Dark

GOOGL20260918C180
GOOGL Sep 18 2026 180.00 Call (GOOGL260918C00180000)
option OPRA

EOD

Sep 3, 2026

163.00+3.041%(+4.81)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	162.2900	163.0000	161.8700	163.0000	+3.041%	6	479	0.000%
2026-09-02	158.8500	158.8500	158.1900	158.1900	-0.177%	4	503	+3.041%
2026-08-31	158.8700	158.8700	158.4700	158.4700	-5.250%	2	506	+2.859%
2026-08-25	167.1800	167.2500	167.1800	167.2500	-1.076%	2	506	-2.541%
2026-08-24	169.0700	169.0700	169.0700	169.0700	+3.851%	1	504	-3.590%
2026-08-21	162.6000	162.8000	162.6000	162.8000	+0.761%	8	505	+0.123%
2026-08-20	161.5700	161.5700	161.5700	161.5700	-18.825%	2	505	+0.885%
2026-08-04	199.0500	199.0500	199.0400	199.0400	+1.396%	5	503	-18.107%
2026-08-03	196.3000	196.3000	196.3000	196.3000	+11.155%	10	506	-16.964%
2026-07-31	176.6000	176.6000	176.6000	176.6000	+3.870%	2	506	-7.701%
2026-07-21	170.0200	170.0200	170.0200	170.0200	-2.984%	2	506	-4.129%
2026-07-14	175.2500	175.2500	175.2500	175.2500	+2.068%	1	508	-6.990%
2026-06-29	171.7000	171.7000	171.7000	171.7000	-12.039%	1	508	-5.067%
2026-06-16	195.2000	195.2000	195.2000	195.2000	+6.521%	1	509	-16.496%
2026-06-12	183.2500	183.2500	183.2500	183.2500	+4.744%	1	509	-11.050%
2026-06-11	174.9500	174.9500	174.9500	174.9500	-3.343%	1	509	-6.831%
2026-06-09	181.0000	181.0000	181.0000	181.0000	-13.231%	1	509	-9.945%
2026-05-26	208.6000	208.6000	208.6000	208.6000	-2.075%	1	510	-21.860%
2026-05-19	213.0200	213.0200	213.0200	213.0200	-4.304%	1	511	-23.481%
2026-05-14	220.5300	222.6000	220.5300	222.6000	+1.463%	14	510	-26.774%
2026-05-06	219.3900	219.3900	219.3900	219.3900	+4.861%	1	520	-25.703%
2026-05-05	209.2200	209.2200	209.2200	209.2200	+2.108%	1	520	-22.092%
2026-05-04	204.5800	205.6000	204.5800	204.9000	+0.269%	4	521	-20.449%
2026-04-30	199.4300	204.3500	199.4300	204.3500	+26.509%	3	521	-20.235%
2026-04-22	161.5300	161.5300	161.5300	161.5300	+2.144%	1	520	+0.910%
2026-04-15	157.3500	158.1400	157.3500	158.1400	+31.674%	4	520	+3.073%
2026-04-02	120.0500	120.1000	120.0500	120.1000	+19.502%	2	522	+35.720%
2026-03-30	100.4200	100.5000	100.4200	100.5000	-8.636%	20	522	+62.189%
2026-03-26	110.0000	110.0000	110.0000	110.0000	-10.057%	4	512	+48.182%
2026-03-24	122.3000	122.3000	122.3000	122.3000	-3.374%	1	516	+33.279%
2026-03-20	127.7000	127.7000	126.5700	126.5700	+0.933%	2	516	+28.782%
2026-03-05	125.4000	125.4000	125.4000	125.4000	-2.678%	1	515	+29.984%
2026-03-04	128.8500	128.8500	128.8500	128.8500	+0.109%	12	515	+26.504%
2026-02-17	127.0600	128.7100	127.0600	128.7100	-15.766%	2	503	+26.641%
