Dark

GOOGL20260918C425
GOOGL Sep 18 2026 425.00 Call (GOOGL260918C00425000)
option OPRA

EOD

Jul 21, 2026

2.65-11.371%(-0.34)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.8300	2.8500	2.6000	2.6500	-11.371%	77	1,737	0.000%
2026-07-20	3.5000	4.3500	2.9900	2.9900	+11.567%	189	1,692	-11.371%
2026-07-17	2.4800	2.9200	2.4800	2.6800	-36.941%	14	1,563	-1.119%
2026-07-16	6.9700	6.9700	4.1000	4.2500	-35.606%	233	1,563	-37.647%
2026-07-15	5.6200	7.3000	5.6200	6.6000	+41.026%	492	1,552	-59.848%
2026-07-14	4.1500	4.7400	4.0000	4.6800	+10.118%	64	1,421	-43.376%
2026-07-13	4.1500	4.6000	4.1500	4.2500	0.000%	13	1,407	-37.647%
2026-07-10	4.5500	4.5500	4.0000	4.2500	-10.526%	73	1,402	-37.647%
2026-07-09	4.4300	4.9000	4.2000	4.7500	-6.863%	507	1,371	-44.211%
2026-07-08	5.8300	5.8300	4.9000	5.1000	-26.829%	253	941	-48.039%
2026-07-07	8.0000	8.0000	6.9700	6.9700	-2.517%	192	892	-61.980%
2026-07-06	5.9900	7.1500	5.3100	7.1500	+23.276%	180	892	-62.937%
2026-07-02	5.9900	6.0000	4.8500	5.8000	-3.333%	19	743	-54.310%
2026-07-01	5.8500	6.1500	5.5800	6.0000	+14.286%	14	743	-55.833%
2026-06-30	4.7000	5.6000	4.7000	5.2500	+1.744%	39	742	-49.524%
2026-06-29	4.2200	5.3000	4.0500	5.1600	+32.308%	26	710	-48.643%
2026-06-26	3.6500	4.2600	3.6500	3.9000	0.000%	10	703	-32.051%
2026-06-25	3.9000	3.9000	3.4500	3.9000	-13.333%	51	702	-32.051%
2026-06-24	5.0200	5.3500	4.2600	4.5000	-0.881%	17	664	-41.111%
2026-06-23	5.2500	5.4400	4.4800	4.5400	-18.784%	31	656	-41.630%
2026-06-22	6.2500	6.2500	5.1500	5.5900	-40.405%	65	648	-52.594%
2026-06-18	8.2500	9.3800	8.0000	9.3800	+11.006%	145	646	-71.748%
2026-06-17	8.3100	8.8500	8.3100	8.4500	-16.337%	6	646	-68.639%
2026-06-16	9.6000	11.1400	9.6000	10.1000	+6.316%	25	646	-73.762%
2026-06-15	9.7400	10.2300	9.5000	9.5000	+17.429%	104	637	-72.105%
2026-06-12	8.0100	9.5800	8.0100	8.0900	+16.403%	21	551	-67.244%
2026-06-11	6.5000	6.9500	6.0500	6.9500	-11.465%	48	557	-61.871%
2026-06-10	9.1700	10.5000	7.6500	7.8500	-14.395%	47	555	-66.242%
2026-06-09	11.3800	11.3800	8.6500	9.1700	-4.380%	53	527	-71.101%
2026-06-08	10.0000	10.0000	9.1600	9.5900	-7.788%	40	525	-72.367%
2026-06-05	12.3000	12.3000	10.4000	10.4000	-15.447%	199	514	-74.519%
2026-06-04	10.7000	12.6000	10.7000	12.3000	+37.430%	698	545	-78.455%
2026-06-03	10.8000	10.8400	8.9500	8.9500	-8.673%	42	1,019	-70.391%
2026-06-02	10.5400	12.6000	9.4000	9.8000	-28.623%	51	1,005	-72.959%
2026-06-01	12.9700	13.9300	12.9100	13.7300	-8.406%	72	990	-80.699%
2026-05-29	16.8000	16.8000	14.9900	14.9900	-17.182%	47	987	-82.322%
2026-05-28	17.0200	18.5000	17.0200	18.1000	-4.334%	100	969	-85.359%
