Dark

GOOGL20260918C295
GOOGL Sep 18 2026 295.00 Call (GOOGL260918C00295000)
option OPRA

EOD

Sep 2, 2026

41.82-0.191%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	41.8200	41.8200	41.8200	41.8200	-0.191%	1	474	0.000%
2026-09-01	41.6800	43.3000	41.6300	41.9000	-3.789%	115	474	-0.191%
2026-08-31	46.5600	46.9200	43.5500	43.5500	-12.743%	46	482	-3.972%
2026-08-28	49.9100	49.9100	49.9100	49.9100	+6.327%	1	483	-16.209%
2026-08-27	46.0700	47.6500	46.0100	46.9400	-15.938%	98	483	-10.908%
2026-08-24	56.0000	56.0000	55.8400	55.8400	+9.813%	7	488	-25.107%
2026-08-21	50.8800	51.0800	50.8300	50.8500	+6.225%	23	489	-17.758%
2026-08-20	47.8700	47.8700	47.8700	47.8700	-7.085%	1	486	-12.638%
2026-08-19	51.5100	51.6100	51.4800	51.5200	+3.040%	14	487	-18.828%
2026-08-17	50.0000	50.0000	50.0000	50.0000	-5.446%	1	487	-16.360%
2026-08-13	52.8800	52.8800	52.8800	52.8800	+6.078%	1	486	-20.915%
2026-08-12	49.8500	49.8500	49.8500	49.8500	-25.818%	10	487	-16.108%
2026-08-05	87.7000	87.7000	67.2000	67.2000	-18.496%	2	477	-37.768%
2026-08-04	82.4200	82.4500	82.4200	82.4500	+49.150%	2	477	-49.278%
2026-07-31	55.2800	55.2800	55.2800	55.2800	+30.193%	21	478	-24.349%
2026-07-30	42.4600	42.4600	42.4600	42.4600	-10.327%	18	457	-1.507%
2026-07-29	47.3700	47.3700	47.3500	47.3500	+6.885%	2	465	-11.679%
2026-07-28	43.1000	45.2500	43.1000	44.3000	+16.426%	10	463	-5.598%
2026-07-27	37.4000	38.2200	37.4000	38.0500	+14.816%	5	471	+9.908%
2026-07-24	33.6000	35.0000	31.3000	33.1400	+0.424%	6	473	+26.192%
2026-07-23	34.3100	34.3100	31.0000	33.0000	-44.622%	13	474	+26.727%
2026-07-21	59.9300	59.9300	59.5900	59.5900	-6.009%	15	483	-29.820%
2026-07-20	66.8000	66.8000	63.4000	63.4000	+12.811%	82	488	-34.038%
2026-07-17	58.7300	58.7300	56.1500	56.2000	-30.108%	25	427	-25.587%
2026-07-16	81.6000	81.7500	80.4100	80.4100	+9.312%	17	427	-47.992%
2026-07-15	73.1300	73.5700	73.1200	73.5600	+9.042%	10	430	-43.148%
2026-07-14	67.2500	67.4600	66.5700	67.4600	+0.687%	22	440	-38.008%
2026-07-10	64.8600	67.0000	64.8600	67.0000	-3.805%	22	431	-37.582%
2026-07-08	69.8000	69.8000	69.6500	69.6500	-5.457%	2	432	-39.957%
2026-07-06	71.8500	73.6700	71.8500	73.6700	-1.313%	6	432	-43.233%
2026-07-02	74.7000	74.7000	74.6500	74.6500	+7.256%	2	433	-43.979%
2026-07-01	71.8400	72.3900	69.5000	69.6000	+1.266%	21	433	-39.914%
2026-06-30	66.6800	68.7300	66.6800	68.7300	+6.311%	11	446	-39.153%
2026-06-29	64.6500	64.6500	64.6500	64.6500	+15.632%	1	446	-35.313%
2026-06-26	56.1000	56.1000	55.9100	55.9100	-7.357%	4	447	-25.201%
2026-06-22	63.5200	63.5200	59.4100	60.3500	-22.816%	10	448	-30.704%
