Dark

GOOGL20260918C430
GOOGL Sep 18 2026 430.00 Call (GOOGL260918C00430000)
option OPRA

EOD

Jul 21, 2026

2.30-14.815%(-0.40)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.3800	2.5700	2.2700	2.3000	-14.815%	172	1,954	0.000%
2026-07-20	3.0500	3.4500	2.6000	2.7000	+14.894%	43	1,845	-14.815%
2026-07-17	2.6800	2.8100	2.2100	2.3500	-34.722%	87	1,841	-2.128%
2026-07-16	7.2500	7.2500	3.4700	3.6000	-40.000%	95	1,842	-36.111%
2026-07-15	4.5200	6.3500	4.5000	6.0000	+47.420%	565	1,862	-61.667%
2026-07-14	3.3200	4.0700	3.3200	4.0700	+23.333%	17	1,675	-43.489%
2026-07-13	3.7000	3.8500	3.3000	3.3000	-14.286%	70	1,670	-30.303%
2026-07-10	3.5000	3.9500	3.5000	3.8500	-7.229%	113	1,661	-40.260%
2026-07-09	4.0000	4.1500	3.5600	4.1500	-7.778%	46	1,620	-44.578%
2026-07-08	4.9700	4.9700	4.3500	4.5000	-26.829%	6	1,637	-48.889%
2026-07-07	6.4900	6.8800	6.0000	6.1500	+9.821%	31	1,635	-62.602%
2026-07-06	4.7500	5.6000	4.6900	5.6000	+5.660%	17	1,633	-58.929%
2026-07-02	5.1800	5.3500	4.3000	5.3000	0.000%	27	1,633	-56.604%
2026-07-01	5.2000	5.4100	5.0900	5.3000	+8.163%	9	1,633	-56.604%
2026-06-30	4.9400	4.9500	4.6500	4.9000	+3.158%	18	1,630	-53.061%
2026-06-29	3.7000	4.7500	3.6900	4.7500	+41.791%	66	1,617	-51.579%
2026-06-26	3.2500	3.6700	3.1300	3.3500	-8.219%	27	1,613	-31.343%
2026-06-25	3.4500	3.6500	3.2500	3.6500	-9.877%	6	1,591	-36.986%
2026-06-24	4.3500	4.8000	3.2200	4.0500	+2.015%	75	1,590	-43.210%
2026-06-23	4.6000	4.8400	3.9700	3.9700	-20.600%	23	1,576	-42.065%
2026-06-22	6.2300	6.2300	4.5500	5.0000	-40.828%	161	1,561	-54.000%
2026-06-18	7.5000	8.4500	6.8000	8.4500	+7.370%	50	1,497	-72.781%
2026-06-17	9.1500	9.1500	7.6300	7.8700	-15.376%	133	1,497	-70.775%
2026-06-16	8.8000	10.3000	8.8000	9.3000	+2.762%	118	1,497	-75.269%
2026-06-15	8.7000	9.5500	8.7000	9.0500	+20.186%	15	1,393	-74.586%
2026-06-12	8.4000	8.9000	7.5300	7.5300	+3.862%	25	1,382	-69.456%
2026-06-11	5.9500	7.3500	5.5400	7.2500	+4.317%	94	1,371	-68.276%
2026-06-10	9.1500	9.1500	6.9500	6.9500	-21.822%	40	1,364	-66.906%
2026-06-09	10.0000	10.0000	7.9900	8.8900	-2.308%	24	1,353	-74.128%
2026-06-08	8.3000	9.1000	8.2500	9.1000	-5.699%	39	1,347	-74.725%
2026-06-05	10.8000	11.0000	9.4500	9.6500	-14.978%	56	1,335	-76.166%
2026-06-04	9.6500	11.6000	9.5200	11.3500	+39.778%	27	1,308	-79.736%
2026-06-03	9.4500	9.7000	8.1200	8.1200	-13.617%	79	1,307	-71.675%
2026-06-02	9.4300	11.8000	8.4000	9.4000	-24.800%	109	1,289	-75.532%
2026-06-01	11.6400	12.5000	11.6400	12.5000	-6.015%	99	1,291	-81.600%
2026-05-29	14.4400	14.5300	13.3000	13.3000	-21.302%	75	1,289	-82.707%
2026-05-28	16.2500	17.0000	15.6500	16.9000	-4.789%	30	1,287	-86.391%
2026-05-27	17.0000	18.7500	17.0000	17.7500	+3.984%	33	1,294	-87.042%
2026-05-26	15.3400	17.1500	15.3400	17.0700	+15.182%	400	1,308	-86.526%
2026-05-22	16.2500	16.7500	14.8000	14.8200	-14.582%	36	1,247	-84.480%
2026-05-21	17.1000	19.3000	16.3500	17.3500	-4.827%	428	1,248	-86.744%
