Dark

GOOGL20260918C500
GOOGL Sep 18 2026 500.00 Call (GOOGL260918C00500000)
option OPRA

EOD

Jul 20, 2026

0.5600+12.000%(+0.0600)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6000	0.7500	0.5000	0.5600	+12.000%	95	5,305	0.000%
2026-07-17	0.5900	0.6600	0.4900	0.5000	-27.536%	94	5,294	+12.000%
2026-07-16	1.0500	1.1000	0.6600	0.6900	-28.866%	391	5,301	-18.841%
2026-07-15	0.7800	1.1000	0.7800	0.9700	+36.620%	601	5,388	-42.268%
2026-07-14	0.6400	0.7100	0.6400	0.7100	+7.576%	42	5,761	-21.127%
2026-07-13	0.7000	0.7100	0.6000	0.6600	-10.811%	100	5,755	-15.152%
2026-07-10	0.7400	0.7700	0.6500	0.7400	+12.121%	220	5,667	-24.324%
2026-07-09	0.7000	0.7800	0.5900	0.6600	-10.811%	248	5,483	-15.152%
2026-07-08	0.9000	0.9000	0.7100	0.7400	-22.105%	25	5,489	-24.324%
2026-07-07	1.2000	1.2100	0.9500	0.9500	-16.667%	254	5,505	-41.053%
2026-07-06	0.9000	1.1400	0.8700	1.1400	+37.349%	131	5,573	-50.877%
2026-07-02	1.0300	1.0300	0.8300	0.8300	-17.000%	7	5,661	-32.530%
2026-07-01	0.9500	1.0000	0.9000	1.0000	+16.279%	122	5,661	-44.000%
2026-06-30	0.7500	0.8600	0.7500	0.8600	+8.861%	25	5,620	-34.884%
2026-06-29	0.7500	0.8800	0.7500	0.7900	+21.538%	190	5,609	-29.114%
2026-06-26	0.9000	0.9000	0.5800	0.6500	-12.162%	216	5,575	-13.846%
2026-06-25	0.7900	0.8200	0.6400	0.7400	-9.756%	74	5,487	-24.324%
2026-06-24	0.9600	1.0500	0.7800	0.8200	-3.529%	62	5,476	-31.707%
2026-06-23	1.1000	1.2000	0.8100	0.8500	-30.894%	4,221	5,462	-34.118%
2026-06-22	1.9200	1.9200	1.1900	1.2300	-38.806%	438	6,750	-54.472%
2026-06-18	1.5500	2.0100	1.5500	2.0100	+6.915%	273	8,087	-72.139%
2026-06-17	2.1000	2.1000	1.7600	1.8800	-19.658%	2,731	8,087	-70.213%
2026-06-16	2.1800	2.5100	2.0800	2.3400	+11.429%	59	8,087	-76.068%
2026-06-15	2.4000	2.4000	2.1000	2.1000	+10.526%	47	8,093	-73.333%
2026-06-12	2.0000	2.3000	1.9000	1.9000	+2.703%	129	8,085	-70.526%
2026-06-11	1.6400	1.8600	1.4300	1.8500	-2.632%	194	8,049	-69.730%
2026-06-10	2.2200	2.4000	1.8200	1.9000	-16.667%	68	8,057	-70.526%
2026-06-09	2.9000	2.9400	2.0800	2.2800	-4.603%	212	8,086	-75.439%
2026-06-08	2.0700	2.6600	2.0700	2.3900	-17.014%	1,121	8,172	-76.569%
2026-06-05	3.0600	3.3100	2.6000	2.8800	-14.540%	405	8,833	-80.556%
2026-06-04	2.8000	3.5500	2.5500	3.3700	+34.800%	1,639	9,025	-83.383%
2026-06-03	3.0000	3.4000	2.5000	2.5000	-5.660%	248	8,674	-77.600%
2026-06-02	3.0000	3.4800	2.4500	2.6500	-24.286%	1,121	8,714	-78.868%
2026-06-01	3.4000	3.6700	3.1000	3.5000	-6.915%	353	8,563	-84.000%
2026-05-29	4.2000	4.3000	3.5500	3.7600	-20.842%	1,744	8,476	-85.106%