2026-02-09	152.8000	152.8000	152.8000	152.8000	+3.453%	6	504	+6.675%
2026-02-05	147.7000	147.7000	147.7000	147.7000	-8.720%	4	504	+10.359%
2026-01-29	161.8100	161.8100	161.8100	161.8100	-2.230%	2	506	+0.735%
2026-01-13	165.5000	165.5000	165.5000	165.5000	+9.241%	1	506	-1.511%
2026-01-12	151.5000	151.5000	151.5000	151.5000	+7.037%	1	507	+7.591%
2025-12-24	141.5400	141.5400	141.5400	141.5400	+4.689%	1	507	+15.162%
2025-12-12	135.2000	135.2000	135.2000	135.2000	-5.817%	1	507	+20.562%
2025-12-11	143.5500	143.5500	143.5500	143.5500	-0.056%	2	507	+13.549%
2025-12-09	143.6300	143.6300	143.6300	143.6300	-4.144%	6	507	+13.486%
2025-12-05	149.7100	149.8400	149.2000	149.8400	+0.625%	10	513	+8.783%
2025-11-26	148.5400	148.9100	148.5300	148.9100	-2.065%	4	517	+9.462%
2025-11-25	152.0500	152.0500	152.0500	152.0500	+23.107%	2	517	+7.202%
2025-11-20	130.8300	130.8300	123.5100	123.5100	+2.711%	3	515	+31.973%
2025-11-17	120.2500	120.2500	120.2500	120.2500	+4.113%	1	513	+35.551%
2025-11-12	115.5000	115.5000	115.5000	115.5000	-1.425%	1	513	+41.126%
2025-11-10	117.1700	117.1700	117.1700	117.1700	+7.862%	1	513	+39.114%
2025-11-07	107.7500	108.6300	107.0000	108.6300	-6.466%	3	514	+50.051%
2025-11-06	116.1400	116.1400	116.1400	116.1400	+1.432%	5	514	+40.348%
2025-11-05	114.5000	114.5000	114.5000	114.5000	+1.104%	1	516	+42.358%
2025-11-03	113.2500	113.2500	113.2500	113.2500	-2.396%	1	516	+43.929%
2025-10-30	112.7800	119.1800	112.7800	116.0300	+9.328%	12	516	+40.481%
2025-10-29	100.2800	106.1300	100.2800	106.1300	+5.802%	13	517	+53.585%
2025-10-28	100.3100	100.3100	100.3100	100.3100	+0.380%	4	529	+62.496%
2025-10-27	96.9500	99.9300	96.9500	99.9300	+7.799%	3	532	+63.114%
2025-10-24	92.7000	92.7000	92.7000	92.7000	+10.357%	6	532	+75.836%
2025-10-22	85.5000	85.5000	84.0000	84.0000	+3.832%	44	532	+94.048%
2025-10-21	80.9000	80.9000	80.9000	80.9000	-8.068%	1	532	+101.483%
2025-10-20	88.0000	88.0000	88.0000	88.0000	+4.799%	1	531	+85.227%
2025-10-17	83.3000	83.9700	83.3000	83.9700	-5.916%	178	531	+94.117%
2025-10-16	89.2500	89.2500	89.2500	89.2500	+12.039%	3	406	+82.633%
2025-10-14	78.9000	79.6600	78.9000	79.6600	+9.273%	42	406	+104.620%
2025-10-10	75.0000	75.0000	72.9000	72.9000	-6.538%	2	426	+123.594%
2025-10-08	77.8600	78.0000	77.8600	78.0000	-2.852%	2	425	+108.974%
2025-10-07	80.2900	80.2900	80.2900	80.2900	-4.223%	10	435	+103.014%
2025-10-06	78.3300	83.8300	78.3300	83.8300	+8.518%	6	435	+94.441%
2025-10-03	77.2500	77.2500	77.2500	77.2500	-2.745%	2	432	+111.003%
