Dark

GOOGL20260918C450
GOOGL Sep 18 2026 450.00 Call (GOOGL260918C00450000)
option OPRA

EOD

Jul 21, 2026

1.18-20.805%(-0.31)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.4500	1.6000	1.1800	1.1800	-20.805%	227	5,223	0.000%
2026-07-20	1.2600	2.0500	1.2600	1.4900	+10.370%	229	5,174	-20.805%
2026-07-17	1.7000	1.7500	1.2700	1.3500	-35.714%	3,872	5,045	-12.593%
2026-07-16	3.6500	3.9600	2.0000	2.1000	-40.000%	144	1,855	-43.810%
2026-07-15	2.5800	3.8500	2.5300	3.5000	+45.833%	169	1,888	-66.286%
2026-07-14	1.9600	2.4300	1.9600	2.4000	+14.833%	58	1,856	-50.833%
2026-07-13	2.2500	2.2700	1.9100	2.0900	-13.636%	68	1,850	-43.541%
2026-07-10	2.4400	2.4400	2.1500	2.4200	-5.098%	119	1,857	-51.240%
2026-07-09	2.4900	2.6500	2.1500	2.5500	-2.299%	216	1,853	-53.725%
2026-07-08	2.8500	2.9000	2.5000	2.6100	-25.215%	22	1,839	-54.789%
2026-07-07	4.0000	4.2600	3.4900	3.4900	-5.676%	30	1,833	-66.189%
2026-07-06	2.9500	3.7000	2.9500	3.7000	+13.846%	29	1,834	-68.108%
2026-07-02	3.2000	3.2500	2.6400	3.2500	+3.503%	29	1,849	-63.692%
2026-07-01	3.3000	3.4000	2.9500	3.1400	+2.951%	178	1,849	-62.420%
2026-06-30	2.8200	3.0500	2.6100	3.0500	+5.172%	29	1,683	-61.311%
2026-06-29	2.2200	2.9000	2.2200	2.9000	+40.097%	39	1,667	-59.310%
2026-06-26	1.9100	2.3200	1.9100	2.0700	-8.000%	50	1,657	-42.995%
2026-06-25	2.1200	2.3000	2.0200	2.2500	-4.255%	16	1,650	-47.556%
2026-06-24	2.8000	3.0000	2.3100	2.3500	-9.615%	90	1,651	-49.787%
2026-06-23	2.9900	3.1500	2.5100	2.6000	-28.767%	97	1,644	-54.615%
2026-06-22	4.2200	4.2200	3.1000	3.6500	-34.234%	224	1,646	-67.671%
2026-06-18	4.5000	5.6000	4.4000	5.5500	+11.000%	69	1,634	-78.739%
2026-06-17	5.3500	5.3500	4.9000	5.0000	-21.260%	40	1,634	-76.400%
2026-06-16	6.0000	6.8900	5.7000	6.3500	+11.404%	249	1,634	-81.417%
2026-06-15	6.1700	6.5000	5.6300	5.7000	+6.742%	129	1,634	-79.298%
2026-06-12	5.4700	6.1000	5.1800	5.3400	+14.103%	64	1,639	-77.903%
2026-06-11	4.1000	4.7900	3.7000	4.6800	+1.739%	96	1,624	-74.786%
2026-06-10	6.1500	6.1500	4.6000	4.6000	-22.689%	56	1,568	-74.348%
2026-06-09	6.6500	7.4000	5.3000	5.9500	+0.847%	79	1,551	-80.168%
2026-06-08	6.6100	6.6100	5.6600	5.9000	-18.621%	337	1,543	-80.000%
2026-06-05	7.2500	7.8000	6.5000	7.2500	-11.043%	77	1,435	-83.724%
2026-06-04	6.6000	8.1500	6.3500	8.1500	+35.833%	91	1,413	-85.521%
2026-06-03	6.8600	7.1000	6.0000	6.0000	-4.762%	67	1,404	-80.333%
2026-06-02	6.7000	8.1200	5.8000	6.3000	-28.000%	162	1,391	-81.270%
2026-06-01	8.2900	8.9000	8.0000	8.7500	-4.372%	143	1,345	-86.514%
2026-05-29	9.8000	10.3000	9.1000	9.1500	-23.431%	267	1,368	-87.104%
2026-05-28	11.5400	12.0000	11.5400	11.9500	-1.240%	30	1,204	-90.126%