2026-05-28	4.6500	4.9500	4.5000	4.7500	-2.062%	48	8,675	-88.211%
2026-05-27	5.0000	5.3500	4.8500	4.8500	-2.218%	40	8,646	-88.454%
2026-05-26	4.4000	5.0000	4.3800	4.9600	+14.023%	90	8,637	-88.710%
2026-05-22	5.2000	5.2000	4.3500	4.3500	-13.000%	63	8,628	-87.126%
2026-05-21	5.3500	5.6000	4.9500	5.0000	-10.394%	55	8,579	-88.800%
2026-05-20	6.2000	6.4000	5.0000	5.5800	-2.105%	226	8,579	-89.964%
2026-05-19	7.0000	7.0000	5.7000	5.7000	-20.833%	1,154	4,855	-90.175%
2026-05-18	8.1000	9.8500	7.2000	7.2000	+0.559%	3,796	4,855	-92.222%
2026-05-15	7.4000	8.4000	6.8500	7.1600	-12.147%	338	4,855	-92.179%
2026-05-14	7.4700	8.9000	7.4700	8.1500	-3.321%	5,135	4,951	-93.129%
2026-05-13	6.7000	8.4300	6.7000	8.4300	+57.570%	62	418	-93.357%
2026-05-12	5.5800	5.6900	5.1700	5.3500	-15.748%	19	418	-89.533%
2026-05-11	6.4100	6.9000	6.3500	6.3500	-20.625%	27	418	-91.181%
2026-05-08	7.6500	8.0000	7.3400	8.0000	+9.890%	47	418	-93.000%
2026-05-07	7.2600	7.6000	6.7500	7.2800	+4.000%	61	407	-92.308%
2026-05-06	6.6500	7.4500	6.6500	7.0000	+29.630%	62	403	-92.000%
2026-05-05	6.0000	6.0000	5.3500	5.4000	+1.887%	9	398	-89.630%
2026-05-04	5.3500	5.4500	5.0500	5.3000	-0.935%	74	398	-89.434%
2026-05-01	5.3200	5.6300	5.1500	5.3500	+1.905%	11	386	-89.533%
2026-04-30	4.0000	5.6000	3.3000	5.2500	+104.280%	81	386	-89.333%
2026-04-29	2.3900	2.5700	2.3900	2.5700	+3.629%	49	405	-78.210%
2026-04-28	2.6300	2.8100	2.4800	2.4800	-10.791%	41	407	-77.419%
2026-04-27	2.1900	2.8200	2.1900	2.7800	+49.462%	73	407	-79.856%
2026-04-24	1.7500	1.8900	1.7200	1.8600	-6.061%	75	393	-69.892%
2026-04-23	1.8400	1.9800	1.8400	1.9800	+16.471%	8	393	-71.717%
2026-04-22	1.6700	1.7000	1.6700	1.7000	+4.294%	12	389	-67.059%
2026-04-21	1.7000	1.7000	1.6300	1.6300	-14.211%	31	388	-65.644%
2026-04-20	1.8800	1.9000	1.8800	1.9000	+0.529%	7	388	-70.526%
2026-04-17	1.8800	1.8900	1.8800	1.8900	-3.571%	6	388	-70.370%
2026-04-16	1.9700	1.9900	1.9600	1.9600	-2.000%	40	383	-71.429%
2026-04-15	1.8100	2.0700	1.8100	2.0000	+47.059%	14	361	-72.000%
2026-04-14	1.2000	1.3600	1.2000	1.3600	+37.374%	27	357	-58.824%
2026-04-10	0.9900	0.9900	0.9900	0.9900	0.000%	2	381	-43.434%
2026-04-09	0.9900	0.9900	0.9900	0.9900	+65.000%	2	379	-43.434%
2026-04-07	0.5600	0.6000	0.5600	0.6000	+17.647%	17	379	-6.667%
2026-04-06	0.5500	0.5500	0.5100	0.5100	-7.273%	2	396	+9.804%
2026-04-02	0.5500	0.5500	0.5500	0.5500	-15.385%	1	397	+1.818%
2026-04-01	0.5700	0.6500	0.5700	0.6500	+41.304%	2	397	-13.846%
2026-03-31	0.4500	0.4600	0.4500	0.4600	+9.524%	7	398	+21.739%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-8.696%	8	394	+33.333%
