Dark

GOOGL20260918C190
GOOGL Sep 18 2026 190.00 Call (GOOGL260918C00190000)
option OPRA

EOD

Sep 3, 2026

153.70+4.090%(+6.04)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	152.9800	153.7000	151.3400	153.7000	+4.090%	26	352	0.000%
2026-09-02	147.1500	148.0600	147.1500	147.6600	+2.435%	6	370	+4.090%
2026-09-01	146.9500	146.9500	144.1500	144.1500	-4.574%	3	371	+6.625%
2026-08-27	151.0600	151.0600	151.0600	151.0600	-5.202%	2	370	+1.748%
2026-08-24	159.3500	159.3500	159.3500	159.3500	+5.112%	4	372	-3.546%
2026-08-12	151.6000	151.6000	151.6000	151.6000	-8.288%	22	374	+1.385%
2026-08-07	165.3000	165.3000	165.3000	165.3000	+26.338%	1	374	-7.018%
2026-07-23	129.5000	130.8400	129.5000	130.8400	-28.346%	4	373	+17.472%
2026-07-16	182.6400	182.6400	182.6000	182.6000	+8.510%	4	374	-15.827%
2026-07-10	168.0600	168.2800	168.0600	168.2800	-0.532%	4	378	-8.664%
2026-07-09	169.1800	169.1800	169.1800	169.1800	-0.687%	1	375	-9.150%
2026-07-01	170.4000	170.4000	170.3500	170.3500	+7.273%	2	375	-9.774%
2026-06-24	158.8000	158.8000	158.8000	158.8000	-4.579%	1	375	-3.212%
2026-06-22	166.4200	166.4200	166.4200	166.4200	-7.801%	1	375	-7.643%
2026-06-18	180.5000	180.5000	180.5000	180.5000	+2.908%	1	374	-14.848%
2026-06-17	175.4000	175.4000	175.4000	175.4000	-0.364%	1	374	-12.372%
2026-06-12	176.0400	176.0400	176.0400	176.0400	-0.492%	2	374	-12.690%
2026-06-09	176.9100	176.9100	176.9100	176.9100	-1.272%	1	376	-13.120%
2026-06-05	182.4800	182.4800	179.1900	179.1900	-9.340%	11	375	-14.225%
2026-05-22	197.6500	197.6500	197.6500	197.6500	-7.281%	3	374	-22.236%
2026-05-18	213.1700	213.1700	213.1700	213.1700	+1.062%	1	374	-27.898%
2026-05-14	210.9300	210.9300	210.9300	210.9300	+1.409%	1	374	-27.132%
2026-05-13	208.0000	208.0000	208.0000	208.0000	0.000%	1	374	-26.106%
2026-05-07	208.0000	208.0000	208.0000	208.0000	+36.860%	1	374	-26.106%
2026-04-24	151.9800	151.9800	151.9800	151.9800	+1.659%	2	374	+1.132%
2026-04-15	149.5000	149.5000	149.5000	149.5000	+33.997%	1	375	+2.809%
2026-04-01	106.9500	111.5700	106.9500	111.5700	+16.583%	4	376	+37.761%
2026-03-31	95.7000	95.7000	95.7000	95.7000	+5.501%	3	375	+60.606%
2026-03-30	90.7100	90.7100	90.7100	90.7100	-22.297%	1	375	+69.441%
2026-03-20	116.7400	116.7400	116.7400	116.7400	-3.521%	2	375	+31.660%
2026-03-19	121.0000	121.0000	121.0000	121.0000	+0.943%	2	375	+27.025%
2026-03-16	119.8700	119.8700	119.8700	119.8700	+0.301%	1	375	+28.222%
2026-03-04	119.5100	119.5100	119.5100	119.5100	+0.176%	1	376	+28.608%
2026-03-03	117.5300	119.3000	117.5300	119.3000	-8.477%	2	376	+28.835%
2026-02-23	130.3500	130.3500	130.3500	130.3500	+8.952%	1	376	+17.913%
