Dark

GOOGL20260918C400
GOOGL Sep 18 2026 400.00 Call (GOOGL260918C00400000)
option OPRA

EOD

Jul 21, 2026

5.17-19.219%(-1.23)3,811

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.5200	6.0500	5.1300	5.1700	-19.219%	3,811	9,620	0.000%
2026-07-20	6.2500	8.4100	6.1500	6.4000	+13.074%	1,240	7,346	-19.219%
2026-07-17	6.2000	6.5500	5.0000	5.6600	-29.338%	964	7,233	-8.657%
2026-07-16	13.4500	14.2000	7.5000	8.0100	-35.663%	1,143	7,207	-35.456%
2026-07-15	9.2700	13.6000	9.2700	12.4500	+37.569%	2,065	7,003	-58.474%
2026-07-14	7.0000	9.1900	7.0000	9.0500	+22.297%	332	6,309	-42.873%
2026-07-13	8.5000	8.5000	7.2000	7.4000	-14.943%	231	6,256	-30.135%
2026-07-10	8.5000	9.0000	7.6000	8.7000	-7.447%	289	6,201	-40.575%
2026-07-09	8.2000	9.8000	7.6500	9.4000	-9.441%	747	6,092	-45.000%
2026-07-08	12.0000	12.0000	9.2000	10.3800	-15.951%	224	5,928	-50.193%
2026-07-07	11.6500	14.6000	11.6500	12.3500	-1.594%	566	5,916	-58.138%
2026-07-06	11.2200	13.0500	9.5000	12.5500	+16.204%	402	5,801	-58.805%
2026-07-02	10.2000	11.6000	8.8000	10.8000	-2.262%	300	5,708	-52.130%
2026-07-01	10.5000	11.5000	9.7600	11.0500	+9.406%	496	5,708	-53.213%
2026-06-30	9.6000	10.3400	8.6500	10.1000	+6.653%	223	5,656	-48.812%
2026-06-29	7.0000	9.8000	6.9700	9.4700	+57.833%	578	5,647	-45.407%
2026-06-26	6.5500	8.1000	6.0000	6.0000	-18.367%	519	5,516	-13.833%
2026-06-25	6.6000	7.4500	6.1500	7.3500	-5.769%	482	5,390	-29.660%
2026-06-24	8.6000	9.8000	7.3500	7.8000	-3.704%	656	5,201	-33.718%
2026-06-23	7.4500	9.4500	7.4500	8.1000	-14.737%	472	4,999	-36.173%
2026-06-22	11.7500	13.0000	8.4000	9.5000	-38.710%	1,237	4,853	-45.579%
2026-06-18	13.7500	15.6700	11.9800	15.5000	+11.111%	280	4,548	-66.645%
2026-06-17	16.5700	16.5700	13.6000	13.9500	-17.941%	229	4,548	-62.939%
2026-06-16	16.0000	18.5000	15.2400	17.0000	+8.557%	501	4,548	-69.588%
2026-06-15	16.5000	17.6500	15.2500	15.6600	+16.086%	388	4,450	-66.986%
2026-06-12	15.1700	16.2500	12.7000	13.4900	0.000%	302	4,411	-61.675%
2026-06-11	12.7500	13.6000	10.0500	13.4900	+3.769%	845	4,430	-61.675%
2026-06-10	15.5000	16.7700	12.5400	13.0000	-16.720%	529	4,285	-60.231%
2026-06-09	16.6000	18.4400	13.7000	15.6100	+3.377%	676	4,294	-66.880%
2026-06-08	16.1000	16.4500	14.4000	15.1000	-16.804%	433	4,268	-65.762%
2026-06-05	15.5500	19.0000	15.5500	18.1500	-5.959%	250	4,122	-71.515%
2026-06-04	15.4000	19.7500	15.4000	19.3000	+35.439%	602	4,130	-73.212%
2026-06-03	16.3100	17.2500	14.2000	14.2500	-7.468%	535	4,090	-63.719%
2026-06-02	16.8200	20.4000	14.4000	15.4000	-26.139%	1,312	4,133	-66.429%