2026-03-25	0.5600	0.5600	0.4600	0.4600	-9.804%	3	394	+21.739%
2026-03-24	0.5100	0.5100	0.5100	0.5100	-22.727%	13	395	+9.804%
2026-03-23	0.6500	0.6600	0.6500	0.6600	-1.493%	43	382	-15.152%
2026-03-20	0.6700	0.6700	0.6700	0.6700	-17.284%	4	382	-16.418%
2026-03-19	0.8000	0.8100	0.8000	0.8100	-3.571%	3	382	-30.864%
2026-03-16	0.8400	0.8700	0.8400	0.8400	-12.500%	88	383	-33.333%
2026-03-13	0.9800	0.9800	0.9600	0.9600	+4.348%	51	351	-41.667%
2026-03-12	0.9200	0.9200	0.9200	0.9200	-9.804%	5	302	-39.130%
2026-03-11	1.0200	1.0200	1.0200	1.0200	-8.929%	6	302	-45.098%
2026-03-10	1.1400	1.1400	1.1200	1.1200	-13.178%	9	302	-50.000%
2026-03-06	1.2700	1.2900	1.2700	1.2900	-3.008%	6	298	-56.589%
2026-03-05	1.3300	1.3300	1.3300	1.3300	-2.206%	4	303	-57.895%
2026-03-04	1.3900	1.3900	1.3600	1.3600	-8.108%	4	299	-58.824%
2026-03-03	1.4800	1.4800	1.4800	1.4800	-9.756%	2	297	-62.162%
2026-03-02	1.6400	1.6600	1.6400	1.6400	-6.286%	7	295	-65.854%
2026-02-27	1.7500	1.7500	1.7500	1.7500	-1.130%	1	294	-68.000%
2026-02-26	1.7700	1.7700	1.7700	1.7700	-9.231%	1	293	-68.362%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-8.879%	2	294	-71.282%
2026-02-23	2.1400	2.1400	2.1400	2.1400	-6.550%	18	294	-73.832%
2026-02-20	2.0500	2.2900	2.0500	2.2900	+59.028%	4	294	-75.546%
2026-02-17	1.5500	1.5500	1.4400	1.4400	-16.763%	17	294	-61.111%
2026-02-13	1.8100	1.8100	1.7300	1.7300	-13.500%	25	302	-67.630%
2026-02-12	2.1200	2.4400	2.0000	2.0000	-8.257%	20	302	-72.000%
2026-02-11	2.1800	2.1800	2.1800	2.1800	-13.147%	4	286	-74.312%
2026-02-10	2.7000	2.7000	2.5000	2.5100	-22.769%	9	286	-77.689%
2026-02-09	2.9200	3.3100	2.9200	3.2500	+1.881%	34	287	-82.769%
2026-02-05	4.0000	4.0000	3.1900	3.1900	-39.811%	4	283	-82.445%
2026-02-04	5.2200	5.3000	5.2200	5.3000	-10.169%	42	282	-89.434%
2026-02-03	5.9500	5.9500	5.9000	5.9000	-6.349%	2	300	-90.508%
2026-02-02	6.0500	6.3000	6.0500	6.3000	+20.000%	5	300	-91.111%
2026-01-29	4.8500	5.2500	4.4800	5.2500	+3.960%	214	303	-89.333%
2026-01-28	5.1500	5.1500	5.0500	5.0500	-2.885%	16	323	-88.911%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-1.887%	1	307	-89.231%
2026-01-26	5.3000	5.3000	5.3000	5.3000	+11.579%	1	306	-89.434%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-2.664%	5	305	-88.211%
2026-01-22	4.8800	4.8800	4.8800	4.8800	+6.087%	5	305	-88.525%
2026-01-21	4.5700	4.6000	4.5700	4.6000	+1.099%	20	301	-87.826%
2026-01-20	4.4500	4.5500	4.4500	4.5500	-15.270%	20	295	-87.692%
2026-01-16	5.3700	5.3700	5.3700	5.3700	-8.205%	5	287	-89.572%