2026-05-20	18.3100	18.6500	16.6500	18.2300	-1.725%	203	1,248	-87.383%
2026-05-19	20.0000	20.0000	17.5700	18.5500	-17.738%	53	1,026	-87.601%
2026-05-18	23.2200	27.3000	22.5500	22.5500	+1.852%	252	1,026	-89.800%
2026-05-15	21.7100	23.8000	21.7100	22.1400	-9.448%	53	1,026	-89.612%
2026-05-14	22.6500	25.3100	22.4500	24.4500	-4.118%	56	1,025	-90.593%
2026-05-13	18.5600	25.7300	18.5600	25.5000	+44.068%	411	705	-90.980%
2026-05-12	17.6000	18.4000	17.0900	17.7000	-13.869%	67	705	-87.006%
2026-05-11	21.4000	21.4500	20.2400	20.5500	-8.869%	91	705	-88.808%
2026-05-08	23.8400	24.1500	22.4000	22.5500	+2.082%	111	633	-89.800%
2026-05-07	22.3300	22.6500	21.9700	22.0900	-1.075%	7	690	-89.588%
2026-05-06	21.4200	23.6500	20.7500	22.3300	+19.412%	339	695	-89.700%
2026-05-05	19.5800	19.5800	18.1200	18.7000	+9.677%	12	665	-87.701%
2026-05-04	17.0500	17.1500	16.2500	17.0500	-3.399%	52	667	-86.510%
2026-05-01	15.8200	18.3700	15.8200	17.6500	+6.261%	207	645	-86.969%
2026-04-30	12.2800	18.5000	11.0000	16.6100	+97.268%	246	645	-86.153%
2026-04-29	8.5500	9.5000	8.3000	8.4200	+0.838%	361	676	-72.684%
2026-04-28	9.1500	9.2000	8.3500	8.3500	-6.180%	23	434	-72.455%
2026-04-27	9.2000	9.2000	8.9000	8.9000	+20.433%	18	411	-74.157%
2026-04-24	7.5000	7.5000	7.3900	7.3900	+14.574%	2	406	-68.877%
2026-04-23	6.6000	6.6700	6.4500	6.4500	+16.216%	43	404	-64.341%
2026-04-21	6.4000	6.4000	5.5500	5.5500	-13.009%	4	404	-58.559%
2026-04-20	6.5000	6.5500	6.3800	6.3800	-8.857%	20	404	-63.950%
2026-04-17	6.3200	7.0000	6.3200	7.0000	+2.941%	11	401	-67.143%
2026-04-16	6.4500	6.8000	6.4000	6.8000	+1.493%	104	393	-66.176%
2026-04-15	5.6500	6.8000	5.6500	6.7000	+20.721%	90	310	-65.672%
2026-04-14	5.2000	5.7400	5.2000	5.5500	+39.798%	75	244	-58.559%
2026-04-13	3.9700	3.9700	3.9700	3.9700	+8.767%	3	244	-42.065%
2026-04-10	3.6500	3.6500	3.6500	3.6500	+2.817%	1	244	-36.986%
2026-04-08	3.5500	3.5500	3.5500	3.5500	+49.160%	2	244	-35.211%
2026-04-07	2.3200	2.3800	2.3200	2.3800	+14.423%	2	246	-3.361%
2026-04-01	2.0800	2.0800	2.0800	2.0800	+100.000%	1	246	+10.577%
2026-03-30	1.0800	1.0800	1.0400	1.0400	-20.611%	2	246	+121.154%
2026-03-27	1.3100	1.3100	1.3100	1.3100	-5.755%	5	247	+75.573%
2026-03-26	1.3900	1.3900	1.3900	1.3900	-17.751%	5	247	+65.468%
2026-03-25	1.6900	1.6900	1.6900	1.6900	-11.979%	1	252	+36.095%
2026-03-24	1.9700	1.9700	1.9200	1.9200	-25.292%	3	253	+19.792%
2026-03-20	2.7500	2.7500	2.5700	2.5700	-14.333%	28	251	-10.506%
2026-03-19	3.1000	3.1000	3.0000	3.0000	-10.448%	2	239	-23.333%
2026-03-17	3.3000	3.3500	3.3000	3.3500	+7.372%	2	238	-31.343%
2026-03-16	3.1700	3.1700	3.1200	3.1200	-21.013%	2	237	-26.282%
2026-03-11	3.9500	3.9500	3.9500	3.9500	+9.722%	28	237	-41.772%
2026-03-06	3.7900	3.7900	3.6000	3.6000	-5.263%	8	210	-36.111%
2026-03-05	3.8000	3.8500	3.8000	3.8000	-11.628%	8	208	-39.474%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-14.000%	1	201	-46.512%
2026-03-02	4.9500	5.0000	4.9500	5.0000	+3.520%	6	201	-54.000%
