Dark

GOOGL20260918C405
GOOGL Sep 18 2026 405.00 Call (GOOGL260918C00405000)
option OPRA

EOD

Jul 21, 2026

4.85-6.731%(-0.35)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.1000	5.1000	4.7500	4.8500	-6.731%	81	1,587	0.000%
2026-07-20	5.4000	7.2000	5.2000	5.2000	+10.403%	50	1,623	-6.731%
2026-07-17	4.7500	5.5000	4.3500	4.7100	-31.640%	125	1,629	+2.972%
2026-07-16	11.8600	11.8600	6.5300	6.8900	-36.026%	58	1,594	-29.608%
2026-07-15	8.8500	12.1000	8.4500	10.7700	+36.329%	1,105	1,571	-54.968%
2026-07-14	6.8500	7.9000	6.8500	7.9000	+21.914%	33	1,014	-38.608%
2026-07-13	7.3000	7.3000	6.4800	6.4800	-12.432%	39	1,015	-25.154%
2026-07-10	7.4500	7.4500	6.8400	7.4000	-8.075%	14	996	-34.459%
2026-07-09	7.7100	8.0500	6.8000	8.0500	-3.245%	232	987	-39.752%
2026-07-08	9.6000	9.6500	8.3000	8.3200	-24.706%	75	1,010	-41.707%
2026-07-07	12.8600	12.8600	11.0500	11.0500	-2.212%	31	1,002	-56.109%
2026-07-06	9.2800	11.5000	9.0500	11.3000	+20.856%	117	997	-57.080%
2026-07-02	10.0000	10.3000	7.9500	9.3500	-4.397%	102	967	-48.128%
2026-07-01	9.7600	10.2000	9.0900	9.7800	+8.667%	15	967	-50.409%
2026-06-30	8.8500	9.0000	8.4500	9.0000	+7.784%	15	969	-46.111%
2026-06-29	6.7500	8.5200	6.7500	8.3500	+18.440%	135	966	-41.916%
2026-06-26	6.3000	7.0500	5.8500	7.0500	+12.440%	18	915	-31.206%
2026-06-25	6.1100	6.4000	5.5000	6.2700	-10.938%	27	914	-22.648%
2026-06-24	7.6500	8.6900	6.7400	7.0400	-5.249%	67	895	-31.108%
2026-06-23	7.9500	8.0500	7.2000	7.4300	-14.598%	17	848	-34.724%
2026-06-22	10.1400	10.3000	7.8700	8.7000	-36.496%	144	843	-44.253%
2026-06-18	12.5000	13.9000	10.9000	13.7000	+7.704%	29	833	-64.599%
2026-06-17	13.9600	14.1500	12.4000	12.7200	-13.410%	61	833	-61.871%
2026-06-16	14.0000	17.1000	14.0000	14.6900	-2.715%	26	833	-66.984%
2026-06-15	14.0000	15.5500	13.9500	15.1000	+25.000%	14	823	-67.881%
2026-06-12	12.2300	14.5000	12.0800	12.0800	+5.043%	63	817	-59.851%
2026-06-11	10.2700	12.1400	9.1500	11.5000	-2.377%	46	814	-57.826%
2026-06-10	13.5900	14.9100	11.4000	11.7800	-16.925%	26	795	-58.829%
2026-06-09	16.1000	16.1000	13.9000	14.1800	+3.504%	16	775	-65.797%
2026-06-08	14.0000	14.4500	13.3400	13.7000	-14.107%	55	775	-64.599%
2026-06-05	16.8500	16.8500	15.9500	15.9500	-8.596%	31	766	-69.592%
2026-06-04	15.4500	17.9500	15.4000	17.4500	+29.355%	18	757	-72.206%
2026-06-03	15.1000	16.3000	13.4600	13.4900	-12.117%	88	750	-64.047%
2026-06-02	13.9500	18.4800	13.4300	15.3500	-22.787%	321	747	-68.404%
2026-06-01	18.8800	19.8800	18.6100	19.8800	-5.558%	33	633	-75.604%
2026-05-29	22.3500	22.3500	21.0000	21.0500	-18.569%	31	632	-76.960%
2026-05-28	25.1600	25.8500	25.1600	25.8500	+0.584%	8	613	-81.238%
2026-05-27	25.9900	26.9500	25.6500	25.7000	+1.984%	108	606	-81.128%
2026-05-26	23.4500	26.0000	23.4500	25.2000	+13.514%	25	599	-80.754%
2026-05-22	24.9000	25.4500	22.2000	22.2000	-18.382%	23	605	-78.153%
2026-05-21	24.8500	27.5600	23.8700	27.2000	+1.304%	88	599	-82.169%
2026-05-20	25.6500	26.8500	24.6200	26.8500	-2.576%	14	599	-81.937%
2026-05-19	28.4000	29.5800	26.8500	27.5600	-17.063%	9	555	-82.402%
2026-05-18	31.9100	39.4500	31.9100	33.2300	+4.169%	83	555	-85.405%