2025-10-01	77.0200	79.4300	76.8300	79.4300	+3.613%	17	430	+105.212%
2025-09-30	74.6000	76.6600	73.8700	76.6600	-2.827%	21	430	+112.627%
2025-09-29	80.7200	81.0200	78.3500	78.8900	-1.633%	9	431	+106.617%
2025-09-26	80.8200	81.1300	80.0100	80.2000	-1.450%	5	429	+103.242%
2025-09-24	81.8000	82.3000	81.1300	81.3800	-3.521%	73	428	+100.295%
2025-09-23	85.1000	85.1000	84.3500	84.3500	+0.119%	4	376	+93.242%
2025-09-22	84.2500	84.2500	84.2500	84.2500	-2.353%	1	378	+93.472%
2025-09-19	86.2800	86.2800	86.2800	86.2800	+2.264%	6	379	+88.920%
2025-09-18	84.9500	84.9500	84.3700	84.3700	+2.890%	5	379	+93.197%
2025-09-17	82.6600	82.6600	82.0000	82.0000	-3.188%	11	378	+98.780%
2025-09-16	84.9600	85.2800	84.1500	84.7000	+3.041%	10	378	+92.444%
2025-09-15	83.2500	83.2500	81.7000	82.2000	+11.412%	10	378	+98.297%
2025-09-12	73.1500	73.7800	73.1500	73.7800	-2.857%	2	382	+120.927%
2025-09-11	74.0000	75.9500	74.0000	75.9500	+4.112%	2	383	+114.615%
2025-09-10	74.3700	75.3500	72.9500	72.9500	+1.291%	4	384	+123.441%
2025-09-09	70.7700	72.0200	70.7700	72.0200	+4.604%	6	383	+126.326%
2025-09-08	68.8500	68.8500	68.8500	68.8500	+0.364%	1	383	+136.747%
2025-09-05	68.6900	68.6900	66.9800	68.6000	+7.187%	22	383	+137.609%
2025-09-04	62.9300	64.0000	61.6400	64.0000	-1.538%	17	385	+154.688%
2025-09-03	61.0000	65.0000	61.0000	65.0000	+28.003%	35	380	+150.769%
2025-08-29	49.2200	51.4100	49.0200	50.7800	+2.358%	14	381	+220.993%
2025-08-28	48.0000	49.7100	48.0000	49.6100	+8.913%	4	381	+228.563%
2025-08-26	45.5000	45.6700	44.8000	45.5500	-2.920%	6	381	+257.849%
2025-08-25	46.3000	47.7500	46.3000	46.9200	+2.067%	15	377	+247.400%
2025-08-22	42.0000	45.9700	42.0000	45.9700	+11.119%	8	377	+254.579%
2025-08-21	41.3700	41.3700	41.3700	41.3700	+3.039%	1	378	+294.005%
2025-08-20	40.0500	40.1500	40.0500	40.1500	-1.593%	6	379	+305.978%
2025-08-19	42.2000	42.2000	40.8000	40.8000	-5.926%	8	379	+299.510%
2025-08-18	43.0800	43.3700	43.0800	43.3700	-0.937%	3	383	+275.836%
2025-08-15	44.1100	45.0000	43.7800	43.7800	+5.494%	8	381	+272.316%
2025-08-13	43.1500	43.1500	41.5000	41.5000	-3.824%	5	380	+292.771%
2025-08-12	41.5000	43.4000	41.5000	43.1500	+4.227%	7	382	+277.752%
2025-08-11	41.2100	41.4000	41.2100	41.4000	-1.240%	6	388	+293.720%
2025-08-08	39.7000	41.9200	39.4700	41.9200	+10.870%	20	388	+288.836%
2025-08-07	38.1500	38.1500	36.9500	37.8100	+1.286%	8	402	+331.103%
2025-08-06	36.3000	37.4900	36.3000	37.3300	+2.470%	3	405	+336.646%
2025-08-05	38.4300	38.4300	36.4300	36.4300	-0.600%	16	405	+347.433%
2025-08-04	34.5900	36.6500	34.5900	36.6500	+12.423%	30	401	+344.748%