2026-05-27	12.5200	13.1100	12.1000	12.1000	-0.820%	97	1,196	-90.248%
2026-05-26	10.7500	12.2500	10.5800	12.2000	+15.640%	81	1,151	-90.328%
2026-05-22	12.2600	12.2600	10.5500	10.5500	-14.575%	23	1,142	-88.815%
2026-05-21	11.8000	13.8600	11.8000	12.3500	-2.679%	82	1,130	-90.445%
2026-05-20	13.5000	14.4000	11.8000	12.6900	-3.936%	85	1,130	-90.701%
2026-05-19	14.7000	15.3800	13.0000	13.2100	-18.957%	160	1,099	-91.067%
2026-05-18	18.7500	20.8500	16.3000	16.3000	+0.431%	84	1,099	-92.761%
2026-05-15	17.0000	17.9000	16.0000	16.2300	-10.628%	173	1,099	-92.730%
2026-05-14	17.2800	19.1100	17.0000	18.1600	-4.270%	62	1,032	-93.502%
2026-05-13	14.6800	19.1500	14.6800	18.9700	+54.857%	243	719	-93.780%
2026-05-12	13.2000	13.2500	11.9100	12.2500	-13.366%	268	719	-90.367%
2026-05-11	15.3400	16.0700	14.1400	14.1400	-21.749%	69	719	-91.655%
2026-05-08	17.5000	18.0700	16.7500	18.0700	+12.938%	48	673	-93.470%
2026-05-07	16.5000	17.0500	15.4000	16.0000	-4.875%	151	668	-92.625%
2026-05-06	15.0000	17.4500	15.0000	16.8200	+29.385%	169	748	-92.985%
2026-05-05	12.1600	14.2200	12.1600	13.0000	+13.537%	67	640	-90.923%
2026-05-04	12.7700	12.7700	11.4500	11.4500	-11.378%	50	588	-89.694%
2026-05-01	11.4400	13.0600	11.4400	12.9200	+6.601%	77	517	-90.867%
2026-04-30	9.3400	13.1300	7.8500	12.1200	+103.697%	560	517	-90.264%
2026-04-29	6.0000	6.2500	5.4000	5.9500	+2.586%	71	362	-80.168%
2026-04-28	5.9900	6.4500	5.7500	5.8000	-12.782%	78	395	-79.655%
2026-04-27	6.0000	6.6500	5.9000	6.6500	+25.472%	87	401	-82.256%
2026-04-24	4.3500	6.0000	4.2000	5.3000	+17.778%	110	421	-77.736%
2026-04-23	4.8600	4.8600	4.5000	4.5000	+4.408%	4	398	-73.778%
2026-04-22	4.0000	4.3100	4.0000	4.3100	+16.486%	2	396	-72.622%
2026-04-21	3.7800	3.8600	3.7000	3.7000	-12.941%	61	394	-68.108%
2026-04-20	4.2500	4.2500	4.2500	4.2500	-11.642%	9	394	-72.235%
2026-04-17	4.4500	4.8100	4.4400	4.8100	+3.219%	15	389	-75.468%
2026-04-16	4.5900	4.8000	4.5900	4.6600	0.000%	73	397	-74.678%
2026-04-15	3.6500	4.7000	3.6500	4.6600	+21.039%	9	393	-74.678%
2026-04-14	2.9000	3.8900	2.9000	3.8500	+43.657%	27	391	-69.351%
2026-04-13	2.6800	2.6800	2.6800	2.6800	+8.943%	3	404	-55.970%
2026-04-10	2.4900	2.4900	2.4600	2.4600	+7.895%	11	404	-52.033%
2026-04-09	2.0100	2.2800	2.0100	2.2800	+21.277%	22	405	-48.246%
2026-04-08	1.9400	1.9400	1.8800	1.8800	+18.239%	2	399	-37.234%
2026-04-07	1.5300	1.5900	1.5300	1.5900	+11.189%	2	399	-25.786%
2026-04-01	1.3900	1.4300	1.3900	1.4300	+76.543%	4	398	-17.483%
2026-03-31	0.8100	0.8100	0.8100	0.8100	+10.959%	4	398	+45.679%
2026-03-30	0.7300	0.7600	0.7200	0.7300	-16.092%	27	394	+61.644%