2026-02-27	4.8300	4.8300	4.8300	4.8300	-4.734%	5	199	-52.381%
2026-02-26	5.0700	5.0700	5.0700	5.0700	-10.265%	1	194	-54.635%
2026-02-24	5.6500	5.6500	5.6500	5.6500	-13.740%	2	195	-59.292%
2026-02-20	6.5500	6.5500	6.5500	6.5500	+45.556%	1	195	-64.885%
2026-02-18	4.3500	4.5000	4.3500	4.5000	+4.167%	2	195	-48.889%
2026-02-17	4.3200	4.3200	4.3200	4.3200	-14.455%	1	193	-46.759%
2026-02-13	5.1500	5.1500	5.0500	5.0500	-15.833%	2	194	-54.455%
2026-02-12	5.7500	6.0000	5.7500	6.0000	-0.826%	2	194	-61.667%
2026-02-11	6.2000	6.2000	6.0500	6.0500	-17.799%	6	193	-61.983%
2026-02-10	7.5000	7.5000	7.1500	7.3600	-11.325%	3	192	-68.750%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-17.000%	3	191	-72.289%
2026-02-05	8.4600	10.0000	8.1500	10.0000	-20.319%	10	191	-77.000%
2026-02-04	14.4200	14.4200	12.5500	12.5500	-10.036%	3	188	-81.673%
2026-02-03	13.9500	13.9500	13.9500	13.9500	-0.712%	1	188	-83.513%
2026-02-02	14.0000	14.0500	14.0000	14.0500	+9.339%	2	188	-83.630%
2026-01-30	12.3000	12.8500	12.3000	12.8500	-0.772%	3	186	-82.101%
2026-01-29	12.6500	13.0000	12.6500	12.9500	+0.543%	6	186	-82.239%
2026-01-28	12.8800	12.8800	12.8800	12.8800	+1.417%	1	183	-82.143%
2026-01-26	13.2000	13.2000	12.7000	12.7000	+8.919%	16	182	-81.890%
2026-01-21	11.8500	11.8500	11.3500	11.6600	+7.465%	4	175	-80.274%
2026-01-20	11.2700	11.3500	10.8500	10.8500	-13.546%	33	159	-78.802%
2026-01-16	12.9700	12.9700	12.5500	12.5500	-10.993%	16	202	-81.673%
2026-01-14	14.1000	14.1000	14.1000	14.1000	-7.843%	9	202	-83.688%
2026-01-13	15.2100	15.3000	15.2100	15.3000	+16.794%	11	193	-84.967%
2026-01-12	13.1000	13.1000	13.1000	13.1000	+3.968%	1	183	-82.443%
2026-01-09	12.3500	12.6000	12.1500	12.6000	+9.091%	126	182	-81.746%
2026-01-08	11.3500	11.5500	11.0000	11.5500	+8.962%	3	71	-80.087%
2026-01-07	8.5500	11.4500	8.5500	10.6000	+26.946%	26	70	-78.302%
2026-01-06	8.3500	8.3500	8.3500	8.3500	-10.695%	8	59	-72.455%
2026-01-02	9.2000	9.3500	9.2000	9.3500	+3.889%	18	51	-75.401%
2025-12-30	9.0000	9.0000	9.0000	9.0000	+6.007%	1	36	-74.444%
2025-12-22	8.4900	8.4900	8.4900	8.4900	-23.651%	1	36	-72.909%
2025-12-11	11.1200	11.1200	11.1200	11.1200	-11.253%	4	35	-79.317%
2025-12-09	12.5300	12.5300	12.5300	12.5300	+4.854%	5	31	-81.644%
2025-12-08	11.9500	11.9500	11.9500	11.9500	-10.821%	2	28	-80.753%
2025-12-02	13.4000	13.4000	13.4000	13.4000	-18.043%	13	28	-82.836%
2025-11-26	16.3500	16.3500	16.3500	16.3500	-11.812%	2	27	-85.933%
2025-11-25	18.5400	18.5400	18.5400	18.5400	+14.233%	1	27	-87.594%
2025-11-24	14.8500	16.3500	14.8500	16.2300	+31.417%	26	26	-85.829%
2025-11-21	11.6200	12.3500	11.6200	12.3500	+22.886%	2	3	-81.377%
2025-11-20	9.9500	10.0500	9.9500	10.0500	-3.828%	2	2	-77.114%
2025-11-19	12.1500	12.1500	10.4500	10.4500	+33.974%	2	2	-77.990%
2025-11-18	7.8000	7.8000	7.8000	7.8000	-4.878%	1	2	-70.513%
2025-11-17	9.6000	9.6000	8.2000	8.2000	-1.205%	2	2	-71.951%
2025-11-06	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	-72.289%