2026-02-19	119.6400	119.6400	119.6400	119.6400	-2.343%	1	376	+28.469%
2026-02-13	122.5100	122.5100	122.5100	122.5100	-12.742%	1	377	+25.459%
2026-02-05	140.4000	140.4000	140.4000	140.4000	-11.139%	1	377	+9.473%
2026-02-02	158.0000	158.0000	158.0000	158.0000	+3.254%	1	377	-2.722%
2026-01-29	146.3000	153.0200	146.3000	153.0200	+0.883%	2	377	+0.444%
2026-01-27	151.6800	151.6800	151.6800	151.6800	+2.431%	1	376	+1.332%
2026-01-22	148.0800	148.0800	148.0800	148.0800	+5.923%	3	377	+3.795%
2026-01-20	139.8000	139.8000	139.8000	139.8000	-4.247%	3	374	+9.943%
2026-01-09	146.0000	146.0000	146.0000	146.0000	+7.749%	1	374	+5.274%
2026-01-05	135.5000	135.5000	135.5000	135.5000	+3.435%	1	374	+13.432%
2026-01-02	131.0000	131.0000	131.0000	131.0000	-0.765%	1	374	+17.328%
2025-12-30	132.0000	132.0100	132.0000	132.0100	+5.397%	5	374	+16.431%
2025-12-16	125.2500	125.2500	125.2500	125.2500	-0.112%	1	374	+22.715%
2025-12-12	125.1000	125.3900	125.1000	125.3900	-5.173%	3	374	+22.578%
2025-12-08	132.2300	132.2300	132.2300	132.2300	-5.164%	3	375	+16.237%
2025-12-05	139.4300	139.4300	139.4300	139.4300	-3.835%	2	378	+10.235%
2025-11-28	144.9900	144.9900	144.9900	144.9900	+5.832%	4	378	+6.007%
2025-11-24	137.0000	137.0000	137.0000	137.0000	+12.267%	1	378	+12.190%
2025-11-21	122.0300	122.0300	122.0300	122.0300	-1.589%	2	378	+25.953%
2025-11-20	124.8500	124.8500	124.0000	124.0000	+7.313%	16	378	+23.952%
2025-11-19	115.5500	115.5500	115.5500	115.5500	+7.020%	2	386	+33.016%
2025-11-17	111.7000	111.7000	107.9700	107.9700	+7.113%	3	388	+42.354%
2025-11-13	100.8000	100.8000	100.8000	100.8000	-5.040%	1	389	+52.480%
2025-11-05	106.1500	106.1500	106.1500	106.1500	+4.406%	1	389	+44.795%
2025-11-04	101.6700	101.6700	101.6700	101.6700	-0.324%	1	389	+51.175%
2025-10-31	102.0000	102.0000	102.0000	102.0000	-4.360%	1	389	+50.686%
2025-10-30	107.5700	110.3200	102.6000	106.6500	+9.497%	11	390	+44.116%
2025-10-29	94.6500	97.9900	94.6500	97.4000	+6.798%	9	388	+57.803%
2025-10-28	91.2000	91.2000	91.2000	91.2000	+2.587%	1	386	+68.531%
2025-10-27	88.0000	88.9000	88.0000	88.9000	+4.959%	4	386	+72.891%
2025-10-24	82.7000	84.7000	82.7000	84.7000	+8.659%	5	386	+81.464%
2025-10-23	77.5000	78.4200	77.5000	77.9500	+2.674%	4	387	+97.178%
2025-10-22	78.5000	80.5000	75.9200	75.9200	-1.811%	3	387	+102.450%
2025-10-21	74.0000	77.3200	71.7500	77.3200	-4.720%	18	386	+98.784%
2025-10-20	79.9500	81.1500	79.9500	81.1500	+1.273%	11	386	+89.402%
2025-10-16	80.1300	80.1300	80.1300	80.1300	+5.685%	2	386	+91.813%
2025-10-15	73.1000	75.8200	73.1000	75.8200	+11.385%	14	386	+102.717%