2026-03-27	0.8900	0.9700	0.8100	0.8700	-13.000%	11	399	+35.632%
2026-03-26	1.0600	1.0600	1.0000	1.0000	-14.530%	18	402	+18.000%
2026-03-25	1.1600	1.1700	1.1600	1.1700	-5.645%	4	402	+0.855%
2026-03-24	1.2400	1.2400	1.2400	1.2400	-28.736%	1	402	-4.839%
2026-03-23	1.7400	1.7400	1.7400	1.7400	0.000%	1	402	-32.184%
2026-03-20	1.8100	1.8100	1.7400	1.7400	-13.000%	3	402	-32.184%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-4.306%	1	402	-41.000%
2026-03-17	2.1500	2.1500	2.0900	2.0900	-1.878%	5	402	-43.541%
2026-03-16	2.0900	2.1300	2.0000	2.1300	-8.584%	31	403	-44.601%
2026-03-13	2.4300	2.4300	2.2000	2.3300	0.000%	5	409	-49.356%
2026-03-12	2.4000	2.4000	2.2200	2.3300	-9.690%	5	406	-49.356%
2026-03-11	2.7100	2.7500	2.5700	2.5800	-3.371%	52	406	-54.264%
2026-03-10	2.8000	2.8000	2.6700	2.6700	+9.426%	19	408	-55.805%
2026-03-09	2.4500	2.4500	2.4400	2.4400	-5.426%	11	392	-51.639%
2026-03-06	2.6700	2.6700	2.5800	2.5800	-8.185%	2	400	-54.264%
2026-03-05	2.7400	2.8100	2.7400	2.8100	-4.746%	11	400	-58.007%
2026-03-04	3.0100	3.0100	2.8700	2.9500	-4.839%	81	409	-60.000%
2026-03-03	3.2000	3.2000	3.0500	3.1000	-13.889%	5	343	-61.935%
2026-03-02	3.6500	3.6500	3.6000	3.6000	0.000%	2	342	-67.222%
2026-02-27	3.5500	3.6000	3.5500	3.6000	-5.263%	2	341	-67.222%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-7.317%	4	341	-68.947%
2026-02-25	4.0500	4.2000	4.0500	4.1000	0.000%	5	345	-71.220%
2026-02-24	4.1300	4.1500	4.1000	4.1000	-13.136%	4	345	-71.220%
2026-02-23	4.7200	4.7200	4.7200	4.7200	+4.194%	2	347	-75.000%
2026-02-20	4.5500	4.5500	4.5300	4.5300	+36.446%	2	347	-73.951%
2026-02-19	3.2700	3.3200	3.2700	3.3200	+4.403%	2	346	-64.458%
2026-02-18	3.2000	3.2000	3.1800	3.1800	-0.313%	56	346	-62.893%
2026-02-17	3.1900	3.1900	3.1900	3.1900	-14.933%	10	402	-63.009%
2026-02-13	3.8000	3.8000	3.7500	3.7500	-13.793%	3	391	-68.533%
2026-02-12	4.2800	5.0500	4.2700	4.3500	-1.136%	262	391	-72.874%
2026-02-11	5.2100	5.2200	4.4000	4.4000	-20.145%	315	428	-73.182%
2026-02-10	5.5000	5.6500	5.2300	5.5100	-9.226%	20	630	-78.584%
2026-02-09	5.8600	6.0800	5.8500	6.0700	-5.891%	12	629	-80.560%
2026-02-06	6.3500	6.7000	6.1700	6.4500	-24.561%	80	617	-81.705%
2026-02-05	5.3000	8.5600	5.3000	8.5500	-11.123%	150	657	-86.199%
2026-02-04	9.8000	9.8800	9.6200	9.6200	-11.662%	4	765	-87.734%
2026-02-03	11.5700	11.7500	10.6400	10.8900	-3.200%	90	765	-89.164%
2026-02-02	11.0200	11.2500	10.9500	11.2500	+10.294%	4	687	-89.511%
2026-01-30	9.3900	10.3900	9.3700	10.2000	+2.204%	84	683	-88.431%
2026-01-29	8.9600	10.0000	8.5700	9.9800	+1.629%	35	605	-88.176%
2026-01-28	9.7900	10.0100	9.2700	9.8200	+0.821%	275	578	-87.984%