2026-05-15	32.3500	33.1000	31.9000	31.9000	-8.857%	20	555	-84.796%
2026-05-14	34.7100	36.3000	32.4500	35.0000	-3.714%	32	556	-86.143%
2026-05-13	31.1600	36.3500	31.1600	36.3500	+41.992%	29	561	-86.657%
2026-05-12	27.2700	27.2700	24.7700	25.6000	-8.734%	44	561	-81.055%
2026-05-11	30.8900	31.9000	28.0500	28.0500	-18.578%	61	561	-82.709%
2026-05-08	35.2000	35.2000	32.6500	34.4500	+5.772%	100	534	-85.922%
2026-05-07	32.4900	32.6900	30.4000	32.5700	+1.149%	30	477	-85.109%
2026-05-06	31.3500	34.3600	30.2000	32.2000	+20.284%	34	486	-84.938%
2026-05-05	28.1900	28.7000	25.7100	26.7700	+8.556%	50	481	-81.883%
2026-05-04	24.6600	25.4700	24.6500	24.6600	-6.414%	106	451	-80.333%
2026-05-01	24.0500	26.4500	24.0500	26.3500	+5.484%	25	419	-81.594%
2026-04-30	20.2000	26.9500	17.2800	24.9800	+73.112%	190	419	-80.584%
2026-04-29	14.3500	14.4300	14.3500	14.4300	+1.405%	17	394	-66.389%
2026-04-28	12.8000	14.2500	12.8000	14.2300	+2.007%	34	396	-65.917%
2026-04-27	13.6400	14.0000	13.5500	13.9500	+29.286%	7	399	-65.233%
2026-04-24	9.6500	10.7900	9.6500	10.7900	-1.009%	40	399	-55.051%
2026-04-23	10.4000	10.9000	10.4000	10.9000	+6.863%	9	388	-55.505%
2026-04-22	10.2500	10.2500	9.8000	10.2000	-0.488%	22	381	-52.451%
2026-04-20	10.2500	10.4500	10.2000	10.2500	-5.530%	17	370	-52.683%
2026-04-17	10.0500	11.0000	10.0500	10.8500	+5.854%	200	364	-55.300%
2026-04-16	10.0500	10.7900	10.0500	10.2500	-0.966%	36	344	-52.683%
2026-04-15	8.5400	10.5500	8.5400	10.3500	+16.162%	37	365	-53.140%
2026-04-14	7.3500	8.9600	7.3500	8.9100	+41.429%	70	364	-45.567%
2026-04-13	5.7500	6.3500	5.7500	6.3000	+3.279%	96	361	-23.016%
2026-04-10	6.0500	6.1000	6.0500	6.1000	+3.041%	5	359	-20.492%
2026-04-09	5.1700	5.9200	5.1700	5.9200	+3.860%	22	356	-18.074%
2026-04-08	5.4000	5.7000	5.3500	5.7000	+41.089%	8	348	-14.912%
2026-04-07	4.0400	4.0400	4.0400	4.0400	+26.250%	1	346	+20.050%
2026-04-02	3.0000	3.2000	2.9500	3.2000	+40.351%	13	341	+51.563%
2026-03-31	2.2800	2.2800	2.2800	2.2800	+23.243%	5	341	+112.719%
2026-03-27	1.9700	1.9700	1.8500	1.8500	-24.797%	11	341	+162.162%
2026-03-26	2.4600	2.4600	2.4600	2.4600	-11.828%	3	342	+97.154%
2026-03-25	2.9100	2.9300	2.7900	2.7900	-14.154%	8	345	+73.835%
2026-03-24	3.5500	3.5500	3.2500	3.2500	-22.619%	35	341	+49.231%
2026-03-23	4.1500	4.2000	4.1500	4.2000	-3.448%	23	334	+15.476%
2026-03-20	4.3500	4.3500	4.3500	4.3500	-12.121%	3	334	+11.494%
2026-03-19	4.9000	5.0000	4.9000	4.9500	-11.607%	4	334	-2.020%
2026-03-18	5.7500	5.7500	5.6000	5.6000	+8.738%	3	331	-13.393%
2026-03-17	5.1700	5.1700	5.1500	5.1500	+0.980%	3	331	-5.825%
2026-03-16	5.5500	5.5500	5.1000	5.1000	-9.735%	111	330	-4.902%
2026-03-13	5.7000	5.7000	5.6500	5.6500	+1.802%	13	288	-14.159%
2026-03-12	5.5500	5.5500	5.5500	5.5500	-14.615%	4	288	-12.613%
2026-03-11	6.4500	6.5000	6.4500	6.5000	0.000%	2	284	-25.385%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+16.071%	1	282	-25.385%
2026-03-09	5.4100	5.6000	5.4100	5.6000	-7.591%	130	281	-13.393%
2026-03-05	6.0600	6.0600	6.0600	6.0600	-3.040%	1	164	-19.967%
