Dark

GOOGL20260918C170
GOOGL Sep 18 2026 170.00 Call (GOOGL260918C00170000)
option OPRA

EOD

Sep 3, 2026

172.85+2.278%(+3.85)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	174.0700	174.0700	172.8500	172.8500	+2.278%	9	1,858	0.000%
2026-09-02	164.6000	169.0000	164.6000	169.0000	+2.892%	72	1,867	+2.278%
2026-09-01	166.3000	166.6200	164.2500	164.2500	-8.557%	4	1,869	+5.236%
2026-08-25	179.7000	179.7000	179.6200	179.6200	-3.253%	2	1,870	-3.769%
2026-08-07	185.6600	185.6600	185.6600	185.6600	-12.647%	60	1,869	-6.900%
2026-08-05	212.5400	212.5400	212.5400	212.5400	+2.429%	1	1,905	-18.674%
2026-08-04	206.0600	207.5000	206.0600	207.5000	+37.054%	3	1,904	-16.699%
2026-07-24	151.4000	151.4000	151.4000	151.4000	+2.749%	5	1,904	+14.168%
2026-07-23	147.3500	147.3500	147.3500	147.3500	-18.406%	1	1,904	+17.306%
2026-07-21	180.1400	180.5900	180.1400	180.5900	+3.549%	2	1,904	-4.286%
2026-06-26	174.4000	174.4000	174.4000	174.4000	-4.244%	2	1,904	-0.889%
2026-06-22	182.1300	182.1300	182.1300	182.1300	-9.388%	2	1,904	-5.095%
2026-06-18	201.0000	201.0000	201.0000	201.0000	-1.442%	3	1,905	-14.005%
2026-06-15	203.9400	203.9400	203.9400	203.9400	+6.926%	2	1,905	-15.245%
2026-06-12	190.7300	190.7300	190.7300	190.7300	-3.256%	3	1,905	-9.375%
2026-06-05	202.5500	202.5500	197.1500	197.1500	+2.709%	9	1,905	-12.326%
2026-06-03	196.7300	196.7300	191.9500	191.9500	-2.036%	2	1,934	-9.951%
2026-06-02	195.9400	195.9400	195.9400	195.9400	-10.288%	1	1,934	-11.784%
2026-05-26	218.6600	218.6600	218.4100	218.4100	-1.551%	12	1,934	-20.860%
2026-05-20	225.3800	225.3800	221.8500	221.8500	-2.953%	2	1,934	-22.087%
2026-05-15	228.6000	228.6000	228.6000	228.6000	+1.106%	60	1,934	-24.388%
2026-05-11	226.9000	226.9000	226.1000	226.1000	-0.375%	3	1,874	-23.552%
2026-05-06	226.9500	226.9500	226.9500	226.9500	+5.313%	1	1,873	-23.838%
2026-04-30	215.8000	216.0800	215.5000	215.5000	+26.765%	21	1,873	-19.791%
2026-04-16	170.0000	170.0000	170.0000	170.0000	+5.036%	2	1,876	+1.676%
2026-04-14	161.9500	161.9500	161.8500	161.8500	+7.114%	8	1,878	+6.796%
2026-04-10	151.1000	151.1000	151.1000	151.1000	+17.277%	3	1,882	+14.394%
2026-04-01	128.8400	128.8400	128.8400	128.8400	-11.693%	1	1,885	+34.159%
2026-03-18	145.9000	145.9000	145.9000	145.9000	+2.028%	2	1,886	+18.472%
2026-03-10	143.0000	143.0000	143.0000	143.0000	+4.000%	1	1,884	+20.874%
2026-03-03	136.4000	137.5000	136.3500	137.5000	-14.111%	4	1,884	+25.709%
2026-02-09	160.0900	160.0900	160.0900	160.0900	-6.989%	2	1,883	+7.971%
2026-02-02	172.1200	172.1200	172.1200	172.1200	+0.496%	1	1,883	+0.424%
2026-01-29	171.3500	171.3500	171.2700	171.2700	+2.062%	3	1,884	+0.923%