2026-06-01	20.7500	22.8000	19.8000	20.8500	-7.333%	316	4,227	-75.204%
2026-05-29	24.0000	25.6000	21.7500	22.5000	-19.643%	576	4,187	-77.022%
2026-05-28	27.0000	28.4000	25.2500	28.0000	+2.227%	183	3,998	-81.536%
2026-05-27	27.3000	30.1500	26.9000	27.3900	-1.048%	604	3,969	-81.124%
2026-05-26	25.0000	27.6800	24.8000	27.6800	+12.520%	148	4,108	-81.322%
2026-05-22	27.5400	27.5500	24.2000	24.6000	-10.545%	408	4,105	-78.984%
2026-05-21	27.4000	30.0000	25.5500	27.5000	-5.172%	209	4,094	-81.200%
2026-05-20	28.7000	31.8000	26.5500	29.0000	+1.151%	174	4,094	-82.172%
2026-05-19	34.1500	34.1500	28.4500	28.6700	-15.676%	646	3,717	-81.967%
2026-05-18	34.1500	41.4000	34.0000	34.0000	-1.335%	268	3,717	-84.794%
2026-05-15	35.0000	36.5000	33.1700	34.4600	-6.638%	133	3,717	-84.997%
2026-05-14	35.6000	38.9000	34.5900	36.9100	-3.730%	206	3,760	-85.993%
2026-05-13	27.3500	39.1600	27.3500	38.3400	+32.116%	241	3,901	-86.515%
2026-05-12	29.6800	29.6800	26.6100	29.0200	-2.617%	65	3,901	-82.185%
2026-05-11	32.8800	34.3700	29.8000	29.8000	-19.459%	264	3,901	-82.651%
2026-05-08	34.4500	37.3300	34.4500	37.0000	+7.402%	189	3,905	-86.027%
2026-05-07	35.0800	35.4800	33.4000	34.4500	-3.609%	253	3,970	-84.993%
2026-05-06	32.9000	36.7500	32.5900	35.7400	+21.565%	363	3,884	-85.534%
2026-05-05	27.5300	32.0000	27.5300	29.4000	+9.212%	358	3,854	-82.415%
2026-05-04	27.8800	27.8900	25.7900	26.9200	-6.365%	495	4,295	-80.795%
2026-05-01	26.3100	29.3000	25.5000	28.7500	+3.604%	313	4,253	-82.017%
2026-04-30	23.0700	29.2000	18.7500	27.7500	+92.842%	785	4,253	-81.369%
2026-04-29	13.1700	15.6400	13.1000	14.3900	+2.057%	176	4,450	-64.072%
2026-04-28	13.8900	15.4000	13.8900	14.1000	-5.369%	467	4,426	-63.333%
2026-04-27	14.0000	15.7500	14.0000	14.9000	+14.615%	225	4,275	-65.302%
2026-04-24	10.7000	13.0500	10.4000	13.0000	+16.071%	76	4,200	-60.231%
2026-04-23	11.7200	12.0000	11.1000	11.2000	0.000%	210	4,187	-53.839%
2026-04-22	10.2000	11.2500	10.2000	11.2000	+13.131%	353	4,188	-53.839%
2026-04-21	10.2000	11.2500	9.9000	9.9000	-7.303%	157	4,008	-47.778%
2026-04-20	11.4200	11.5200	10.6000	10.6800	-12.026%	146	4,008	-51.592%
2026-04-17	11.3300	12.2100	10.9000	12.1400	+9.173%	1,190	4,037	-57.414%
2026-04-16	11.4000	11.6500	10.9000	11.1200	-3.304%	364	3,069	-53.507%
2026-04-15	9.6500	11.5500	9.4400	11.5000	+18.070%	124	2,866	-55.043%
2026-04-14	8.0000	10.1500	8.0000	9.7400	+36.224%	305	2,854	-46.920%
2026-04-13	6.4000	7.1500	6.4000	7.1500	+5.926%	44	2,819	-27.692%
2026-04-10	7.2000	7.2500	6.6700	6.7500	-5.726%	32	2,830	-23.407%
