Dark

GOOGL20260918C410
GOOGL Sep 18 2026 410.00 Call (GOOGL260918C00410000)
option OPRA

EOD

Jul 21, 2026

3.85-18.947%(-0.90)1,801

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.1000	4.6000	3.8500	3.8500	-18.947%	1,801	60,357	0.000%
2026-07-20	4.7000	6.3500	4.5500	4.7500	+10.465%	1,056	59,564	-18.947%
2026-07-17	4.9000	5.1800	3.5000	4.3000	-29.624%	679	59,256	-10.465%
2026-07-16	11.1500	11.1500	5.8500	6.1100	-38.095%	1,724	59,061	-36.989%
2026-07-15	7.7000	10.8000	7.6000	9.8700	+42.014%	56,844	58,855	-60.993%
2026-07-14	5.7500	7.0000	5.7500	6.9500	+26.364%	46	3,638	-44.604%
2026-07-13	6.3600	6.4500	5.5000	5.5000	-16.031%	64	3,650	-30.000%
2026-07-10	6.6000	6.6000	6.1000	6.5500	-9.028%	30	3,618	-41.221%
2026-07-09	6.5000	7.2000	5.9900	7.2000	-1.639%	284	3,617	-46.528%
2026-07-08	8.6500	8.6500	7.3200	7.3200	-25.685%	60	3,568	-47.404%
2026-07-07	10.4000	11.5500	9.8500	9.8500	0.000%	69	3,576	-60.914%
2026-07-06	8.4300	10.6000	7.9000	9.8500	+20.859%	220	3,585	-60.914%
2026-07-02	9.0000	9.0000	6.9400	8.1500	-5.780%	186	3,480	-52.761%
2026-07-01	8.0000	9.1000	8.0000	8.6500	+7.453%	57	3,480	-55.491%
2026-06-30	7.4000	8.0500	6.4500	8.0500	+5.921%	144	3,444	-52.174%
2026-06-29	6.2000	7.6000	5.9500	7.6000	+40.741%	347	3,379	-49.342%
2026-06-26	5.1500	6.3000	5.1500	5.4000	-4.425%	215	3,182	-28.704%
2026-06-25	5.3000	5.8000	5.0000	5.6500	-9.600%	80	2,973	-31.858%
2026-06-24	7.1500	7.7700	5.8700	6.2500	-2.950%	59	2,934	-38.400%
2026-06-23	7.1900	7.2000	6.3000	6.4400	-16.903%	280	2,913	-40.217%
2026-06-22	9.6400	9.6400	7.0000	7.7500	-39.453%	110	2,795	-50.323%
2026-06-18	11.3000	12.8000	9.7500	12.8000	+12.281%	358	2,599	-69.922%
2026-06-17	12.7500	12.7500	11.1600	11.4000	-19.149%	58	2,599	-66.228%
2026-06-16	13.6500	15.3000	12.5000	14.1000	+6.818%	204	2,599	-72.695%
2026-06-15	13.6100	14.5000	12.4500	13.2000	+21.212%	238	2,577	-70.833%
2026-06-12	12.5000	12.5000	10.8700	10.8900	-1.892%	20	2,551	-64.646%
2026-06-11	10.3700	11.1000	8.2000	11.1000	+4.520%	1,492	2,552	-65.315%
2026-06-10	12.2200	13.7600	10.5000	10.6200	-16.836%	150	1,133	-63.748%
2026-06-09	15.4300	15.4300	11.9000	12.7700	-1.769%	68	1,045	-69.851%
2026-06-08	13.2000	13.2000	12.0500	13.0000	-13.333%	27	1,013	-70.385%
2026-06-05	14.6000	15.9500	13.6400	15.0000	-6.658%	225	1,009	-74.333%
2026-06-04	13.4200	16.5500	13.4200	16.0700	+30.121%	174	1,103	-76.042%
2026-06-03	13.5500	14.7000	12.3500	12.3500	-4.338%	99	1,124	-68.826%
2026-06-02	14.0200	16.9800	12.6000	12.9100	-28.476%	276	1,106	-70.178%
2026-06-01	17.0000	18.1000	16.6200	18.0500	-7.436%	62	978	-78.670%
2026-05-29	19.5000	21.9500	19.5000	19.5000	-17.373%	88	978	-80.256%
2026-05-28	22.2700	23.9400	22.2700	23.6000	-1.667%	16	977	-83.686%
