Dark

GOOGL20260918C600
GOOGL Sep 18 2026 600.00 Call (GOOGL260918C00600000)
option OPRA

EOD

Jul 21, 2026

0.1000-33.333%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2900	0.2900	0.1000	0.1000	-33.333%	4	9,002	0.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+15.385%	400	9,000	-33.333%
2026-07-17	0.2200	0.2200	0.1300	0.1300	-18.750%	2	8,600	-23.077%
2026-07-15	0.1500	0.1600	0.1500	0.1600	+23.077%	6	8,600	-37.500%
2026-07-14	0.1500	0.1500	0.1300	0.1300	+8.333%	4	8,594	-23.077%
2026-07-09	0.1200	0.1200	0.1000	0.1200	0.000%	111	8,593	-16.667%
2026-07-08	0.2500	0.2500	0.1200	0.1200	-36.842%	32	8,553	-16.667%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-5.000%	2	8,523	-47.368%
2026-07-06	0.1800	0.2000	0.1500	0.2000	+25.000%	201	8,521	-50.000%
2026-07-01	0.2000	0.2000	0.1600	0.1600	+6.667%	22	8,321	-37.500%
2026-06-30	0.2000	0.2000	0.1500	0.1500	0.000%	13	8,299	-33.333%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+25.000%	307	8,286	-33.333%
2026-06-26	0.1000	0.2500	0.1000	0.1200	0.000%	50	7,979	-16.667%
2026-06-25	0.1000	0.1500	0.1000	0.1200	-25.000%	152	7,934	-16.667%
2026-06-24	0.1500	0.1600	0.1500	0.1600	-36.000%	3	7,925	-37.500%
2026-06-22	0.2600	0.3100	0.1700	0.2500	-28.571%	59	7,928	-60.000%
2026-06-18	0.3000	0.4000	0.3000	0.3500	+16.667%	46	7,974	-71.429%
2026-06-17	0.3100	0.3300	0.3000	0.3000	-23.077%	23	7,974	-66.667%
2026-06-16	0.3900	0.3900	0.3900	0.3900	+8.333%	15	7,974	-74.359%
2026-06-15	0.4000	0.4000	0.3600	0.3600	-14.286%	4	7,974	-72.222%
2026-06-12	0.4500	0.4500	0.4200	0.4200	+13.514%	4	7,975	-76.190%
2026-06-11	0.4500	0.4500	0.3700	0.3700	-24.490%	16	7,977	-72.973%
2026-06-10	0.4900	0.4900	0.4900	0.4900	-12.500%	150	7,976	-79.592%
2026-06-09	0.6000	0.6000	0.5300	0.5600	-8.197%	42	7,976	-82.143%
2026-06-08	0.6000	0.6100	0.6000	0.6100	-25.610%	18	8,005	-83.607%
2026-06-04	0.7400	0.8200	0.7400	0.8200	+15.493%	25	8,017	-87.805%
2026-06-03	0.6900	0.7100	0.6900	0.7100	+5.970%	5	8,036	-85.915%
2026-06-02	0.5700	0.6700	0.5700	0.6700	-10.667%	63	8,035	-85.075%
2026-06-01	0.6000	0.7500	0.5800	0.7500	+7.143%	104	8,017	-86.667%
2026-05-29	0.8400	0.8400	0.6500	0.7000	-10.256%	40	7,940	-85.714%
2026-05-28	0.8100	0.8300	0.7700	0.7800	-12.360%	90	7,925	-87.179%
2026-05-27	0.9100	0.9300	0.8600	0.8900	+8.537%	43	7,879	-88.764%
2026-05-26	0.7200	0.8200	0.7200	0.8200	+13.889%	6	7,876	-87.805%
2026-05-22	0.8100	0.8100	0.7000	0.7200	-16.279%	40	7,877	-86.111%
2026-05-21	0.7000	0.9600	0.7000	0.8600	-13.131%	49	7,860	-88.372%
2026-05-20	0.9500	0.9900	0.9500	0.9900	-15.385%	5	7,860	-89.899%
2026-05-19	1.2900	1.2900	1.0800	1.1700	-14.599%	100	7,790	-91.453%
2026-05-18	1.3600	1.7500	1.3500	1.3700	+11.382%	352	7,790	-92.701%
2026-05-15	1.3000	1.4500	1.1900	1.2300	-13.380%	100	7,790	-91.870%