2026-04-09	5.4500	7.2300	5.4500	7.1600	+6.074%	395	2,828	-27.793%
2026-04-08	6.5000	7.0000	5.7000	6.7500	+48.352%	940	2,562	-23.407%
2026-04-07	4.3600	4.5500	4.3500	4.5500	+19.737%	8	1,992	+13.626%
2026-04-06	3.8000	3.8000	3.8000	3.8000	+4.110%	1	1,992	+36.053%
2026-04-02	3.2800	3.6500	3.2800	3.6500	-5.195%	6	1,994	+41.644%
2026-04-01	3.2000	4.0000	3.2000	3.8500	+45.833%	20	1,994	+34.286%
2026-03-31	2.2100	2.6400	2.1800	2.6400	+41.935%	9	1,994	+95.833%
2026-03-30	2.0000	2.0000	1.8000	1.8600	-11.429%	61	1,998	+177.957%
2026-03-27	2.2500	2.4000	2.1000	2.1000	-18.919%	40	2,022	+146.190%
2026-03-26	2.9100	2.9700	2.5000	2.5900	-17.252%	76	2,020	+99.614%
2026-03-25	3.3900	3.3900	3.1300	3.1300	-10.571%	9	2,053	+65.176%
2026-03-24	4.4000	4.4000	3.5000	3.5000	-24.731%	150	2,055	+47.714%
2026-03-23	4.8900	5.2000	4.5400	4.6500	-1.064%	55	2,012	+11.183%
2026-03-20	5.0500	5.1500	4.7000	4.7000	-17.544%	111	2,005	+10.000%
2026-03-19	5.4300	5.7000	5.3500	5.7000	-7.317%	23	1,932	-9.298%
2026-03-18	6.6000	6.6000	6.1500	6.1500	-2.844%	19	1,934	-15.935%
2026-03-17	5.5500	6.3300	5.5500	6.3300	+13.036%	14	1,936	-18.325%
2026-03-16	5.8000	5.8000	5.5000	5.6000	-6.667%	69	1,930	-7.679%
2026-03-13	6.4000	6.6000	5.6600	6.0000	-1.639%	114	1,918	-13.833%
2026-03-12	6.2500	6.2500	5.9000	6.1000	-14.685%	13	1,889	-15.246%
2026-03-11	7.3000	7.3500	6.9500	7.1500	0.000%	42	1,881	-27.692%
2026-03-10	7.0000	7.1500	7.0000	7.1500	+7.196%	26	1,867	-27.692%
2026-03-09	5.6000	6.6700	5.6000	6.6700	+7.581%	118	1,866	-22.489%
2026-03-06	6.0000	6.3000	5.9500	6.2000	-3.125%	64	1,772	-16.613%
2026-03-05	6.4500	6.7000	6.3000	6.4000	-7.914%	87	1,775	-19.219%
2026-03-04	7.2000	7.2000	6.8000	6.9500	-3.203%	77	1,737	-25.612%
2026-03-03	7.0000	7.2100	6.8000	7.1800	-11.358%	36	1,711	-27.994%
2026-03-02	7.8500	8.1500	7.3500	8.1000	-8.989%	44	1,716	-36.173%
2026-02-27	8.3500	8.9000	7.8300	8.9000	+5.325%	37	1,696	-41.910%
2026-02-26	8.3000	8.4500	7.6500	8.4500	-9.626%	8	1,689	-38.817%
2026-02-25	9.1500	9.3500	8.9000	9.3500	-1.579%	16	1,687	-44.706%
2026-02-24	8.7500	9.5000	8.7000	9.5000	-1.145%	17	1,687	-45.579%
2026-02-23	11.0500	11.0500	9.6100	9.6100	-6.699%	87	1,686	-46.202%
2026-02-20	8.5000	10.5000	8.5000	10.3000	+39.189%	82	1,640	-49.806%
2026-02-19	7.4500	7.4500	7.4000	7.4000	+1.370%	3	1,637	-30.135%
2026-02-18	7.1500	7.5000	7.1500	7.3000	-0.950%	36	1,637	-29.178%
2026-02-17	7.2500	7.4500	6.6700	7.3700	-11.205%	61	1,639	-29.851%
2026-02-13	8.5000	8.5000	8.1000	8.3000	-9.091%	25	1,620	-37.711%