2026-01-26	167.6200	167.8100	167.6200	167.8100	-2.009%	2	1,887	+3.003%
2026-01-14	171.2500	171.2500	171.2500	171.2500	-1.439%	1	1,887	+0.934%
2026-01-13	173.7500	173.7500	173.7500	173.7500	+16.540%	1	1,887	-0.518%
2026-01-06	149.0900	149.0900	149.0900	149.0900	+1.422%	1	1,887	+15.937%
2026-01-02	147.0000	147.0000	147.0000	147.0000	-2.410%	1	1,888	+17.585%
2025-12-24	150.6300	150.6300	150.6300	150.6300	+5.973%	1	1,889	+14.751%
2025-12-19	142.1400	142.1400	142.1400	142.1400	-1.257%	3	1,889	+21.605%
2025-12-12	143.9500	143.9500	143.9500	143.9500	-8.661%	2	1,889	+20.076%
2025-12-05	158.6500	158.6500	157.6000	157.6000	+0.459%	3	1,889	+9.676%
2025-11-26	158.2000	158.2000	156.8800	156.8800	+16.674%	9	1,890	+10.180%
2025-11-19	134.4600	134.4600	134.4600	134.4600	+3.646%	1	1,890	+28.551%
2025-11-17	129.7300	129.7300	129.7300	129.7300	+1.352%	500	2,391	+33.238%
2025-11-11	128.0000	128.0000	128.0000	128.0000	+4.184%	1	1,891	+35.039%
2025-11-06	122.0000	122.8600	122.0000	122.8600	+0.664%	3	1,890	+40.689%
2025-11-05	122.0500	122.0500	122.0500	122.0500	+0.951%	1	1,890	+41.622%
2025-11-04	120.9000	120.9000	120.9000	120.9000	+0.960%	3	1,891	+42.969%
2025-10-31	120.4900	120.4900	119.7500	119.7500	+12.010%	4	1,891	+44.342%
2025-10-28	107.8300	107.9000	106.9100	106.9100	+1.001%	106	1,888	+61.678%
2025-10-27	104.7200	105.8500	104.7200	105.8500	+12.011%	2	1,990	+63.297%
2025-10-23	94.5000	94.5000	94.5000	94.5000	+0.746%	1	1,990	+82.910%
2025-10-22	93.8000	93.8000	93.8000	93.8000	+4.922%	1	1,990	+84.275%
2025-10-21	93.7500	93.7500	89.0000	89.4000	-7.597%	8	1,990	+93.345%
2025-10-20	96.7500	96.7500	96.7500	96.7500	+10.256%	1	1,985	+78.656%
2025-10-14	87.5100	87.7500	87.5100	87.7500	+5.723%	2	1,985	+96.980%
2025-10-13	82.5500	83.0000	82.2000	83.0000	+2.952%	17	1,985	+108.253%
2025-10-10	82.6100	82.6100	80.6200	80.6200	-2.984%	3	1,989	+114.401%
2025-10-09	83.2000	83.2000	83.1000	83.1000	-4.318%	5	1,990	+108.002%
2025-10-08	86.8500	86.8500	86.8500	86.8500	+0.451%	2	1,987	+99.021%
2025-10-03	86.4600	86.4600	86.4600	86.4600	-0.735%	1	1,985	+99.919%
2025-10-02	87.1000	87.1000	87.1000	87.1000	+3.383%	3	1,985	+98.450%
2025-09-30	84.2500	84.2500	84.2500	84.2500	-2.714%	3	1,985	+105.163%
2025-09-29	88.8900	89.6500	86.6000	86.6000	-2.036%	3	1,985	+99.596%
2025-09-26	87.8300	88.4000	87.8300	88.4000	+5.868%	7	1,985	+95.532%
2025-09-25	83.5000	83.5000	83.5000	83.5000	-6.620%	1	1,983	+107.006%
2025-09-24	89.2500	90.0000	89.2500	89.4200	-3.141%	3	1,983	+93.301%
2025-09-23	92.3200	92.3200	92.3200	92.3200	-0.345%	2	1,983	+87.229%
2025-09-22	95.5500	95.5500	92.6400	92.6400	+1.279%	2	1,985	+86.582%