2026-06-18	78.1900	78.1900	78.1900	78.1900	+0.968%	5	450	-46.515%
2026-06-17	77.4400	77.4400	77.4400	77.4400	-3.741%	5	450	-45.997%
2026-06-15	80.4500	80.4500	80.4500	80.4500	-0.372%	3	450	-48.017%
2026-06-05	80.7500	80.7500	80.7500	80.7500	+4.693%	2	450	-48.211%
2026-06-02	79.0500	79.0500	77.1300	77.1300	-13.677%	11	450	-45.780%
2026-06-01	88.2900	89.3500	88.2900	89.3500	-2.912%	4	450	-53.195%
2026-05-29	94.5800	94.5800	92.0300	92.0300	-10.650%	4	447	-54.558%
2026-05-28	103.0000	103.0000	103.0000	103.0000	-0.847%	6	448	-59.398%
2026-05-27	103.0200	103.8800	103.0200	103.8800	+5.312%	2	454	-59.742%
2026-05-26	98.6400	98.6400	98.6400	98.6400	-3.427%	1	454	-57.603%
2026-05-21	102.3700	102.3700	102.1400	102.1400	+5.571%	7	453	-59.056%
2026-05-20	97.5000	97.5000	96.7500	96.7500	-18.663%	2	453	-56.775%
2026-05-18	113.9000	118.9500	113.9000	118.9500	+7.960%	2	457	-64.842%
2026-05-14	110.1700	110.1800	110.1700	110.1800	+11.203%	7	457	-62.044%
2026-05-12	99.5900	99.5900	99.0800	99.0800	-6.862%	11	450	-57.792%
2026-05-11	106.3800	106.3800	106.3800	106.3800	-5.280%	4	450	-60.688%
2026-05-08	112.2000	112.3100	112.2000	112.3100	+2.426%	27	454	-62.764%
2026-05-07	109.6500	109.6500	109.6500	109.6500	-0.164%	3	454	-61.860%
2026-05-06	109.7500	109.8300	109.7500	109.8300	+9.262%	16	454	-61.923%
2026-05-05	100.5200	100.5200	100.5200	100.5200	+1.331%	5	462	-58.396%
2026-05-01	99.0300	99.3100	99.0300	99.2000	+4.092%	17	469	-57.843%
2026-04-30	90.5000	98.1000	80.6000	95.3000	+42.133%	94	469	-56.118%
2026-04-29	67.0500	67.0500	67.0500	67.0500	-1.729%	1	530	-37.629%
2026-04-28	67.4500	68.2300	66.9000	68.2300	-3.082%	5	530	-38.707%
2026-04-27	69.6000	71.2000	69.6000	70.4000	+10.761%	110	530	-40.597%
2026-04-24	63.3200	63.5600	63.3200	63.5600	+6.075%	2	432	-34.204%
2026-04-23	59.9200	59.9200	59.9200	59.9200	+2.235%	2	432	-30.207%
2026-04-22	58.6100	58.6100	58.6100	58.6100	-2.479%	9	433	-28.647%
2026-04-20	60.0900	60.6100	60.0900	60.1000	+3.087%	5	442	-30.416%
2026-04-16	59.3500	59.3500	57.5000	58.3000	+4.856%	5	440	-28.268%
2026-04-15	56.0500	56.0500	55.6000	55.6000	+9.020%	47	439	-24.784%
2026-04-14	49.3500	51.0000	49.3500	51.0000	+11.769%	2	414	-18.000%
2026-04-13	44.7500	45.6300	44.7500	45.6300	-2.915%	6	415	-8.350%
2026-04-10	47.0000	47.0000	47.0000	47.0000	+2.508%	1	420	-11.021%
2026-04-09	45.9200	45.9200	45.7000	45.8500	+1.013%	61	457	-8.790%
2026-04-08	45.7000	46.1500	43.4500	45.3900	+22.676%	13	458	-7.865%
2026-04-07	34.2000	37.0000	34.1500	37.0000	+11.614%	11	466	+13.027%
2026-04-06	31.6000	33.1500	31.2500	33.1500	+5.238%	42	464	+26.154%
