Dark

GOOGL20260918C420
GOOGL Sep 18 2026 420.00 Call (GOOGL260918C00420000)
option OPRA

EOD

Jul 20, 2026

3.65+14.063%(+0.45)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.8900	4.8400	3.5000	3.6500	+14.063%	298	3,373	0.000%
2026-07-17	3.5000	3.6000	2.8700	3.2000	-30.435%	331	3,167	+14.063%
2026-07-16	7.8000	9.0000	4.5000	4.6000	-38.255%	208	3,341	-20.652%
2026-07-15	5.5500	8.2200	5.0000	7.4500	+38.734%	1,094	3,298	-51.007%
2026-07-14	4.5400	5.3700	4.5400	5.3700	+26.353%	10	2,815	-32.030%
2026-07-13	5.0100	5.0100	4.2500	4.2500	-15.675%	18	2,808	-14.118%
2026-07-10	4.7000	5.0500	4.6400	5.0400	-8.364%	149	2,800	-27.579%
2026-07-09	5.3000	5.5000	4.6400	5.5000	-8.027%	331	2,748	-33.636%
2026-07-08	6.6100	6.6100	5.5500	5.9800	-21.625%	48	2,641	-38.963%
2026-07-07	7.9000	9.1000	7.6300	7.6300	-1.928%	90	2,664	-52.163%
2026-07-06	7.0000	8.1000	5.9800	7.7800	+15.430%	246	2,634	-53.085%
2026-07-02	6.6000	7.1500	5.5500	6.7400	-1.606%	120	2,706	-45.846%
2026-07-01	6.4500	7.0000	6.0000	6.8500	+11.021%	352	2,706	-46.715%
2026-06-30	6.0000	6.3000	5.5000	6.1700	+3.697%	85	2,911	-40.843%
2026-06-29	4.8000	5.9500	4.8000	5.9500	+52.564%	204	2,865	-38.655%
2026-06-26	4.0500	5.0000	3.8500	3.9000	-8.451%	144	2,751	-6.410%
2026-06-25	4.0000	4.6000	3.5500	4.2600	-16.471%	71	2,640	-14.319%
2026-06-24	5.5100	6.2500	4.8300	5.1000	+4.082%	84	2,618	-28.431%
2026-06-23	4.8300	6.0700	4.8300	4.9000	-21.600%	67	2,618	-25.510%
2026-06-22	7.5000	7.5000	5.6500	6.2500	-38.725%	215	2,619	-41.600%
2026-06-18	9.2000	10.2000	8.1300	10.2000	+10.509%	442	2,142	-64.216%
2026-06-17	9.9500	10.0500	9.1500	9.2300	-20.431%	462	2,142	-60.455%
2026-06-16	11.0000	12.4000	10.4000	11.6000	+2.023%	98	2,142	-68.534%
2026-06-15	10.6500	11.5600	10.1800	11.3700	+27.609%	215	2,118	-67.898%
2026-06-12	9.7000	11.1300	8.9100	8.9100	+1.250%	97	2,127	-59.035%
2026-06-11	8.4000	8.8000	6.7000	8.8000	+4.762%	192	2,101	-58.523%
2026-06-10	11.0000	11.4300	8.4000	8.4000	-23.636%	158	2,136	-56.548%
2026-06-09	12.9000	12.9000	9.6300	11.0000	0.000%	85	2,090	-66.818%
2026-06-08	11.4700	11.4700	10.0000	11.0000	-12.000%	30	2,054	-66.818%
2026-06-05	13.1500	13.1500	11.1800	12.5000	-6.015%	66	2,054	-70.800%
2026-06-04	8.9500	14.0500	8.9500	13.3000	+30.392%	128	2,069	-72.556%
2026-06-03	11.7000	12.0000	9.8800	10.2000	-8.929%	153	2,090	-64.216%
2026-06-02	10.6100	14.3000	9.8900	11.2000	-23.913%	538	2,026	-67.411%
2026-06-01	14.2000	15.5000	14.0000	14.7200	-7.421%	185	1,757	-75.204%
2026-05-29	17.0000	17.8900	15.3500	15.9000	-19.494%	135	1,712	-77.044%