2026-03-04	6.5000	6.5000	6.2500	6.2500	-0.794%	8	163	-22.400%
2026-03-03	6.4000	6.4000	6.3000	6.3000	-20.755%	3	158	-23.016%
2026-02-27	7.7500	7.9500	7.3000	7.9500	+3.247%	48	158	-38.994%
2026-02-26	7.5600	7.7000	7.5600	7.7000	-8.876%	47	144	-37.013%
2026-02-25	8.2000	8.4500	8.2000	8.4500	+3.681%	3	116	-42.604%
2026-02-24	8.1500	8.1500	8.1500	8.1500	-13.298%	7	116	-40.491%
2026-02-23	9.4000	9.4000	9.4000	9.4000	-2.591%	1	109	-48.404%
2026-02-20	9.7500	9.7500	9.6500	9.6500	+50.781%	3	109	-49.741%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-28.889%	2	110	-24.219%
2026-02-11	9.2100	9.2100	8.8900	9.0000	-16.821%	4	108	-46.111%
2026-02-10	10.8200	10.8200	10.8200	10.8200	-13.092%	10	109	-55.176%
2026-02-09	11.4100	12.4500	11.4100	12.4500	-5.107%	2	114	-61.044%
2026-02-06	12.1500	13.1200	12.1500	13.1200	-15.627%	3	115	-63.034%
2026-02-05	10.2300	15.5500	10.2300	15.5500	-12.934%	3	115	-68.810%
2026-02-04	16.9000	17.8600	16.9000	17.8600	-12.236%	17	112	-72.844%
2026-02-02	20.3000	20.5600	20.3000	20.3500	+11.813%	7	111	-76.167%
2026-01-30	18.2000	18.2000	18.2000	18.2000	+18.182%	2	104	-73.352%
2026-01-29	15.4000	15.4000	15.4000	15.4000	-10.983%	1	102	-68.506%
2026-01-28	17.2800	17.3000	17.2800	17.3000	-3.081%	21	103	-71.965%
2026-01-27	18.0300	18.0300	17.8500	17.8500	+1.133%	9	105	-72.829%
2026-01-26	17.8000	18.1500	17.6500	17.6500	+5.562%	11	103	-72.521%
2026-01-23	16.6500	16.7200	16.6500	16.7200	+5.356%	4	100	-70.993%
2026-01-21	14.8000	15.9000	14.8000	15.8700	-14.030%	11	96	-69.439%
2026-01-15	19.1500	19.1500	18.4600	18.4600	-11.079%	31	90	-73.727%
2026-01-13	20.1500	20.7600	20.1500	20.7600	+18.968%	3	79	-76.638%
2026-01-09	16.3800	17.4500	16.3800	17.4500	+16.024%	11	76	-72.206%
2026-01-08	15.4500	15.4500	15.0400	15.0400	+8.986%	20	71	-67.753%
2026-01-07	13.8000	13.8000	13.8000	13.8000	+15.966%	11	68	-64.855%
2026-01-06	13.0500	13.0500	11.7500	11.9000	-5.929%	30	60	-59.244%
2025-12-29	12.6500	12.6500	12.6500	12.6500	-5.948%	1	59	-61.660%
2025-12-23	13.4000	13.4500	13.4000	13.4500	+26.410%	40	60	-63.941%
2025-12-18	10.6400	10.6400	10.6400	10.6400	+2.802%	1	45	-54.417%
2025-12-17	10.8800	10.8800	10.3500	10.3500	-19.455%	16	44	-53.140%
2025-12-16	12.7100	12.8500	12.7100	12.8500	-0.772%	11	50	-62.257%
2025-12-15	12.9500	12.9500	12.9500	12.9500	-20.062%	16	49	-62.548%
2025-12-09	16.2000	16.2000	16.2000	16.2000	-7.057%	2	43	-70.062%
2025-12-02	18.4000	18.4000	17.4200	17.4300	-5.272%	51	41	-72.174%
2025-12-01	18.4000	18.4000	18.4000	18.4000	-8.458%	1	40	-73.641%
2025-11-28	20.1000	20.1000	20.1000	20.1000	-2.616%	4	39	-75.871%
2025-11-26	20.5600	20.6400	20.5600	20.6400	-5.321%	11	39	-76.502%
2025-11-25	24.5000	24.5000	21.8000	21.8000	+13.247%	2	39	-77.752%
2025-11-24	18.3000	19.2500	18.3000	19.2500	+22.222%	6	38	-74.805%
2025-11-21	15.0000	15.7500	15.0000	15.7500	+3.279%	15	34	-69.206%
2025-11-20	15.2500	15.2500	15.2500	15.2500	+5.903%	1	25	-68.197%
2025-11-19	13.7500	14.4000	13.7500	14.4000	+45.455%	24	24	-66.319%
2025-11-13	9.9000	9.9000	9.9000	9.9000	-14.655%	4	6	-51.010%
2025-11-10	11.5500	11.6000	11.5500	11.6000	0.000%	2	2	-58.190%