2026-04-02	30.2500	31.5000	30.2500	31.5000	-3.077%	76	455	+32.762%
2026-04-01	30.3000	34.2500	30.0000	32.5000	+25.096%	124	455	+28.677%
2026-03-31	23.4000	25.9800	23.3000	25.9800	+33.918%	82	371	+60.970%
2026-03-30	20.0600	20.2000	19.4000	19.4000	-6.954%	22	340	+115.567%
2026-03-27	22.6000	23.0000	20.8500	20.8500	-14.303%	86	321	+100.576%
2026-03-26	26.0000	27.0500	24.2500	24.3300	-16.046%	21	261	+71.887%
2026-03-25	30.6300	32.0000	28.7500	28.9800	-1.763%	94	254	+44.306%
2026-03-24	33.8500	33.8500	29.5000	29.5000	-19.178%	88	226	+41.763%
2026-03-23	36.7000	36.7000	36.5000	36.5000	+2.991%	39	178	+14.575%
2026-03-20	37.6900	37.6900	35.2600	35.4400	-17.158%	57	139	+18.002%
2026-03-18	42.7800	42.7800	42.7800	42.7800	+6.950%	10	94	-2.244%
2026-03-17	40.0100	40.4000	39.9500	40.0000	+2.302%	50	104	+4.550%
2026-03-16	39.1000	39.1000	39.1000	39.1000	+4.267%	2	68	+6.957%
2026-03-13	37.5000	37.5000	37.5000	37.5000	-10.820%	2	70	+11.520%
2026-03-11	43.0000	43.1500	42.0500	42.0500	+5.125%	4	68	-0.547%
2026-03-10	40.0000	40.0000	40.0000	40.0000	+5.125%	2	69	+4.550%
2026-03-09	36.1000	38.2300	36.1000	38.0500	+5.256%	23	71	+9.908%
2026-03-06	36.0000	37.0600	35.6500	36.1500	-2.297%	28	51	+15.685%
2026-03-05	37.4000	37.7500	36.2000	37.0000	-4.884%	7	33	+13.027%
2026-03-04	38.9000	38.9000	38.9000	38.9000	+0.908%	1	29	+7.506%
2026-03-03	37.0000	38.7500	37.0000	38.5500	-4.461%	7	28	+8.482%
2026-03-02	40.3500	40.3500	40.3500	40.3500	-2.229%	2	24	+3.643%
2026-02-27	41.2700	41.2700	41.2700	41.2700	+0.170%	1	22	+1.333%
2026-02-26	41.2000	41.2000	41.2000	41.2000	-10.063%	1	21	+1.505%
2026-02-25	45.8100	45.8100	45.8100	45.8100	-3.293%	1	19	-8.710%
2026-02-23	47.7600	47.7600	47.3700	47.3700	+2.978%	4	19	-11.716%
2026-02-20	44.3900	46.6000	44.3900	46.0000	+15.173%	3	17	-9.087%
2026-02-19	38.0800	39.9400	38.0800	39.9400	+0.176%	5	18	+4.707%
2026-02-18	38.7000	39.8700	38.7000	39.8700	+1.969%	3	20	+4.891%
2026-02-17	36.9500	39.1000	36.9500	39.1000	-5.120%	4	18	+6.957%
2026-02-13	42.1500	42.2300	41.2100	41.2100	-12.319%	8	16	+1.480%
2026-02-11	47.0000	47.0000	47.0000	47.0000	-6.561%	1	16	-11.021%
2026-02-10	49.4500	50.3000	49.4500	50.3000	-10.419%	3	17	-16.859%
2026-02-09	56.1500	56.1500	56.1500	56.1500	+2.745%	2	16	-25.521%
2026-02-06	54.6500	54.6500	54.6500	54.6500	+2.360%	1	14	-23.477%
2026-02-05	53.0000	53.3900	51.2000	53.3900	-17.404%	25	13	-21.671%
2026-02-04	64.6400	64.6400	64.6400	64.6400	+1.428%	1	5	-35.303%
2026-01-26	63.7300	63.7300	63.7300	63.7300	+4.134%	1	5	-34.379%
2026-01-21	59.2000	61.2000	59.2000	61.2000	0.000%	4	4	-31.667%