2025-09-17	90.8500	91.4700	89.6700	91.4700	-1.698%	12	1,984	+88.969%
2025-09-16	93.1000	93.6000	92.2500	93.0500	-0.193%	23	1,987	+85.760%
2025-09-15	89.5700	93.2300	89.5700	93.2300	+11.147%	24	1,986	+85.402%
2025-09-11	83.8800	83.8800	83.8800	83.8800	+2.530%	1	1,976	+106.068%
2025-09-10	81.9400	81.9500	81.8100	81.8100	+6.399%	13	1,976	+111.282%
2025-09-08	76.8900	76.8900	76.8900	76.8900	+0.707%	1	1,973	+124.802%
2025-09-05	74.9900	76.3500	74.2800	76.3500	+6.978%	9	1,972	+126.392%
2025-09-04	70.7200	71.3700	70.7200	71.3700	-1.136%	7	1,964	+142.189%
2025-09-03	68.9700	72.5300	68.9700	72.1900	+28.315%	21	1,964	+139.438%
2025-09-02	54.4700	56.2600	53.5000	56.2600	-3.714%	12	1,969	+207.234%
2025-08-29	56.5500	58.4300	56.5500	58.4300	+3.324%	8	1,971	+195.824%
2025-08-28	55.5000	57.0100	55.5000	56.5500	+7.306%	18	1,971	+205.659%
2025-08-27	53.7000	54.1100	52.7000	52.7000	+0.285%	5	1,974	+227.989%
2025-08-26	52.9300	52.9300	52.5500	52.5500	-1.776%	2	1,971	+228.925%
2025-08-25	51.6500	53.5000	51.6500	53.5000	+3.883%	2	1,971	+223.084%
2025-08-22	49.4000	52.6000	48.8500	51.5000	+10.753%	19	1,970	+235.631%
2025-08-21	46.7200	46.7200	46.4500	46.5000	-0.107%	13	1,974	+271.720%
2025-08-20	45.6100	46.5500	44.3000	46.5500	-2.615%	13	1,974	+271.321%
2025-08-19	48.2300	48.2300	47.1000	47.8000	-3.141%	3	1,979	+261.611%
2025-08-18	50.0000	50.0000	49.0000	49.3500	-3.932%	11	1,980	+250.253%
2025-08-15	50.2000	51.6000	50.2000	51.3700	+2.127%	9	1,985	+236.480%
2025-08-14	48.7500	50.3000	48.7500	50.3000	+4.683%	27	1,984	+243.638%
2025-08-13	50.3000	50.3000	48.0500	48.0500	-4.378%	4	1,991	+259.729%
2025-08-12	49.6500	50.2500	48.7200	50.2500	+5.126%	16	1,990	+243.980%
2025-08-11	47.5000	47.8700	47.3500	47.8000	-0.994%	7	1,990	+261.611%
2025-08-08	47.5500	48.6300	47.5500	48.2800	+10.887%	37	1,990	+258.016%
2025-08-07	43.2500	43.9300	43.2500	43.5400	+1.068%	4	1,988	+296.991%
2025-08-06	43.0800	43.0800	43.0800	43.0800	-0.646%	1	1,988	+301.230%
2025-08-05	43.1500	44.7700	43.1500	43.3600	+1.665%	11	1,988	+298.639%
2025-08-04	42.6500	42.6500	42.6500	42.6500	+10.923%	1	1,994	+305.275%
2025-08-01	38.5000	38.7100	38.3000	38.4500	-6.197%	9	1,995	+349.545%
2025-07-31	41.8700	42.0000	40.9900	40.9900	-8.992%	3	1,991	+321.688%
2025-07-30	44.0000	45.0400	43.3600	45.0400	+3.659%	23	1,990	+283.770%
2025-07-29	41.1400	43.4500	41.1400	43.4500	+5.924%	8	1,991	+297.814%
2025-07-28	42.1000	42.1000	40.9000	41.0200	-2.264%	9	1,993	+321.380%
2025-07-25	42.4000	42.4000	41.8500	41.9700	-0.897%	34	1,996	+311.842%
2025-07-24	44.4400	44.4400	41.5800	42.3500	+4.568%	49	1,994	+308.146%
2025-07-23	42.0000	42.0000	39.8800	40.5000	-2.527%	16	2,009	+326.790%