2026-05-28	18.5400	20.1100	18.5400	19.7500	-3.423%	38	1,663	-81.519%
2026-05-27	19.9800	22.3000	19.9800	20.4500	+2.352%	186	1,643	-82.152%
2026-05-26	18.0000	20.4000	17.9600	19.9800	+13.523%	249	1,602	-81.732%
2026-05-22	18.7000	19.8900	17.6000	17.6000	-12.000%	99	1,530	-79.261%
2026-05-21	20.0000	22.2000	19.8500	20.0000	-4.398%	74	1,522	-81.750%
2026-05-20	23.3900	23.3900	19.1500	20.9200	-3.372%	171	1,522	-82.553%
2026-05-19	25.4000	25.4000	21.5500	21.6500	-16.795%	161	1,406	-83.141%
2026-05-18	29.5000	31.8500	25.8600	26.0200	+1.482%	99	1,406	-85.972%
2026-05-15	26.3500	27.5400	24.8300	25.6400	-8.754%	56	1,406	-85.764%
2026-05-14	27.0900	29.0500	26.2000	28.1000	-3.932%	90	1,410	-87.011%
2026-05-13	22.3800	30.1900	22.3800	29.2500	+36.047%	314	1,580	-87.521%
2026-05-12	21.4300	21.6200	19.7000	21.5000	-6.725%	143	1,580	-83.023%
2026-05-11	26.3500	26.3500	23.0500	23.0500	-17.531%	70	1,580	-84.165%
2026-05-08	27.2400	28.2000	26.3000	27.9500	+9.608%	149	1,565	-86.941%
2026-05-07	26.2000	26.8500	25.5000	25.5000	-5.730%	52	1,660	-85.686%
2026-05-06	24.2000	27.9000	24.0100	27.0500	+22.955%	385	1,637	-86.506%
2026-05-05	22.0500	23.6600	20.8300	22.0000	+13.695%	82	1,771	-83.409%
2026-05-04	21.2100	21.2100	18.7500	19.3500	-8.511%	212	1,780	-81.137%
2026-05-01	19.8000	21.4000	19.3500	21.1500	+6.281%	211	1,709	-82.742%
2026-04-30	16.2300	21.0500	13.7500	19.9000	+98.010%	642	1,709	-81.658%
2026-04-29	10.3000	11.3000	9.6000	10.0500	+1.721%	60	1,767	-63.682%
2026-04-28	9.9000	10.8500	9.8300	9.8800	-8.093%	19	1,757	-63.057%
2026-04-27	9.1000	11.0000	9.1000	10.7500	+20.787%	598	1,746	-66.047%
2026-04-24	7.8000	9.1500	7.7500	8.9000	+14.103%	176	1,275	-58.989%
2026-04-23	7.9500	8.2000	7.5800	7.8000	+4.839%	53	1,230	-53.205%
2026-04-20	7.6500	7.9000	7.4400	7.4400	-11.429%	48	1,182	-50.941%
2026-04-17	7.7000	8.4000	7.7000	8.4000	+9.518%	12	1,202	-56.548%
2026-04-16	7.7500	8.1500	7.6700	7.6700	-4.125%	63	1,200	-52.412%
2026-04-15	6.7500	8.1500	6.7500	8.0000	+21.212%	102	1,212	-54.375%
2026-04-14	5.7500	6.7000	5.7500	6.6000	+51.030%	57	1,179	-44.697%
2026-04-13	4.3900	4.4100	4.3000	4.3700	-5.000%	20	1,142	-16.476%
2026-04-10	4.6000	4.6000	4.6000	4.6000	-5.350%	1	1,144	-20.652%
2026-04-09	3.7000	4.8600	3.7000	4.8600	+9.213%	23	1,143	-24.897%
2026-04-08	3.8600	4.6700	3.8600	4.4500	+50.338%	27	1,127	-17.978%
2026-04-07	2.9600	2.9600	2.9600	2.9600	+125.954%	1	1,137	+23.311%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-11.486%	1	1,137	+178.626%