2026-05-27	23.3000	25.6000	23.1500	24.0000	+3.004%	254	980	-83.958%
2026-05-26	23.3000	23.3000	22.5500	23.3000	+12.289%	213	907	-83.476%
2026-05-22	23.5000	23.5000	20.6100	20.7500	-15.479%	90	875	-81.446%
2026-05-21	22.0000	25.1500	22.0000	24.5500	0.000%	25	875	-84.318%
2026-05-20	24.7500	24.7500	22.5500	24.5500	-3.725%	18	875	-84.318%
2026-05-19	28.0000	28.0000	24.3500	25.5000	-15.423%	116	791	-84.902%
2026-05-18	29.6800	36.6000	29.6800	30.1500	+0.971%	120	791	-87.231%
2026-05-15	29.0900	31.3500	29.0900	29.8600	-7.382%	38	791	-87.106%
2026-05-14	31.8000	34.1500	30.5500	32.2400	-4.048%	221	785	-88.058%
2026-05-13	28.2000	33.9900	27.9000	33.6000	+34.940%	79	760	-88.542%
2026-05-12	25.3900	25.3900	23.0000	24.9000	-3.451%	59	760	-84.538%
2026-05-11	28.1100	29.0600	25.7900	25.7900	-20.719%	72	760	-85.072%
2026-05-08	31.7400	32.7000	30.6000	32.5300	+7.502%	19	740	-88.165%
2026-05-07	30.9700	30.9700	28.1500	30.2600	+1.886%	29	735	-87.277%
2026-05-06	28.4500	31.8300	28.0000	29.7000	+16.471%	87	722	-87.037%
2026-05-05	23.5300	26.8000	23.5300	25.5000	+6.829%	53	746	-84.902%
2026-05-04	24.1000	24.1000	21.9500	23.8700	-3.282%	35	737	-83.871%
2026-05-01	22.1100	24.9900	22.1100	24.6800	+8.151%	123	700	-84.400%
2026-04-30	19.0000	24.7000	16.3200	22.8200	+87.049%	472	700	-83.129%
2026-04-29	12.2000	13.2500	11.4500	12.2000	+1.667%	34	813	-68.443%
2026-04-28	12.9000	12.9000	11.8500	12.0000	-4.382%	30	795	-67.917%
2026-04-27	10.6000	13.0800	10.6000	12.5500	+17.399%	136	784	-69.323%
2026-04-24	9.3000	10.9500	9.1300	10.6900	+13.845%	17	707	-63.985%
2026-04-23	9.4500	9.8000	9.3900	9.3900	+1.514%	17	703	-58.999%
2026-04-22	9.2000	9.4000	8.6500	9.2500	+12.121%	306	696	-58.378%
2026-04-21	9.3000	9.3000	8.2500	8.2500	-9.341%	24	535	-53.333%
2026-04-20	9.5000	9.5000	9.1000	9.1000	-9.453%	26	535	-57.692%
2026-04-17	9.2500	10.0500	9.2000	10.0500	+8.065%	234	534	-61.692%
2026-04-16	10.0000	10.0000	9.2000	9.3000	-3.125%	42	504	-58.602%
2026-04-15	8.3900	9.6000	8.3900	9.6000	+19.255%	81	484	-59.896%
2026-04-14	6.6800	8.4000	6.6800	8.0500	+36.441%	139	472	-52.174%
2026-04-13	5.3100	5.9000	5.3100	5.9000	+7.273%	122	475	-34.746%
2026-04-10	5.6000	5.6000	5.5000	5.5000	-7.251%	2	385	-30.000%
2026-04-09	5.9300	5.9300	5.9300	5.9300	+8.212%	1	385	-35.076%
2026-04-08	4.5600	5.6500	4.5600	5.4800	+52.222%	21	384	-29.745%
2026-04-07	3.5000	3.6000	3.5000	3.6000	+17.264%	3	381	+6.944%
2026-04-06	2.9100	3.0700	2.8500	3.0700	+6.969%	47	379	+25.407%
2026-04-02	2.6200	2.8700	2.6200	2.8700	-7.419%	6	340	+34.146%
2026-04-01	2.9200	3.2000	2.9200	3.1000	+46.919%	118	340	+24.194%
2026-03-31	2.0900	2.1300	2.0800	2.1100	+38.816%	125	254	+82.464%
2026-03-30	1.5500	1.5500	1.5200	1.5200	-15.556%	19	343	+153.289%