2025-07-22	40.1300	41.5500	39.9500	41.5500	+4.005%	7	2,017	+316.005%
2025-07-21	38.8800	39.9500	38.7900	39.9500	+9.572%	100	2,019	+332.666%
2025-07-18	37.3500	37.3500	35.6900	36.4600	+1.278%	14	1,967	+374.081%
2025-07-17	34.8900	36.0000	33.8500	36.0000	+1.868%	12	1,963	+380.139%
2025-07-16	34.9000	36.2500	34.9000	35.3400	+0.971%	13	1,965	+389.106%
2025-07-15	34.9900	36.2000	34.9900	35.0000	+1.185%	13	1,960	+393.857%
2025-07-14	34.5800	35.7000	33.7800	34.5900	+2.793%	12	1,955	+399.711%
2025-07-11	32.5500	33.7500	32.5500	33.6500	+6.286%	11	1,952	+413.670%
2025-07-10	31.6600	31.6600	31.6600	31.6600	+0.732%	1	1,954	+445.957%
2025-07-09	32.2700	33.0000	31.4300	31.4300	+3.729%	10	1,954	+449.952%
2025-07-08	30.6500	30.9500	29.5500	30.3000	-3.810%	17	1,951	+470.462%
2025-07-07	33.0500	33.0500	31.5000	31.5000	-5.970%	30	1,945	+448.730%
2025-07-03	33.5000	33.5000	32.5000	33.5000	+1.208%	11	1,944	+415.970%
2025-07-02	30.9200	33.1000	30.9200	33.1000	+7.468%	19	1,944	+422.205%
2025-07-01	30.7000	31.0400	30.0000	30.8000	-1.911%	22	1,952	+461.201%
2025-06-30	32.3000	32.3000	31.4000	31.4000	-1.102%	9	1,946	+450.478%
2025-06-27	30.2000	31.7500	29.0000	31.7500	+6.974%	30	1,938	+444.409%
2025-06-26	27.7000	29.6800	27.7000	29.6800	+2.699%	4	1,951	+482.379%
2025-06-25	27.4500	28.9000	27.4500	28.9000	+11.368%	2	1,949	+498.097%
2025-06-24	26.0000	26.0000	25.9500	25.9500	+11.373%	2	1,949	+566.089%
2025-06-23	25.0000	26.1000	23.3000	23.3000	-9.162%	32	1,947	+641.845%
2025-06-20	30.2000	30.2000	25.6500	25.6500	-20.267%	214	1,946	+573.879%
2025-06-18	32.2000	32.2000	32.1700	32.1700	-0.279%	3	1,907	+437.302%
2025-06-16	32.2600	32.2600	32.2600	32.2600	-2.094%	1	1,907	+435.803%
2025-06-13	31.5000	32.9500	31.5000	32.9500	+0.396%	4	1,908	+424.583%
2025-06-12	32.6000	32.8200	32.2500	32.8200	-2.496%	10	1,909	+426.661%
2025-06-11	34.2000	34.2000	33.6600	33.6600	+2.936%	2	1,914	+413.518%
2025-06-09	33.0000	33.0000	32.3100	32.7000	+5.077%	4	1,914	+428.593%
2025-06-06	31.1200	31.1200	31.1200	31.1200	+10.237%	2	1,916	+455.431%
2025-06-05	28.8500	28.8500	27.6500	28.2300	+6.528%	19	1,915	+512.292%
2025-06-04	26.5000	26.5000	26.5000	26.5000	-2.033%	1	1,925	+552.264%
2025-06-03	27.0000	27.3500	26.1600	27.0500	-4.078%	25	1,925	+539.002%
2025-06-02	28.0500	28.4500	27.9500	28.2000	-3.754%	9	1,919	+512.943%
2025-05-30	29.7000	29.7000	28.2000	29.3000	-4.746%	14	1,915	+489.932%
2025-05-29	30.7600	30.7600	30.7600	30.7600	+0.392%	2	1,916	+461.931%
2025-05-28	32.0500	32.0500	30.6400	30.6400	-1.161%	7	1,915	+464.132%
2025-05-27	29.7500	31.0000	29.7500	31.0000	+5.910%	7	1,915	+457.581%