2026-05-27	18.4300	19.3500	18.4300	18.9200	+2.270%	9	973	-85.994%
2026-05-26	17.2000	18.5000	17.1500	18.5000	+8.504%	29	974	-85.676%
2026-05-22	17.6500	17.9500	17.0500	17.0500	-10.026%	10	969	-84.457%
2026-05-21	18.2400	19.8000	18.2400	18.9500	-5.013%	29	968	-86.016%
2026-05-20	18.2000	19.9500	18.1000	19.9500	0.000%	12	968	-86.717%
2026-05-19	22.1500	22.1500	19.9500	19.9500	-19.133%	130	993	-86.717%
2026-05-18	26.5000	29.8500	24.6700	24.6700	+3.135%	89	993	-89.258%
2026-05-15	25.4000	25.6000	23.6000	23.9200	-8.000%	21	993	-88.921%
2026-05-14	25.8900	27.7000	24.1000	26.0000	-5.351%	84	997	-89.808%
2026-05-13	19.2500	27.6000	19.2500	27.4700	+48.086%	290	1,168	-90.353%
2026-05-12	19.0000	19.9000	18.5500	18.5500	-18.354%	86	1,168	-85.714%
2026-05-11	22.5700	22.7200	22.5700	22.7200	-13.382%	11	1,168	-88.336%
2026-05-08	24.6900	26.2300	24.2500	26.2300	+7.149%	24	1,161	-89.897%
2026-05-07	24.3000	24.4800	23.9000	24.4800	-0.891%	7	1,163	-89.175%
2026-05-06	23.5000	25.4800	22.5500	24.7000	+25.381%	65	1,163	-89.271%
2026-05-05	20.7200	20.7200	19.1100	19.7000	+7.474%	55	1,142	-86.548%
2026-05-04	18.5000	18.5000	18.0000	18.3300	-6.480%	17	1,125	-85.543%
2026-05-01	16.8100	19.6000	16.8100	19.6000	+23.270%	105	1,106	-86.480%
2026-04-30	13.3000	15.9000	12.2000	15.9000	+67.017%	99	1,106	-83.333%
2026-04-29	9.3500	10.2000	9.3000	9.5200	+7.571%	894	1,116	-72.164%
2026-04-28	9.9500	9.9500	8.8500	8.8500	-8.290%	4	482	-70.056%
2026-04-27	9.9500	10.0500	9.6500	9.6500	+19.727%	66	481	-72.539%
2026-04-24	7.0000	8.1400	7.0000	8.0600	+6.755%	3	431	-67.122%
2026-04-23	7.2000	7.5500	7.2000	7.5500	+9.420%	3	430	-64.901%
2026-04-22	6.7400	6.9000	6.7400	6.9000	+5.344%	11	428	-61.594%
2026-04-21	6.5500	6.5500	6.5500	6.5500	-7.092%	5	426	-59.542%
2026-04-20	7.1000	7.2000	7.0500	7.0500	-7.843%	11	421	-62.411%
2026-04-17	7.2000	7.6500	7.2000	7.6500	+6.993%	2	416	-65.359%
2026-04-16	7.1000	7.3000	7.0000	7.1500	-2.721%	170	416	-62.937%
2026-04-15	6.6500	7.3500	6.6000	7.3500	+22.500%	97	303	-63.946%
2026-04-14	5.2000	6.1000	5.2000	6.0000	+44.578%	185	242	-55.833%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+270.536%	3	162	-36.145%
2026-03-30	1.1200	1.1200	1.1200	1.1200	-31.707%	1	165	+136.607%
2026-03-26	1.6400	1.6400	1.6400	1.6400	-42.254%	16	166	+61.585%
2026-03-23	2.8100	2.8400	2.8100	2.8400	-4.054%	14	150	-6.690%
2026-03-20	2.9600	2.9600	2.9600	2.9600	-25.063%	2	152	-10.473%
2026-03-18	3.9500	3.9500	3.9500	3.9500	+9.722%	6	153	-32.911%
2026-03-17	3.3800	3.6000	3.3800	3.6000	+5.263%	15	150	-26.389%
2026-03-16	3.4200	3.4200	3.4200	3.4200	-13.418%	3	153	-22.515%