2026-02-12	9.2500	10.3000	9.0000	9.1300	-1.828%	31	1,620	-43.373%
2026-02-11	11.6000	11.6000	9.3000	9.3000	-18.062%	173	1,626	-44.409%
2026-02-10	11.7500	11.8500	11.3500	11.3500	-14.662%	199	1,592	-54.449%
2026-02-09	12.5500	14.2500	12.0000	13.3000	+0.758%	137	1,613	-61.128%
2026-02-06	14.6600	14.6600	12.8300	13.2000	-21.194%	96	1,686	-60.833%
2026-02-05	11.7500	16.7500	10.7500	16.7500	-10.571%	805	1,791	-69.134%
2026-02-04	21.2000	21.2000	17.7600	18.7300	-9.429%	160	1,812	-72.397%
2026-02-03	23.3000	23.3000	20.2000	20.6800	-5.957%	101	1,720	-75.000%
2026-02-02	18.6200	21.9900	18.6200	21.9900	+13.176%	90	1,701	-76.489%
2026-01-30	18.4800	19.6500	18.4800	19.4300	+3.904%	51	1,694	-73.392%
2026-01-29	20.1000	20.1500	16.5000	18.7000	-2.043%	100	1,654	-72.353%
2026-01-28	18.9800	19.0900	17.8800	19.0900	+1.220%	38	1,613	-72.918%
2026-01-27	20.0500	20.0500	18.7000	18.8600	+0.319%	24	1,575	-72.587%
2026-01-26	17.6000	19.3000	16.8700	18.8000	+10.588%	78	1,576	-72.500%
2026-01-23	16.8500	17.0000	16.8500	17.0000	-4.815%	4	1,547	-69.588%
2026-01-22	18.7500	18.7500	17.7500	17.8600	+3.536%	773	1,543	-71.053%
2026-01-21	16.4500	17.7800	16.4500	17.2500	+12.378%	163	1,655	-70.029%
2026-01-20	16.2000	16.7500	15.3500	15.3500	-14.958%	362	1,600	-66.319%
2026-01-16	19.3000	19.3000	17.8800	18.0500	-8.142%	15	1,666	-71.357%
2026-01-15	20.6000	20.6000	19.0000	19.6500	-5.755%	91	1,666	-73.690%
2026-01-14	20.7500	20.8500	19.6700	20.8500	-0.287%	80	1,636	-75.204%
2026-01-13	21.4000	22.4000	20.5000	20.9100	+9.191%	58	1,616	-75.275%
2026-01-12	16.9000	19.1500	16.9000	19.1500	+5.801%	22	1,608	-73.003%
2026-01-09	18.4000	18.4400	17.8500	18.1000	+5.848%	83	1,607	-71.436%
2026-01-08	18.1700	18.4000	16.5500	17.1000	+9.265%	48	1,561	-69.766%
2026-01-07	15.4500	16.4500	14.5500	15.6500	+24.404%	43	1,554	-66.965%
2026-01-06	13.0500	13.0500	12.5800	12.5800	-8.841%	104	1,542	-58.903%
2026-01-05	14.1500	14.3000	13.5000	13.8000	+1.099%	23	1,609	-62.536%
2026-01-02	15.0500	15.5200	13.6000	13.6500	+3.331%	20	1,609	-62.125%
2025-12-31	13.2500	13.3000	13.2100	13.2100	-1.049%	5	1,598	-60.863%
2025-12-30	13.7800	13.8100	13.3500	13.3500	-0.964%	11	1,598	-61.273%
2025-12-29	13.7600	13.7600	13.3500	13.4800	-3.714%	34	1,598	-61.647%
2025-12-26	14.1000	14.1000	13.8300	14.0000	0.000%	13	1,602	-63.071%
2025-12-24	14.0000	14.0000	13.8000	14.0000	-0.356%	11	1,607	-63.071%
2025-12-23	13.1800	14.1500	13.1800	14.0500	+9.339%	25	1,607	-63.203%
2025-12-22	12.1500	12.8500	12.1500	12.8500	+2.800%	51	1,595	-59.767%