2026-03-27	1.5500	1.6000	1.4800	1.4800	-16.854%	14	1,138	+146.622%
2026-03-26	1.7800	1.7800	1.7800	1.7800	-13.592%	15	1,145	+105.056%
2026-03-25	2.2000	2.2000	2.0600	2.0600	-22.556%	5	1,130	+77.184%
2026-03-24	2.6600	2.6600	2.6600	2.6600	-35.904%	2	1,131	+37.218%
2026-03-18	4.3000	4.3000	4.1000	4.1500	+3.750%	31	1,133	-12.048%
2026-03-17	3.7500	4.0000	3.7500	4.0000	0.000%	2	1,129	-8.750%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-7.407%	1	1,129	-8.750%
2026-03-13	4.3200	4.3200	4.3200	4.3200	+2.857%	10	1,128	-15.509%
2026-03-12	3.9000	4.2000	3.9000	4.2000	+1.205%	44	1,138	-13.095%
2026-03-09	4.2500	4.2500	4.1500	4.1500	-2.582%	8	1,097	-12.048%
2026-03-06	4.3600	4.3600	4.2000	4.2600	-8.387%	1,006	1,098	-14.319%
2026-03-05	4.6200	4.6500	4.6200	4.6500	-17.260%	2	1,502	-21.505%
2026-03-02	5.6200	5.6200	5.6200	5.6200	-8.618%	1	1,500	-35.053%
2026-02-27	5.6100	6.1500	5.6100	6.1500	+9.821%	2	1,500	-40.650%
2026-02-26	5.6000	5.6000	5.6000	5.6000	-12.500%	9	1,500	-34.821%
2026-02-25	6.6000	6.6000	6.4000	6.4000	-0.775%	4	1,508	-42.969%
2026-02-24	6.3500	6.4500	6.3500	6.4500	-13.423%	21	1,508	-43.411%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-2.614%	1	1,528	-51.007%
2026-02-20	7.6500	7.6500	7.6500	7.6500	+43.797%	2	1,528	-52.288%
2026-02-19	5.3200	5.3200	5.3200	5.3200	+1.333%	20	1,530	-31.391%
2026-02-18	5.2500	5.2500	5.2500	5.2500	+0.382%	2	1,530	-30.476%
2026-02-17	5.2300	5.2300	5.2300	5.2300	-12.833%	2	1,530	-30.210%
2026-02-13	6.0500	6.0500	6.0000	6.0000	-11.635%	4	1,527	-39.167%
2026-02-12	6.6200	7.3000	6.6200	6.7900	-5.956%	9	1,527	-46.244%
2026-02-11	7.0000	7.2200	7.0000	7.2200	-14.556%	21	1,526	-49.446%
2026-02-10	9.1000	9.1800	8.3100	8.4500	-15.161%	14	1,524	-56.805%
2026-02-09	9.3700	10.0000	9.3700	9.9600	-4.689%	3	1,529	-63.353%
2026-02-06	10.2100	10.4500	9.7000	10.4500	-17.063%	25	1,528	-65.072%
2026-02-05	9.3400	12.6000	9.3400	12.6000	-14.402%	27	1,528	-71.032%
2026-02-04	16.7200	16.7200	14.3500	14.7200	-1.208%	42	1,516	-75.204%
2026-02-02	14.9000	14.9000	14.9000	14.9000	+0.337%	4	1,516	-75.503%
2026-01-29	14.1500	14.8500	14.1500	14.8500	+6.835%	12	1,516	-75.421%
2026-01-28	13.9000	13.9000	13.9000	13.9000	-4.467%	1	1,516	-73.741%
2026-01-27	14.5000	14.5500	14.5000	14.5500	-2.349%	11	1,516	-74.914%
2026-01-26	13.8000	14.9000	13.8000	14.9000	+8.364%	14	1,526	-75.503%
2026-01-23	13.7500	13.7500	13.7500	13.7500	+1.852%	5	1,523	-73.455%
2026-01-22	14.4500	14.6000	13.5000	13.5000	+5.058%	1,001	1,523	-72.963%
2026-01-21	12.1000	12.8500	12.1000	12.8500	+2.800%	16	554	-71.595%