2026-05-14	1.2800	1.5300	1.1100	1.4200	-1.389%	344	7,781	-92.958%
2026-05-13	0.8600	1.4500	0.8600	1.4400	+75.610%	2,141	5,821	-93.056%
2026-05-12	0.9000	1.0000	0.8000	0.8200	-14.583%	101	5,821	-87.805%
2026-05-11	1.2000	1.2400	0.9600	0.9600	-28.358%	2,064	5,821	-89.583%
2026-05-08	1.3500	1.5400	1.2800	1.3400	+0.752%	51	4,921	-92.537%
2026-05-07	1.2300	1.3300	1.1700	1.3300	+12.712%	16	4,911	-92.481%
2026-05-06	1.0900	1.4500	1.0700	1.1800	+42.169%	2,832	4,915	-91.525%
2026-05-05	0.8900	1.0300	0.8000	0.8300	-3.488%	876	2,309	-87.952%
2026-05-04	1.0600	1.0700	0.8600	0.8600	-20.370%	39	1,775	-88.372%
2026-05-01	1.1000	1.1200	1.0800	1.0800	-3.571%	33	1,738	-90.741%
2026-04-30	0.8000	1.2000	0.7900	1.1200	+62.319%	177	1,738	-91.071%
2026-04-28	0.5900	0.7400	0.5900	0.6900	-8.000%	19	1,894	-85.507%
2026-04-27	0.5500	0.7500	0.5500	0.7500	+33.929%	55	1,894	-86.667%
2026-04-24	0.5400	0.5600	0.5000	0.5600	+1.818%	208	1,945	-82.143%
2026-04-17	0.4900	0.5500	0.4700	0.5500	+3.774%	105	1,739	-81.818%
2026-04-16	0.6000	0.6000	0.5300	0.5300	+20.455%	203	1,743	-81.132%
2026-04-15	0.4400	0.4400	0.4400	0.4400	+10.000%	2	1,540	-77.273%
2026-04-14	0.3400	0.4100	0.3400	0.4000	+42.857%	16	1,538	-75.000%
2026-04-13	0.3500	0.3500	0.2800	0.2800	+16.667%	35	1,539	-64.286%
2026-04-10	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,518	-58.333%
2026-04-08	0.2600	0.2600	0.2400	0.2400	+60.000%	2	1,517	-58.333%
2026-04-06	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,517	-33.333%
2026-04-01	0.1700	0.1700	0.1700	0.1700	+30.769%	1	1,507	-41.176%
2026-03-31	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,508	-23.077%
2026-03-30	0.1400	0.1400	0.1300	0.1300	-13.333%	99	1,507	-23.077%
2026-03-27	0.1400	0.1500	0.1400	0.1500	0.000%	7	1,410	-33.333%
2026-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,407	-33.333%
2026-03-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,402	-33.333%
2026-03-24	0.1500	0.1500	0.1500	0.1500	+7.143%	110	1,401	-33.333%
2026-03-23	0.1400	0.1400	0.1400	0.1400	-22.222%	1	1,291	-28.571%
2026-03-19	0.1700	0.1800	0.1700	0.1800	-18.182%	5	1,290	-44.444%
2026-03-16	0.2000	0.2200	0.2000	0.2200	+4.762%	123	1,293	-54.545%
2026-03-10	0.2100	0.2100	0.2100	0.2100	-27.586%	1	1,172	-52.381%
2026-03-09	0.3000	0.3000	0.2900	0.2900	-19.444%	11	1,171	-65.517%
2026-03-05	0.3600	0.3600	0.3600	0.3600	-5.263%	99	1,167	-72.222%
2026-03-04	0.3600	0.3800	0.3600	0.3800	-7.317%	151	1,138	-73.684%
2026-03-03	0.4100	0.4100	0.4100	0.4100	-12.766%	100	1,152	-75.610%
2026-02-26	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,152	-78.723%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+13.636%	1	1,150	-80.000%
2026-02-20	0.4400	0.4400	0.4400	0.4400	+12.821%	1	1,150	-77.273%