2025-12-19	11.5500	12.5000	11.5500	12.5000	+7.296%	15	1,562	-58.640%
2025-12-18	11.1800	11.7900	11.1800	11.6500	+10.322%	15	1,553	-55.622%
2025-12-17	11.5500	11.8000	10.4500	10.5600	-18.769%	88	1,551	-51.042%
2025-12-16	13.7100	13.7100	12.5000	13.0000	-3.632%	6	1,546	-60.231%
2025-12-15	14.1500	14.1500	12.9300	13.4900	-7.603%	188	1,542	-61.675%
2025-12-12	16.3000	16.3000	14.0500	14.6000	-7.886%	234	1,544	-64.589%
2025-12-11	17.8000	17.8000	15.2500	15.8500	-14.092%	31	1,590	-67.382%
2025-12-10	17.8500	18.5000	17.1000	18.4500	+3.652%	127	1,594	-71.978%
2025-12-09	16.5700	18.0000	16.5700	17.8000	+4.094%	620	1,583	-70.955%
2025-12-08	18.3500	18.3500	16.7500	17.1000	-9.619%	62	1,388	-69.766%
2025-12-05	19.8000	20.5000	18.6300	18.9200	+1.995%	319	1,408	-72.674%
2025-12-04	19.6000	19.6000	18.5000	18.5500	-7.250%	19	1,374	-72.129%
2025-12-03	18.5000	20.0000	18.5000	20.0000	+5.820%	6	1,368	-74.150%
2025-12-02	19.0000	19.6500	18.1400	18.9000	0.000%	244	1,364	-72.646%
2025-12-01	20.7000	20.7000	18.8000	18.9000	-9.656%	68	1,302	-72.646%
2025-11-28	22.4500	22.4500	20.7400	20.9200	-5.978%	29	1,345	-75.287%
2025-11-26	22.8000	23.1000	21.7000	22.2500	-3.261%	825	575	-76.764%
2025-11-25	24.1800	26.9000	22.6000	23.0000	+9.524%	126	575	-77.522%
2025-11-24	19.8000	22.3000	19.6800	21.0000	+34.185%	266	472	-75.381%
2025-11-21	15.6900	17.0000	15.6500	15.6500	+14.067%	100	273	-66.965%
2025-11-20	15.7000	16.4600	13.7200	13.7200	-4.123%	20	267	-62.318%
2025-11-19	13.2500	17.2000	13.2500	14.3100	+19.749%	146	257	-63.871%
2025-11-18	10.9200	12.4000	10.9200	11.9500	+3.017%	30	144	-56.736%
2025-11-17	13.2200	13.6300	11.6000	11.6000	+16.000%	54	122	-55.431%
2025-11-14	10.0500	10.0500	10.0000	10.0000	-4.762%	2	121	-48.300%
2025-11-13	10.5000	10.5000	10.3100	10.5000	-12.354%	4	121	-50.762%
2025-11-12	11.9700	11.9800	11.9700	11.9800	-8.270%	24	123	-56.845%
2025-11-11	12.6000	13.0600	12.6000	13.0600	+1.476%	15	122	-60.413%
2025-11-10	11.8500	12.8700	11.8500	12.8700	+24.348%	31	112	-59.829%
2025-11-07	10.7500	10.7500	10.1000	10.3500	-13.389%	76	98	-50.048%
2025-11-06	11.5500	12.0100	11.5500	11.9500	+4.458%	41	102	-56.736%
2025-11-05	11.1000	11.4400	11.1000	11.4400	+13.267%	12	83	-54.808%
2025-11-04	10.1000	10.1000	10.1000	10.1000	-8.597%	1	80	-48.812%
2025-11-03	10.9400	11.0500	10.9400	11.0500	+0.455%	4	78	-53.213%
2025-10-31	10.5000	11.1000	10.1100	11.0000	0.000%	39	78	-53.000%
2025-10-30	12.2200	12.5200	10.6000	11.0000	+11.675%	83	63	-53.000%
2025-10-29	8.5000	9.8500	8.2500	9.8500	0.000%	30	0	-47.513%