24.9100	24.9100	22.5900	23.2500	-5.680%	33	439	-60.000%
2026-01-15	25.2500	25.2500	24.2500	24.6500	-6.629%	21	439	-62.272%
2026-01-14	25.1500	26.4000	25.1500	26.4000	-1.124%	31	431	-64.773%
2026-01-13	28.1500	28.3800	26.1700	26.7000	+8.758%	120	430	-65.169%
2026-01-12	23.5100	24.5500	23.5100	24.5500	+5.591%	16	410	-62.118%
2026-01-09	23.2000	23.4800	23.2000	23.2500	+5.442%	48	402	-60.000%
2026-01-08	23.3000	23.3000	22.0500	22.0500	+8.781%	26	401	-57.823%
2026-01-07	19.2100	21.7000	19.2000	20.2700	+20.655%	61	404	-54.119%
2026-01-06	16.5500	16.8000	16.5500	16.8000	-5.882%	12	403	-44.643%
2026-01-05	17.8500	17.8500	17.8500	17.8500	-1.653%	1	403	-47.899%
2026-01-02	20.4600	20.4600	17.2000	18.1500	+3.714%	31	403	-48.760%
2025-12-31	17.3400	17.5000	17.3400	17.5000	+0.287%	3	383	-46.857%
2025-12-30	17.9800	18.0000	17.4500	17.4500	-0.852%	15	383	-46.705%
2025-12-29	17.6000	17.6000	17.6000	17.6000	-3.297%	1	379	-47.159%
2025-12-26	18.1900	18.4000	18.1900	18.2000	+0.608%	12	378	-48.901%
2025-12-24	18.0900	18.0900	18.0900	18.0900	-1.148%	1	380	-48.590%
2025-12-23	18.1000	18.3500	17.6000	18.3000	+9.581%	27	380	-49.180%
2025-12-22	15.8500	16.8000	15.8500	16.7000	+8.301%	5	368	-44.311%
2025-12-19	15.5000	15.5000	15.4200	15.4200	-7.108%	3	368	-39.689%
2025-12-16	16.6500	16.8500	16.6000	16.6000	-5.143%	12	367	-43.976%
2025-12-15	17.6000	17.6000	17.5000	17.5000	-6.217%	3	366	-46.857%
2025-12-12	19.1000	19.1000	18.1500	18.6600	-7.624%	23	365	-50.161%
2025-12-11	20.0000	20.5500	20.0000	20.2000	-12.174%	32	384	-53.960%
2025-12-10	22.5000	23.0000	22.0000	23.0000	+1.996%	12	396	-59.565%
2025-12-09	22.4500	22.5500	22.4500	22.5500	+7.126%	3	387	-58.758%
2025-12-08	22.0500	22.0500	20.8000	21.0500	-11.555%	31	387	-55.819%
2025-12-05	23.8000	23.8000	23.8000	23.8000	+2.366%	4	395	-60.924%
2025-12-04	23.4000	23.4000	23.2500	23.2500	-5.680%	4	397	-60.000%
2025-12-03	25.1500	25.1500	24.6500	24.6500	+4.008%	14	397	-62.272%
2025-12-02	23.6500	23.7500	23.2500	23.7000	-5.200%	26	387	-60.759%
2025-12-01	24.3000	25.0000	24.3000	25.0000	-3.288%	2	379	-62.800%
2025-11-28	26.1500	26.1500	25.8500	25.8500	-3.724%	6	379	-64.023%
2025-11-26	26.6500	26.8500	26.6000	26.8500	-3.591%	13	378	-65.363%
2025-11-25	30.5000	32.2600	27.8500	27.8500	+6.705%	264	378	-66.607%
2025-11-24	23.0000	26.6400	23.0000	26.1000	+30.500%	38	285	-64.368%
2025-11-21	20.6000	20.8000	20.0000	20.0000	+7.643%	40	274	-53.500%
2025-11-20	20.0000	20.0000	18.5800	18.5800	-1.170%	23	265	-49.946%
2025-11-19	17.4000	21.5000	17.4000	18.8000	+23.279%	24	245	-50.532%
2025-11-18	14.8000	15.5500	14.8000	15.2500	+5.536%	20	237	-39.016%
2025-11-17	14.4500	14.4500	14.4500	14.4500	-9.631%	10	232	-35.640%
2025-11-11	15.9900	15.9900	15.9900	15.9900	-2.500%	1	223	-41.839%
2025-11-10	15.4500	16.4000	15.0900	16.4000	+25.670%	13	223	-43.293%
2025-11-07	13.0500	13.0500	13.0500	13.0500	-13.289%	5	210	-28.736%
2025-11-06	15.4500	15.5500	14.3500	15.0500	+5.614%	33	215	-38.206%
2025-11-05	13.9000	14.3500	13.9000	14.2500	-0.350%	13	214	-34.737%
2025-11-03	14.3000	14.3000	14.3000	14.3000	+3.026%	3	205	-34.965%
2025-10-31	13.4900	14.1900	13.4900	13.8800	-1.210%	22	205	-32.997%
2025-10-30	15.2900	16.0000	14.0500	14.0500	+8.494%	9	200	-33.808%
2025-10-29	10.3500	12.9500	10.3500	12.9500	+22.170%	12	200	-28.185%
2025-10-28	10.4000	10.9500	10.1500	10.6000	+4.433%	17	203	-12.264%
2025-10-27	8.8500	10.1500	8.8500	10.1500	+24.540%	55	198	-8.374%
2025-10-24	7.5500	8.5600	7.5500	8.1500	+22.741%	184	157	+14.110%
2025-10-22	7.2500	7.2500	6.6400	6.6400	0.000%	17	17	+40.060%