2026-01-14	5.9000	5.9000	5.8500	5.8500	-6.400%	6	287	-90.427%
2026-01-13	6.3000	6.3000	6.2500	6.2500	+12.613%	6	285	-91.040%
2026-01-12	5.5500	5.5500	5.5500	5.5500	+4.717%	6	285	-89.910%
2026-01-09	5.3000	5.3000	5.3000	5.3000	+12.766%	1	279	-89.434%
2026-01-08	5.3500	5.3500	4.7000	4.7000	+3.297%	4	279	-88.085%
2026-01-07	4.3000	4.5500	4.3000	4.5500	+40.000%	16	280	-87.692%
2026-01-06	3.2500	3.2500	3.2500	3.2500	-9.722%	1	280	-82.769%
2026-01-05	3.8000	3.8000	3.5900	3.6000	-4.000%	105	191	-84.444%
2026-01-02	4.0500	4.0500	3.6600	3.7500	+0.267%	40	191	-85.067%
2025-12-29	3.6500	3.7400	3.6500	3.7400	+25.084%	105	191	-85.027%
2025-12-17	3.5100	3.5100	2.9900	2.9900	-23.333%	13	89	-81.271%
2025-12-16	3.9900	3.9900	3.9000	3.9000	-3.704%	2	77	-85.641%
2025-12-15	4.3000	4.3000	4.0500	4.0500	-8.784%	2	75	-86.173%
2025-12-12	4.5100	4.5100	4.4400	4.4400	-9.388%	2	73	-87.387%
2025-12-11	5.0000	5.0000	4.9000	4.9000	-9.594%	6	72	-88.571%
2025-12-08	5.7500	5.7500	5.4200	5.4200	-14.780%	2	69	-89.668%
2025-12-05	6.5500	6.5500	6.3600	6.3600	+0.952%	11	69	-91.195%
2025-12-04	6.2900	6.3000	6.1900	6.3000	-7.353%	4	77	-91.111%
2025-12-03	6.8000	6.8000	6.8000	6.8000	+8.800%	1	78	-91.765%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-10.714%	1	78	-91.040%
2025-12-01	7.3500	7.3500	6.8100	7.0000	-10.371%	3	77	-92.000%
2025-11-28	7.7200	7.8100	7.7200	7.8100	-4.756%	3	78	-92.830%
2025-11-26	7.8300	8.2000	7.8300	8.2000	-7.865%	5	72	-93.171%
2025-11-25	9.2900	10.1500	8.6400	8.9000	+20.760%	13	72	-93.708%
2025-11-24	7.8300	8.1200	7.3700	7.3700	+41.459%	60	63	-92.402%
2025-11-21	5.0000	5.2100	4.9200	5.2100	+1.165%	5	56	-89.251%
2025-11-20	5.2600	5.4500	5.1500	5.1500	-8.688%	13	55	-89.126%
2025-11-19	5.5900	5.6400	5.5900	5.6400	+48.421%	42	56	-90.071%
2025-11-18	3.5400	3.8000	3.5000	3.8000	+1.877%	29	42	-85.263%
2025-11-17	4.3000	4.3000	3.7300	3.7300	+14.769%	12	31	-84.987%
2025-11-14	3.2500	3.2500	3.2500	3.2500	-2.985%	2	21	-82.769%
2025-11-13	3.4500	3.4700	3.3500	3.3500	-19.277%	3	19	-83.284%
2025-11-12	4.1500	4.1500	4.1500	4.1500	0.000%	1	10	-86.506%
2025-11-11	4.2500	4.2500	4.1500	4.1500	-1.190%	5	10	-86.506%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+23.529%	1	10	-86.667%
2025-11-07	3.4000	3.4000	3.4000	3.4000	-15.000%	1	11	-83.529%
2025-11-06	3.9000	4.1500	3.9000	4.0000	+15.942%	5	10	-86.000%
2025-11-04	3.4500	3.4500	3.4500	3.4500	-8.000%	2	9	-83.768%
2025-11-03	3.7500	3.7500	3.7500	3.7500	0.000%	2	5	-85.067%
2025-10-31	3.7500	3.7500	3.7500	3.7500	0.000%	5	0	-85.067%