2025-08-01	32.5000	32.6000	32.0200	32.6000	-10.044%	10	421	+400.000%
2025-07-31	36.1700	36.2400	36.1700	36.2400	-4.254%	2	423	+349.779%
2025-07-30	37.3500	38.4000	37.3500	37.8500	+2.049%	4	422	+330.647%
2025-07-29	35.2500	37.1600	35.2500	37.0900	+6.275%	10	423	+339.472%
2025-07-28	34.3900	35.0300	34.2800	34.9000	-2.921%	16	421	+367.049%
2025-07-25	35.7900	35.9500	35.7000	35.9500	+0.056%	5	417	+353.408%
2025-07-24	38.4700	38.4700	35.3000	35.9300	+3.844%	20	415	+353.660%
2025-07-23	34.1700	34.6000	34.0000	34.6000	-0.973%	9	398	+371.098%
2025-07-22	33.7500	34.9400	33.7500	34.9400	+2.044%	2	396	+366.514%
2025-07-21	32.9100	34.2900	32.9100	34.2400	+10.452%	119	395	+376.051%
2025-07-18	30.7000	31.0400	30.7000	31.0000	+1.639%	5	403	+425.806%
2025-07-17	29.2500	30.5000	29.2500	30.5000	+1.870%	107	404	+434.426%
2025-07-16	30.3600	30.5700	29.8000	29.9400	+1.768%	32	319	+444.422%
2025-07-15	29.9000	30.6700	29.4200	29.4200	+0.512%	22	298	+454.045%
2025-07-14	29.0500	29.3000	28.9400	29.2700	+3.245%	9	308	+456.884%
2025-07-11	26.5000	28.3500	26.5000	28.3500	+6.981%	33	310	+474.956%
2025-07-10	25.0800	26.5000	25.0800	26.5000	+2.435%	10	306	+515.094%
2025-07-09	25.5000	27.5000	25.5000	25.8700	+5.377%	20	306	+530.073%
2025-07-08	25.6600	25.6600	24.5500	24.5500	-7.880%	12	301	+563.951%
2025-07-07	28.2500	28.2500	26.6500	26.6500	-5.194%	15	294	+511.632%
2025-07-03	27.5500	28.1100	27.5500	28.1100	+1.480%	12	289	+479.865%
2025-07-02	26.6400	27.7000	26.6400	27.7000	+7.157%	16	289	+488.448%
2025-07-01	26.0700	26.0700	25.3500	25.8500	-3.545%	15	289	+530.561%
2025-06-30	28.3800	28.3800	26.8000	26.8000	+7.847%	9	286	+508.209%
2025-06-27	24.7500	24.8500	24.6900	24.8500	+2.179%	3	287	+555.936%
2025-06-26	23.5000	24.3200	23.5000	24.3200	+5.009%	2	285	+570.230%
2025-06-25	22.0000	23.9500	22.0000	23.1600	+8.224%	6	284	+603.800%
2025-06-24	21.3500	21.4000	21.3500	21.4000	+2.148%	3	281	+661.682%
2025-06-23	20.2000	20.9500	20.2000	20.9500	-0.711%	3	278	+678.043%
2025-06-20	25.9000	25.9000	21.1000	21.1000	-18.312%	44	276	+672.512%
2025-06-18	27.0000	27.0000	25.8300	25.8300	-6.919%	7	258	+531.049%
2025-06-16	27.2000	27.7500	27.2000	27.7500	+1.648%	25	258	+487.387%
2025-06-13	27.4000	27.4000	27.3000	27.3000	+0.590%	22	258	+497.070%
2025-06-12	27.4100	27.4100	27.1400	27.1400	-10.635%	11	257	+500.590%
2025-06-11	30.3700	30.3700	30.3700	30.3700	+6.561%	1	249	+436.714%
2025-06-10	27.7600	30.5500	27.7600	28.5000	+3.111%	17	250	+471.930%
2025-06-09	27.7400	27.7400	27.6400	27.6400	+5.657%	5	242	+489.725%