2025-10-14	68.0700	68.0700	68.0700	68.0700	-1.219%	2	396	+125.797%
2025-10-13	68.3100	68.9100	68.1200	68.9100	+6.672%	6	394	+123.045%
2025-10-10	64.6000	64.6000	64.6000	64.6000	-4.593%	1	394	+137.926%
2025-10-09	69.4300	69.4300	65.9000	67.7100	-3.629%	10	394	+126.997%
2025-10-08	70.0000	70.3300	70.0000	70.2600	-3.502%	7	393	+118.759%
2025-10-07	73.4500	73.4500	72.5500	72.8100	-0.397%	3	392	+111.097%
2025-10-06	70.8700	74.5400	70.8700	73.1000	+3.909%	15	392	+110.260%
2025-10-02	68.9000	70.3500	68.9000	70.3500	-1.498%	12	392	+118.479%
2025-10-01	66.9200	71.4200	66.9000	71.4200	+4.814%	13	397	+115.206%
2025-09-30	66.8500	68.1400	66.8500	68.1400	-4.028%	24	401	+125.565%
2025-09-29	75.7000	75.7000	70.9500	71.0000	-2.859%	24	401	+116.479%
2025-09-26	72.7800	73.0900	72.7800	73.0900	+2.654%	4	399	+110.289%
2025-09-25	71.7000	71.7000	70.2400	71.2000	-2.386%	8	399	+115.871%
2025-09-24	75.0800	75.2400	72.7800	72.9400	-4.753%	13	400	+110.721%
2025-09-23	77.0000	77.7000	76.2600	76.5800	-0.325%	16	400	+100.705%
2025-09-22	79.3300	79.6200	76.8000	76.8300	-3.115%	22	400	+100.052%
2025-09-19	78.6000	79.3000	78.4300	79.3000	+5.200%	17	418	+93.821%
2025-09-17	74.9000	75.3800	73.5100	75.3800	-2.433%	60	417	+103.900%
2025-09-16	76.1500	77.4400	76.1500	77.2600	+0.743%	15	390	+98.939%
2025-09-15	75.7000	76.6900	74.9400	76.6900	+13.868%	7	391	+100.417%
2025-09-12	67.5000	67.5000	67.3500	67.3500	+4.629%	2	389	+128.211%
2025-09-11	64.3800	64.3800	64.3700	64.3700	-2.808%	11	389	+138.776%
2025-09-10	65.5500	66.5000	65.5500	66.2300	+1.892%	31	389	+132.070%
2025-09-09	61.3500	65.0000	61.3500	65.0000	+4.000%	15	368	+136.462%
2025-09-08	62.3000	62.5000	62.3000	62.5000	+2.375%	2	367	+145.920%
2025-09-05	60.0300	61.2400	60.0300	61.0500	+4.717%	31	367	+151.761%
2025-09-04	55.2300	58.3000	54.0000	58.3000	+1.745%	45	362	+163.636%
2025-09-03	56.1500	57.6500	55.0500	57.3000	+36.885%	54	355	+168.237%
2025-09-02	40.6500	42.0000	39.0800	41.8600	-4.386%	14	348	+267.176%
2025-08-29	42.9100	44.0500	42.4500	43.7800	+1.696%	21	348	+251.074%
2025-08-28	42.1500	43.0500	42.1500	43.0500	+8.575%	6	348	+257.027%
2025-08-27	40.5000	40.5000	39.3500	39.6500	+2.059%	8	348	+287.642%
2025-08-26	39.2300	39.2300	38.7500	38.8500	-4.145%	7	358	+295.624%
2025-08-25	39.3000	41.5200	39.3000	40.5300	+4.459%	19	358	+279.225%
2025-08-22	36.2500	39.8300	36.2500	38.8000	+14.793%	14	359	+296.134%
2025-08-21	34.2800	35.0500	33.7500	33.8000	-0.089%	6	362	+354.734%
2025-08-20	33.7100	34.1500	32.0600	33.8300	-3.618%	27	362	+354.330%
2025-08-19	35.1500	35.5100	34.5000	35.1000	-3.306%	12	353	+337.892%