2025-05-23	29.5000	29.5000	28.8900	29.2700	-5.122%	16	1,920	+490.536%
2025-05-22	32.2500	32.7500	30.8500	30.8500	+6.932%	29	1,920	+460.292%
2025-05-21	27.5000	30.7800	27.5000	28.8500	+12.039%	25	1,930	+499.133%
2025-05-20	26.1500	26.5500	25.0000	25.7500	+1.498%	7	1,928	+571.262%
2025-05-19	25.3700	25.3700	25.3700	25.3700	-3.865%	2	1,923	+581.317%
2025-05-16	36.6500	36.6500	26.0000	26.3900	+11.822%	22	1,925	+554.983%
2025-05-15	24.9000	25.2100	23.6000	23.6000	-7.451%	3	1,923	+632.415%
2025-05-14	24.7500	26.2000	24.7500	25.5000	+15.385%	15	1,922	+577.843%
2025-05-13	20.9000	22.1000	20.9000	22.1000	+5.238%	4	1,923	+682.127%
2025-05-12	20.1800	21.0000	20.1800	21.0000	+6.222%	3	1,925	+723.095%
2025-05-08	19.7200	20.1000	19.6500	19.7700	+4.053%	7	1,926	+774.305%
2025-05-07	25.0000	25.0000	17.8000	19.0000	-24.603%	22	1,926	+809.737%
2025-05-06	25.2000	25.2000	25.2000	25.2000	-1.563%	1	1,923	+585.913%
2025-05-05	25.4700	25.6000	25.4700	25.6000	+0.196%	9	1,924	+575.195%
2025-05-02	24.6500	25.5500	24.6500	25.5500	+6.904%	4	1,919	+576.517%
2025-05-01	23.9000	23.9000	23.9000	23.9000	+4.825%	1	1,920	+623.222%
2025-04-29	23.0300	23.0300	22.8000	22.8000	-5.785%	2	1,920	+658.114%
2025-04-25	23.3500	25.6000	23.3500	24.2000	+2.673%	96	1,919	+614.256%
2025-04-24	21.8500	25.0000	21.8500	23.5700	+10.761%	549	1,912	+633.347%
2025-04-23	21.4500	21.4500	20.4500	21.2800	+9.691%	13	1,535	+712.265%
2025-04-22	19.1000	19.4000	19.0900	19.4000	+11.430%	1,221	1,525	+790.979%
2025-04-21	17.2500	17.5500	17.0000	17.4100	-10.901%	1,033	1,876	+892.820%
2025-04-17	20.6500	20.9000	18.8000	19.5400	-8.134%	19	2,395	+784.596%
2025-04-16	21.2700	21.2700	21.2700	21.2700	-1.391%	1	2,395	+712.647%
2025-04-15	23.3400	23.3400	21.2000	21.5700	-9.446%	10	2,395	+701.344%
2025-04-14	24.5000	24.9000	22.9500	23.8200	+10.791%	43	2,394	+625.651%
2025-04-11	22.9000	23.6000	21.5000	21.5000	-0.922%	4,564	2,386	+703.953%
2025-04-09	17.1500	21.7000	17.1500	21.7000	+12.552%	121	123	+696.544%
2025-04-08	19.2800	19.2800	19.2800	19.2800	+12.158%	1	41	+796.525%
2025-04-07	16.1200	17.5700	16.1200	17.1900	-6.981%	22	42	+905.526%
2025-04-04	19.0000	19.0000	18.4800	18.4800	-6.902%	42	26	+835.335%
2025-04-03	19.8500	19.8500	19.8500	19.8500	-7.588%	1	6	+770.781%
2025-03-31	21.2500	21.4800	21.2500	21.4800	+1.082%	2	7	+704.702%
2025-03-28	21.2500	21.2500	21.2500	21.2500	-26.394%	2	5	+713.412%
2025-03-26	28.9000	28.9000	28.8700	28.8700	-5.406%	5	6	+498.718%
2025-03-25	29.8200	30.5200	29.8200	30.5200	+21.111%	2	2	+466.350%
2025-03-18	23.9800	25.2000	23.9800	25.2000	-7.353%	6	2	+585.913%
2025-03-17	27.4000	27.4000	27.2000	27.2000	0.000%	2	1	+535.478%