2026-02-18	0.3900	0.4000	0.3900	0.3900	+8.333%	300	1,151	-74.359%
2026-02-17	0.3600	0.3600	0.3600	0.3600	-29.412%	9	901	-72.222%
2026-02-12	0.5500	0.5500	0.5100	0.5100	-19.048%	101	892	-80.392%
2026-02-11	0.6600	0.6600	0.6300	0.6300	-8.696%	8	832	-84.127%
2026-02-10	0.8100	0.8100	0.6900	0.6900	-24.176%	31	824	-85.507%
2026-02-06	1.2300	1.2300	0.8800	0.9100	-27.200%	103	793	-89.011%
2026-02-05	1.1000	1.2800	1.0700	1.2500	-27.746%	149	694	-92.000%
2026-02-04	1.9500	1.9700	1.6600	1.7300	-8.947%	224	642	-94.220%
2026-02-03	1.8700	1.9000	1.8700	1.9000	-4.523%	83	508	-94.737%
2026-02-02	1.9200	1.9900	1.8900	1.9900	+14.368%	5	425	-94.975%
2026-01-30	1.7100	1.7700	1.7100	1.7400	+1.163%	18	429	-94.253%
2026-01-29	1.7600	1.7600	1.4900	1.7200	+7.500%	35	431	-94.186%
2026-01-28	1.6300	1.6300	1.5800	1.6000	-6.433%	31	463	-93.750%
2026-01-26	1.6000	1.7100	1.6000	1.7100	+16.327%	7	463	-94.152%
2026-01-23	1.4700	1.4700	1.4700	1.4700	-6.369%	1	459	-93.197%
2026-01-22	1.5300	1.5700	1.5300	1.5700	+17.164%	81	460	-93.631%
2026-01-21	1.3400	1.3400	1.3400	1.3400	-8.844%	16	395	-92.537%
2026-01-20	1.5100	1.5200	1.4700	1.4700	-11.446%	35	394	-93.197%
2026-01-16	1.7200	1.7200	1.6600	1.6600	-13.089%	4	363	-93.976%
2026-01-15	1.9100	1.9100	1.9100	1.9100	0.000%	2	363	-94.764%
2026-01-14	1.9100	1.9100	1.9000	1.9100	-11.982%	3	361	-94.764%
2026-01-13	2.2900	2.2900	2.1700	2.1700	+16.667%	3	358	-95.392%
2026-01-12	1.5000	1.8600	1.5000	1.8600	+5.085%	3	356	-94.624%
2026-01-08	1.7700	1.7700	1.7700	1.7700	+30.147%	1	355	-94.350%
2026-01-07	1.0800	1.3600	1.0800	1.3600	+46.237%	3	355	-92.647%
2026-01-06	1.1300	1.1300	0.9300	0.9300	-13.889%	18	356	-89.247%
2026-01-05	1.0800	1.0800	1.0800	1.0800	-3.571%	1	343	-90.741%
2026-01-02	1.1200	1.1200	1.1200	1.1200	-13.178%	3	343	-91.071%
2025-12-26	1.2900	1.2900	1.2900	1.2900	+0.781%	1	340	-92.248%
2025-12-23	1.2800	1.2800	1.2800	1.2800	+13.274%	2	339	-92.188%
2025-12-19	1.1200	1.1300	1.1200	1.1300	+3.670%	6	339	-91.150%
2025-12-18	1.0900	1.0900	1.0900	1.0900	+0.926%	100	333	-90.826%
2025-12-17	1.0800	1.0800	1.0800	1.0800	-16.923%	4	333	-90.741%
2025-12-15	1.4500	1.4500	1.3000	1.3000	-16.129%	31	331	-92.308%
2025-12-12	1.6200	1.6400	1.5400	1.5500	-25.481%	6	319	-93.548%
2025-12-10	2.0200	2.0800	2.0200	2.0800	+7.216%	3	318	-95.192%
2025-12-09	1.9400	1.9400	1.9400	1.9400	-8.057%	1	316	-94.845%
2025-12-08	2.1100	2.1100	2.1100	2.1100	-6.222%	1	315	-95.261%
2025-12-04	2.3000	2.3000	2.2500	2.2500	-11.765%	3	314	-95.556%
2025-12-03	2.5000	2.5500	2.5000	2.5500	+9.442%	2	314	-96.078%
2025-12-02	2.3300	2.3300	2.3300	2.3300	-15.273%	5	312	-95.708%
2025-12-01	2.7500	2.7500	2.7500	2.7500	-11.290%	10	308	-96.364%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	310	-96.774%
2025-11-26	3.4000	3.4000	3.1500	3.2000	0.000%	317	0	-96.875%