2025-08-18	37.1400	37.1400	36.2700	36.3000	-6.491%	4	357	+323.416%
2025-08-15	38.8200	38.8200	38.8200	38.8200	+6.795%	2	356	+295.930%
2025-08-14	36.7500	36.7500	36.3500	36.3500	+3.857%	2	358	+322.834%
2025-08-13	36.2000	36.3000	35.0000	35.0000	-5.405%	29	356	+339.143%
2025-08-12	36.0800	37.0000	36.0400	37.0000	+7.558%	17	372	+315.405%
2025-08-11	34.4000	34.4000	34.4000	34.4000	-2.880%	5	380	+346.802%
2025-08-08	33.0000	36.0200	33.0000	35.4200	+13.489%	31	380	+333.936%
2025-08-07	31.8500	31.9000	31.0000	31.2100	+2.160%	16	385	+392.470%
2025-08-06	30.5500	30.5500	30.5500	30.5500	-2.862%	1	394	+403.110%
2025-08-05	32.4000	32.4000	31.4500	31.4500	+1.223%	9	394	+388.712%
2025-08-04	28.7000	31.0700	28.7000	31.0700	+13.394%	13	397	+394.689%
2025-08-01	27.8000	27.8000	26.8000	27.4000	-6.261%	44	397	+460.949%
2025-07-31	30.3000	30.5000	29.1500	29.2300	-9.895%	27	399	+425.830%
2025-07-30	31.5000	32.6000	31.5000	32.4400	+2.984%	20	394	+373.798%
2025-07-29	29.7700	31.5800	29.6800	31.5000	+8.062%	13	396	+387.937%
2025-07-28	30.7100	30.7100	28.7800	29.1500	-3.220%	39	398	+427.273%
2025-07-25	30.6000	30.8000	29.9900	30.1200	+1.074%	33	396	+410.292%
2025-07-24	33.2500	33.5000	29.1500	29.8000	+1.017%	62	396	+415.772%
2025-07-23	29.9000	29.9000	28.5100	29.5000	-1.830%	71	384	+421.017%
2025-07-22	29.0000	30.0500	27.5500	30.0500	+4.015%	35	373	+411.481%
2025-07-21	27.8500	28.8900	27.8500	28.8900	+10.099%	28	362	+432.018%
2025-07-18	25.3500	26.2400	25.3500	26.2400	+5.509%	25	360	+485.747%
2025-07-17	24.9000	24.9000	24.8700	24.8700	-3.230%	3	335	+518.014%
2025-07-16	24.8500	25.7000	24.8500	25.7000	+4.260%	41	336	+498.054%
2025-07-15	25.1300	25.3500	24.5000	24.6500	+4.671%	54	336	+523.529%
2025-07-14	23.5500	23.5500	23.5500	23.5500	-0.381%	1	285	+552.654%
2025-07-11	23.8500	23.8500	23.6400	23.6400	+12.894%	3	284	+550.169%
2025-07-10	20.9400	20.9400	20.9400	20.9400	-4.471%	4	283	+634.002%
2025-07-09	22.0000	22.8000	21.9200	21.9200	+6.927%	20	283	+601.186%
2025-07-08	22.2800	22.2800	20.5000	20.5000	-6.818%	23	291	+649.756%
2025-07-07	22.4500	22.5500	22.0000	22.0000	-3.930%	22	285	+598.636%
2025-07-03	22.9000	22.9000	22.9000	22.9000	-0.866%	1	281	+571.179%
2025-07-02	22.6200	23.1000	22.6200	23.1000	+8.400%	5	281	+565.368%
2025-07-01	21.3100	21.3100	21.3100	21.3100	-4.611%	2	284	+621.258%
2025-06-30	24.0000	24.0000	22.3400	22.3400	+10.321%	10	284	+588.004%
2025-06-27	20.2500	20.2500	20.2500	20.2500	-0.491%	1	277	+659.012%
2025-06-26	19.3000	20.4000	19.3000	20.3500	+8.940%	38	277	+655.283%
2025-06-25	19.0000	19.7500	18.6800	18.6800	+7.233%	22	259	+722.805%