2025-06-06	25.6000	26.1600	25.1800	26.1600	+9.000%	208	241	+523.089%
2025-06-05	24.0000	24.0000	24.0000	24.0000	+9.840%	2	264	+579.167%
2025-06-03	22.1000	22.1000	21.8500	21.8500	-12.072%	21	264	+645.995%
2025-05-30	25.3000	25.3000	24.8500	24.8500	-2.968%	4	263	+555.936%
2025-05-29	25.4000	25.6100	25.4000	25.6100	-0.813%	3	262	+536.470%
2025-05-28	25.7200	25.8300	25.7200	25.8200	-0.883%	87	262	+531.294%
2025-05-27	25.9700	26.0500	25.9700	26.0500	+7.645%	21	177	+525.720%
2025-05-23	24.2000	24.2000	24.2000	24.2000	-9.295%	2	161	+573.554%
2025-05-22	27.0500	28.3500	26.6000	26.6800	+5.455%	57	161	+510.945%
2025-05-21	21.1100	25.3000	21.1100	25.3000	+12.695%	5	128	+544.269%
2025-05-20	22.0300	22.4500	22.0300	22.4500	+2.746%	20	124	+626.058%
2025-05-16	22.1000	22.1000	21.6200	21.8500	+10.354%	6	109	+645.995%
2025-05-14	18.1000	19.8000	18.1000	19.8000	+10.000%	11	107	+723.232%
2025-05-13	17.8500	18.0000	17.8500	18.0000	+5.634%	11	116	+805.556%
2025-05-12	17.0400	17.0400	17.0400	17.0400	+11.155%	1	107	+856.573%
2025-05-09	15.3300	15.3300	15.3300	15.3300	+3.511%	2	108	+963.275%
2025-05-07	16.5600	16.5600	14.4400	14.8100	-18.177%	14	108	+1,000.608%
2025-04-30	18.1000	18.1000	18.1000	18.1000	-2.531%	1	111	+800.552%
2025-04-28	20.0000	20.0000	18.5700	18.5700	-13.708%	4	112	+777.760%
2025-04-25	20.6400	21.5200	20.6400	21.5200	+14.773%	16	108	+657.435%
2025-04-24	18.6000	19.1400	18.5300	18.7500	+10.294%	91	105	+769.333%
2025-04-23	18.0000	18.0000	17.0000	17.0000	+13.333%	3	19	+858.824%
2025-04-22	15.0000	15.0000	15.0000	15.0000	+7.143%	4	17	+986.667%
2025-04-21	14.0000	14.0000	14.0000	14.0000	-18.129%	1	13	+1,064.286%
2025-04-16	17.4600	17.4600	17.1000	17.1000	-4.255%	2	14	+853.216%
2025-04-15	17.8600	17.8600	17.8600	17.8600	-6.099%	1	15	+812.654%
2025-04-14	19.4000	20.0200	19.0200	19.0200	+39.853%	3	16	+756.993%
2025-04-08	15.6600	15.6600	13.6000	13.6000	-9.030%	6	14	+1,098.529%
2025-04-07	14.9500	14.9500	14.9500	14.9500	-0.796%	6	12	+990.301%
2025-04-04	16.5400	16.5400	15.0000	15.0700	-18.496%	16	12	+981.619%
2025-04-02	18.4900	18.4900	18.4900	18.4900	+7.500%	1	11	+781.558%
2025-03-31	17.2000	17.2000	17.2000	17.2000	-2.550%	2	10	+847.674%
2025-03-28	17.6500	17.6500	17.6500	17.6500	-15.952%	4	11	+823.513%
2025-03-27	21.4500	21.4500	21.0000	21.0000	-8.696%	4	10	+676.190%
2025-03-19	21.8700	23.0000	21.8700	23.0000	+15.115%	7	10	+608.696%
2025-03-18	19.9800	19.9800	19.9800	19.9800	-13.619%	2	4	+715.816%
2025-03-17	23.1300	23.1300	23.1300	23.1300	+2.800%	2	2	+604.712%
2025-03-14	22.5000	22.5000	22.5000	22.5000	0.000%	2	0	+624.444%