2026-01-20	12.5000	12.5000	12.5000	12.5000	-19.094%	40	554	-70.800%
2026-01-15	15.0500	15.5500	15.0500	15.4500	-4.334%	263	554	-76.375%
2026-01-14	15.3000	16.1500	15.2400	16.1500	-5.000%	218	335	-77.399%
2026-01-13	16.5500	17.0000	16.5500	17.0000	+27.628%	3	172	-78.529%
2026-01-12	13.3200	13.3200	13.3200	13.3200	-3.478%	5	172	-72.598%
2026-01-09	13.5100	14.4000	13.5100	13.8000	+3.759%	73	167	-73.551%
2026-01-08	13.4300	13.7000	13.3000	13.3000	+14.952%	32	119	-72.556%
2026-01-07	11.3000	11.5700	11.2500	11.5700	+21.152%	15	100	-68.453%
2026-01-06	9.5500	9.5500	9.5500	9.5500	-8.874%	9	98	-61.780%
2026-01-02	10.4500	10.4800	10.4500	10.4800	+2.045%	8	93	-65.172%
2025-12-30	10.2700	10.2700	10.2700	10.2700	-0.581%	1	87	-64.460%
2025-12-29	10.2200	10.4700	10.2200	10.3300	-3.277%	7	87	-64.666%
2025-12-26	10.7500	10.7500	10.6800	10.6800	-0.743%	2	84	-65.824%
2025-12-23	9.9500	10.8000	9.9500	10.7600	+11.387%	28	84	-66.078%
2025-12-22	9.9000	9.9000	9.6600	9.6600	+2.222%	2	75	-62.215%
2025-12-19	9.4500	9.4500	9.4500	9.4500	+3.279%	1	75	-61.376%
2025-12-18	9.0000	9.1500	9.0000	9.1500	+1.667%	7	75	-60.109%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-22.078%	3	70	-59.444%
2025-12-12	11.5500	11.5500	11.5500	11.5500	-13.093%	1	70	-68.398%
2025-12-11	13.2900	13.2900	13.2900	13.2900	+0.302%	5	69	-72.536%
2025-12-09	13.2500	13.2500	13.2500	13.2500	-0.898%	5	69	-72.453%
2025-12-08	14.1200	14.1200	13.3600	13.3700	-10.268%	15	66	-72.700%
2025-12-04	14.9000	14.9000	14.9000	14.9000	0.000%	3	70	-75.503%
2025-12-03	14.9000	14.9000	14.9000	14.9000	+0.676%	1	67	-75.503%
2025-12-02	14.8000	14.8000	14.8000	14.8000	-8.017%	3	67	-75.338%
2025-12-01	16.0900	16.0900	16.0900	16.0900	-4.793%	10	67	-77.315%
2025-11-28	16.8700	16.9000	16.8700	16.9000	-6.111%	2	57	-78.402%
2025-11-26	18.3600	18.6000	18.0000	18.0000	-7.692%	6	53	-79.722%
2025-11-25	19.9000	19.9000	19.0500	19.5000	+14.370%	8	53	-81.282%
2025-11-24	16.8400	17.3600	16.8400	17.0500	+36.948%	7	47	-78.592%
2025-11-21	12.6000	12.6000	12.4500	12.4500	-8.456%	5	43	-70.683%
2025-11-19	10.9300	13.6000	10.9300	13.6000	+58.140%	5	38	-73.162%
2025-11-18	8.6000	8.6000	8.6000	8.6000	-4.656%	1	37	-57.558%
2025-11-17	10.7100	10.7100	9.0000	9.0200	-12.850%	3	37	-59.534%
2025-11-11	10.3500	10.3500	10.3500	10.3500	+6.154%	30	34	-64.734%
2025-11-10	9.7500	9.7500	9.7500	9.7500	+25.160%	1	4	-62.564%
2025-11-04	7.7900	7.7900	7.7900	7.7900	-10.460%	2	3	-53.145%
2025-11-03	8.7000	8.7000	8.7000	8.7000	0.000%	1	0	-58.046%