2025-06-24	17.4200	17.4200	17.4200	17.4200	+4.625%	1	247	+782.319%
2025-06-23	16.5000	16.8900	16.5000	16.6500	-11.436%	8	247	+823.123%
2025-06-20	21.4500	21.4500	18.8000	18.8000	-16.519%	292	244	+717.553%
2025-06-18	22.9800	22.9800	22.4800	22.5200	-3.761%	100	202	+582.504%
2025-06-13	22.0400	23.4000	22.0400	23.4000	+1.167%	32	202	+556.838%
2025-06-12	22.8200	23.1300	22.8200	23.1300	-4.065%	2	202	+564.505%
2025-06-11	24.4500	24.4500	24.1100	24.1100	-5.228%	3	200	+537.495%
2025-06-10	23.6000	25.4500	23.6000	25.4400	+10.609%	12	199	+504.167%
2025-06-09	23.0000	23.0000	23.0000	23.0000	+11.111%	1	199	+568.261%
2025-06-06	20.7000	20.7000	20.7000	20.7000	+4.282%	2	198	+642.512%
2025-06-05	19.3000	19.8500	19.3000	19.8500	+9.366%	6	197	+674.307%
2025-06-04	18.1500	18.1500	18.1500	18.1500	-1.892%	1	196	+746.832%
2025-06-03	18.5000	18.5000	18.5000	18.5000	-15.985%	1	196	+730.811%
2025-05-28	22.6600	22.6600	21.5000	22.0200	+8.741%	178	196	+598.002%
2025-05-23	20.5300	20.5300	20.2500	20.2500	-8.989%	4	89	+659.012%
2025-05-22	22.5700	22.9000	22.2500	22.2500	+5.301%	5	89	+590.787%
2025-05-21	19.0000	21.1300	19.0000	21.1300	+19.042%	4	88	+627.402%
2025-05-20	17.8800	17.8800	17.7500	17.7500	-3.533%	8	88	+765.915%
2025-05-16	18.4000	18.4000	18.4000	18.4000	+14.642%	4	85	+735.326%
2025-05-15	16.9000	16.9000	16.0500	16.0500	+17.582%	11	85	+857.632%
2025-05-13	13.6500	13.6500	13.6500	13.6500	-1.087%	4	78	+1,026.007%
2025-05-12	14.0000	14.0000	13.8000	13.8000	+11.290%	2	78	+1,013.768%
2025-05-09	12.8500	12.8500	12.4000	12.4000	-6.061%	62	77	+1,139.516%
2025-05-08	13.0800	13.2000	13.0800	13.2000	-23.832%	31	70	+1,064.394%
2025-05-05	17.3300	17.3300	17.3300	17.3300	+0.231%	1	76	+786.901%
2025-05-02	17.2900	17.2900	17.2900	17.2900	+14.050%	2	76	+788.953%
2025-04-29	15.1600	15.1600	15.1600	15.1600	-3.255%	55	76	+913.852%
2025-04-24	15.7000	15.7000	15.6700	15.6700	+13.551%	3	76	+880.855%
2025-04-23	13.8000	13.8000	13.8000	13.8000	+7.393%	1	74	+1,013.768%
2025-04-22	12.7100	12.8500	12.7100	12.8500	-19.888%	6	73	+1,096.109%
2025-04-14	16.0400	16.0400	16.0400	16.0400	+14.571%	10	67	+858.229%
2025-04-10	14.0000	14.0000	14.0000	14.0000	+18.644%	1	72	+997.857%
2025-04-07	11.8000	11.8000	11.8000	11.8000	-9.924%	1	71	+1,202.542%
2025-03-31	13.1200	13.1200	13.1000	13.1000	-3.676%	55	72	+1,073.282%
2025-03-28	16.8700	16.8700	13.6000	13.6000	-34.458%	20	17	+1,030.147%
2025-03-25	20.7500	20.7500	20.7500	20.7500	+10.667%	6	20	+640.723%
2025-03-21	18.7500	18.7500	18.7500	18.7500	+3.591%	20	14	+719.733%
2025-03-20	18.1000	18.1000	18.1000	18.1000	0.000%	9	9	+749.171%