2026-01-27	9.7000	9.9400	9.6800	9.7400	+0.103%	34	319	-87.885%
2026-01-26	9.7500	10.0100	9.7300	9.7300	+8.111%	43	305	-87.873%
2026-01-23	8.9500	9.0500	8.7000	9.0000	+1.010%	39	288	-86.889%
2026-01-22	9.1000	9.3000	8.9100	8.9100	+3.006%	62	290	-86.756%
2026-01-21	8.6500	8.6500	8.6500	8.6500	+4.217%	1	280	-86.358%
2026-01-20	7.4500	8.3000	7.4500	8.3000	-13.542%	13	280	-85.783%
2026-01-16	9.8300	9.8300	9.6000	9.6000	-9.859%	2	281	-87.708%
2026-01-15	11.0500	11.0500	10.6500	10.6500	-3.620%	18	281	-88.920%
2026-01-14	11.0500	11.0500	11.0500	11.0500	-8.299%	21	296	-89.321%
2026-01-13	12.0000	12.0500	11.7100	12.0500	+16.990%	35	275	-90.207%
2026-01-12	10.1500	10.3000	10.1200	10.3000	+4.040%	9	244	-88.544%
2026-01-09	9.3100	9.9000	9.3100	9.9000	+28.072%	44	239	-88.081%
2026-01-07	7.7000	7.7300	7.7000	7.7300	+5.890%	11	220	-84.735%
2026-01-05	7.3000	7.3000	7.3000	7.3000	-3.311%	2	211	-83.836%
2026-01-02	8.0000	8.0000	7.5500	7.5500	+7.092%	2	211	-84.371%
2025-12-30	7.0500	7.0500	7.0500	7.0500	+2.174%	1	210	-83.262%
2025-12-29	6.9000	6.9000	6.9000	6.9000	-6.757%	1	211	-82.899%
2025-12-23	7.4000	7.4000	7.4000	7.4000	+17.460%	1	211	-84.054%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-0.316%	5	206	-81.270%
2025-12-19	6.3200	6.3200	6.3200	6.3200	+13.669%	1	206	-81.329%
2025-12-17	5.6500	5.6500	5.5600	5.5600	-16.891%	52	206	-78.777%
2025-12-16	6.6900	6.6900	6.6900	6.6900	-15.316%	10	181	-82.362%
2025-12-12	7.9300	8.0600	7.9000	7.9000	-10.329%	26	181	-85.063%
2025-12-11	9.7000	9.7000	8.8100	8.8100	-12.338%	4	181	-86.606%
2025-12-10	10.0500	10.0500	9.6100	10.0500	+1.413%	14	178	-88.259%
2025-12-08	9.9100	9.9100	9.9100	9.9100	-6.948%	10	167	-88.093%
2025-12-05	10.8000	10.8000	10.6500	10.6500	-2.294%	6	167	-88.920%
2025-12-02	11.3000	11.3000	10.7000	10.9000	-3.540%	8	161	-89.174%
2025-12-01	11.9500	11.9500	11.3000	11.3000	-8.650%	28	153	-89.558%
2025-11-28	14.7000	14.7000	12.3700	12.3700	-5.932%	4	151	-90.461%
2025-11-26	13.3000	13.3000	13.1000	13.1500	-9.746%	14	134	-91.027%
2025-11-25	16.6000	16.6000	14.0000	14.5700	+14.275%	34	134	-91.901%
2025-11-24	13.0000	13.2200	12.6500	12.7500	+40.110%	11	113	-90.745%
2025-11-21	9.1000	9.1000	9.1000	9.1000	+13.750%	10	108	-87.033%
2025-11-20	9.0000	9.0000	8.0000	8.0000	-14.894%	7	105	-85.250%
2025-11-19	8.3300	9.5500	8.3300	9.4000	+40.299%	70	105	-87.447%
2025-11-18	6.7000	6.7000	6.7000	6.7000	+20.287%	1	38	-82.388%
2025-11-14	5.4000	5.5700	5.4000	5.5700	-20.993%	4	38	-78.815%
2025-11-11	7.0500	7.0500	7.0500	7.0500	+2.174%	2	35	-83.262%
2025-11-10	6.9000	6.9000	6.9000	6.9000	+16.162%	32	33	-82.899%
2025-11-04	5.9400	5.9400	5.9400	5.9400	0.000%	2	2	-80.135%