2026-03-27	1.8900	1.8900	1.7700	1.8000	-14.286%	46	332	+113.889%
2026-03-26	2.2000	2.2600	2.1000	2.1000	-17.323%	25	354	+83.333%
2026-03-25	2.6100	2.6100	2.5400	2.5400	-10.247%	14	357	+51.575%
2026-03-24	2.8300	2.8300	2.8300	2.8300	-23.514%	2	371	+36.042%
2026-03-23	3.9500	3.9500	3.7000	3.7000	-8.416%	17	369	+4.054%
2026-03-20	4.0500	4.0500	4.0400	4.0400	-12.174%	30	375	-4.703%
2026-03-19	4.4500	4.6000	4.4500	4.6000	-8.911%	4	382	-16.304%
2026-03-18	5.4500	5.4500	5.0500	5.0500	-0.394%	4	381	-23.762%
2026-03-17	4.8500	5.0700	4.8500	5.0700	+9.267%	3	378	-24.063%
2026-03-16	4.9000	4.9000	4.5700	4.6400	-10.769%	18	375	-17.026%
2026-03-13	5.2500	5.2500	5.2000	5.2000	0.000%	3	375	-25.962%
2026-03-12	5.0500	5.2000	5.0500	5.2000	-7.965%	5	372	-25.962%
2026-03-11	5.9000	6.2000	5.6500	5.6500	-2.586%	5	367	-31.858%
2026-03-10	5.9500	5.9500	5.8000	5.8000	+0.870%	37	365	-33.621%
2026-03-09	5.2500	5.7500	5.2500	5.7500	+11.650%	5	337	-33.043%
2026-03-06	5.3500	5.3500	5.1500	5.1500	-11.966%	2	374	-25.243%
2026-03-04	6.0200	6.0200	5.7500	5.8500	-3.465%	11	374	-34.188%
2026-03-03	5.9000	6.0600	5.8000	6.0600	-8.182%	6	372	-36.469%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-12.583%	13	371	-41.667%
2026-02-25	7.5500	7.5500	7.5500	7.5500	-2.581%	1	363	-49.007%
2026-02-24	7.6100	7.8800	7.6100	7.7500	-10.405%	10	363	-50.323%
2026-02-23	8.4100	8.6500	8.4100	8.6500	-2.260%	3	362	-55.491%
2026-02-20	8.9000	8.9000	8.8500	8.8500	+42.742%	2	360	-56.497%
2026-02-18	6.0500	6.2000	6.0500	6.2000	+2.990%	3	361	-37.903%
2026-02-17	5.8500	6.0200	5.8500	6.0200	-17.647%	6	363	-36.047%
2026-02-13	7.0800	7.3100	7.0800	7.3100	-10.307%	27	367	-47.332%
2026-02-12	7.9300	9.3300	7.9300	8.1500	-1.212%	257	367	-52.761%
2026-02-11	9.6100	9.6200	8.2500	8.2500	-15.385%	311	397	-53.333%
2026-02-10	9.7500	9.7500	9.7500	9.7500	-15.144%	10	501	-60.513%
2026-02-09	10.8100	11.6000	10.8000	11.4900	-1.795%	15	511	-66.493%
2026-02-06	11.2000	11.7200	11.2000	11.7000	-21.212%	77	502	-67.094%
2026-02-05	13.0500	14.8500	10.7800	14.8500	-8.333%	149	534	-74.074%
2026-02-04	16.5000	16.5000	16.2000	16.2000	-10.940%	82	574	-76.235%
2026-02-03	19.2500	19.5200	17.7400	18.1900	-4.764%	99	564	-78.835%
2026-02-02	17.0000	19.1000	17.0000	19.1000	+11.047%	15	501	-79.843%
2026-01-30	15.9400	17.2000	15.9100	17.2000	+2.687%	82	494	-77.616%
2026-01-29	15.2100	16.8000	14.6000	16.7500	+0.904%	32	442	-77.015%
2026-01-28	16.4900	16.8500	15.6700	16.6000	+1.281%	276	426	-76.807%
2026-01-27	16.5900	16.5900	16.3300	16.3900	-0.967%	25	280	-76.510%
2026-01-26	17.0500	17.0500	16.5500	16.5500	+5.414%	8	279	-76.737%
2026-01-22	15.8900	15.8900	15.7000	15.7000	+5.724%	3	285	-75.478%
2026-01-21	14.7500	15.5500	14.7500	14.8500	+3.484%	5	285	-74.074%