2026-03-06	3.9500	3.9500	3.9500	3.9500	-7.059%	26	157	-32.911%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-5.556%	1	161	-37.647%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-5.263%	4	161	-41.111%
2026-03-03	4.7500	4.7500	4.7500	4.7500	-14.414%	1	157	-44.211%
2026-03-02	5.5500	5.5500	5.5500	5.5500	-9.756%	1	156	-52.252%
2026-02-27	5.6500	6.1500	5.6500	6.1500	+8.850%	2	155	-56.911%
2026-02-26	5.4500	5.6500	5.4500	5.6500	-9.600%	3	153	-53.097%
2026-02-25	6.1500	6.2500	6.1000	6.2500	-2.344%	3	153	-57.600%
2026-02-24	5.9500	6.4000	5.9500	6.4000	-5.882%	4	153	-58.594%
2026-02-23	6.8500	6.8500	6.8000	6.8000	-3.546%	16	149	-61.029%
2026-02-20	5.5000	7.0500	5.5000	7.0500	+41.851%	18	134	-62.411%
2026-02-19	4.9700	4.9700	4.9700	4.9700	-24.122%	2	120	-46.680%
2026-02-11	6.7000	6.7000	6.5500	6.5500	-14.935%	4	118	-59.542%
2026-02-10	7.8800	7.8800	7.7000	7.7000	-13.483%	3	116	-65.584%
2026-02-09	9.0500	9.8300	8.9000	8.9000	-0.559%	4	116	-70.225%
2026-02-06	10.9100	10.9100	8.9500	8.9500	-9.137%	6	114	-70.391%
2026-02-05	7.3300	10.0300	7.3300	9.8500	-27.037%	5	108	-73.096%
2026-02-04	15.8000	15.8000	13.4300	13.5000	-10.950%	12	107	-80.370%
2026-02-03	15.1600	15.1600	15.1600	15.1600	-4.051%	1	113	-82.520%
2026-02-02	13.8000	15.8000	13.8000	15.8000	+12.857%	2	114	-83.228%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-0.709%	1	112	-81.071%
2026-01-26	14.1000	14.1000	14.1000	14.1000	+16.529%	1	111	-81.206%
2026-01-21	12.1000	12.1000	12.1000	12.1000	+4.762%	1	110	-78.099%
2026-01-20	12.1000	12.1000	11.5500	11.5500	-11.832%	5	109	-77.056%
2026-01-16	13.1000	13.1000	13.1000	13.1000	-12.375%	6	109	-79.771%
2026-01-14	14.9500	14.9500	14.9500	14.9500	+6.786%	3	109	-82.274%
2026-01-12	13.7500	14.0000	13.7500	14.0000	+8.108%	9	106	-81.071%
2026-01-09	13.3500	13.3500	12.9500	12.9500	+0.700%	49	106	-79.537%
2026-01-08	12.0000	12.8600	12.0000	12.8600	+8.158%	40	61	-79.393%
2026-01-07	11.2000	12.1800	10.5600	11.8900	+18.900%	30	36	-77.712%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+11.732%	1	18	-73.500%
2025-12-19	8.9500	8.9500	8.9500	8.9500	+10.086%	1	19	-70.391%
2025-12-17	8.2600	8.2600	8.1300	8.1300	-39.283%	2	18	-67.405%
2025-12-10	13.3900	13.3900	13.3900	13.3900	-24.350%	1	19	-80.209%
2025-11-28	17.7000	17.7000	17.7000	17.7000	+2.907%	2	19	-85.028%
2025-11-26	17.2000	17.2000	17.2000	17.2000	-2.825%	2	15	-84.593%
2025-11-25	20.8500	20.8500	17.7000	17.7000	+13.826%	5	15	-85.028%
2025-11-24	16.9900	16.9900	15.5500	15.5500	+41.880%	10	10	-82.958%
2025-11-20	12.8200	12.8200	10.9600	10.9600	+42.523%	3	3	-75.821%
2025-11-13	7.6900	7.6900	7.6900	7.6900	-19.476%	1	1	-65.540%
2025-11-10	9.1500	9.5500	9.1500	9.5500	0.000%	2	2	-72.251%