2026-01-20	14.3500	14.3500	14.3500	14.3500	-10.031%	1	285	-73.171%
2026-01-16	16.3200	16.3200	15.9500	15.9500	-8.439%	2	286	-75.862%
2026-01-15	17.4200	17.4200	17.4200	17.4200	-2.953%	1	286	-77.899%
2026-01-14	17.4500	17.9500	17.4500	17.9500	-5.077%	31	285	-78.552%
2026-01-13	18.9100	18.9100	18.9100	18.9100	+18.261%	1	283	-79.640%
2026-01-09	15.8400	16.0000	15.8400	15.9900	+13.083%	35	282	-75.922%
2026-01-08	14.1500	14.1500	14.1400	14.1400	+2.094%	10	277	-72.772%
2026-01-07	14.3500	14.3500	13.8500	13.8500	+26.484%	3	276	-72.202%
2026-01-06	10.9500	10.9500	10.9500	10.9500	-7.203%	9	275	-64.840%
2026-01-05	11.8000	11.8000	11.8000	11.8000	-2.881%	10	269	-67.373%
2026-01-02	12.1500	12.1500	12.1500	12.1500	-0.816%	1	269	-68.313%
2025-12-26	12.2500	12.2500	12.2500	12.2500	-2.390%	7	268	-68.571%
2025-12-23	12.3000	12.5500	12.2500	12.5500	+12.054%	42	261	-69.323%
2025-12-22	11.2000	11.2000	11.2000	11.2000	+10.454%	1	273	-65.625%
2025-12-18	10.1400	10.1400	10.1400	10.1400	+10.217%	100	272	-62.032%
2025-12-17	11.2200	11.3500	9.2000	9.2000	-21.702%	115	367	-58.152%
2025-12-15	11.7500	11.7500	11.7500	11.7500	-21.141%	1	271	-67.234%
2025-12-09	14.9000	14.9000	14.9000	14.9000	-12.610%	3	271	-74.161%
2025-12-05	17.0500	17.0500	17.0500	17.0500	+2.096%	1	271	-77.419%
2025-12-04	16.7000	16.7000	16.7000	16.7000	-5.650%	3	272	-76.946%
2025-12-03	17.7000	17.7000	17.7000	17.7000	+7.599%	10	272	-78.249%
2025-12-02	16.4500	16.4500	16.4500	16.4500	-9.715%	30	266	-76.596%
2025-12-01	18.2200	18.2200	18.2200	18.2200	-4.357%	1	287	-78.869%
2025-11-28	22.0000	22.0000	18.2900	19.0500	-2.157%	11	287	-79.790%
2025-11-26	19.4700	19.4700	19.4700	19.4700	-11.500%	1	283	-80.226%
2025-11-25	21.6000	22.0000	21.0000	22.0000	+10.720%	12	283	-82.500%
2025-11-24	18.6900	20.2000	18.6900	19.8700	+36.846%	22	278	-80.624%
2025-11-21	14.1500	14.5500	13.7400	14.5200	+20.598%	21	258	-73.485%
2025-11-20	14.0000	15.1300	12.0400	12.0400	-7.739%	137	248	-68.023%
2025-11-19	13.0000	15.4000	13.0000	13.0500	+37.368%	14	249	-70.498%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+3.825%	1	242	-59.474%
2025-11-13	9.3000	9.3500	9.1500	9.1500	-14.884%	173	241	-57.923%
2025-11-12	10.7500	10.7500	10.7500	10.7500	-4.867%	30	68	-64.186%
2025-11-11	11.0000	11.3000	11.0000	11.3000	+3.196%	32	49	-65.929%
2025-11-10	10.9500	10.9500	10.9500	10.9500	+19.022%	2	49	-64.840%
2025-11-07	9.2000	9.2000	9.2000	9.2000	-13.615%	1	49	-58.152%
2025-11-06	10.7000	10.7000	10.6500	10.6500	+7.576%	32	48	-63.850%
2025-11-05	9.8600	10.5000	9.5500	9.9000	-1.688%	8	19	-61.111%
2025-11-03	9.8000	10.0700	9.7500	10.0700	+4.896%	14	11	-61.768%
2025-10-31	9.6000	9.6000	9.6000	9.6000	-3.030%	1	11	-59.896%
2025-10-30	11.0000	11.2100	9.9000	9.9000	0.000%	11	10	-61.111%