Dark

GOOGL20260918C305
GOOGL Sep 18 2026 305.00 Call (GOOGL260918C00305000)
option OPRA

EOD

Sep 3, 2026

38.50+12.870%(+4.39)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	37.9500	38.5000	37.9500	38.5000	+12.870%	13	1,391	0.000%
2026-09-02	33.2000	34.1100	32.5000	34.1100	+3.207%	5	1,390	+12.870%
2026-09-01	33.0500	33.0500	33.0500	33.0500	-23.122%	1	1,390	+16.490%
2026-08-28	39.7000	44.4300	39.7000	42.9900	+17.910%	60	1,391	-10.444%
2026-08-27	35.1000	36.4600	35.1000	36.4600	-3.926%	2	1,391	+5.595%
2026-08-26	38.0000	38.6000	37.9500	37.9500	-9.643%	4	1,392	+1.449%
2026-08-25	42.9700	42.9700	42.0000	42.0000	0.000%	8	1,392	-8.333%
2026-08-21	38.8800	42.0000	38.8800	42.0000	+14.441%	2	1,392	-8.333%
2026-08-20	39.1500	39.1500	36.7000	36.7000	-11.673%	3	1,393	+4.905%
2026-08-19	42.5100	43.0700	41.5500	41.5500	+0.801%	19	1,392	-7.341%
2026-08-18	39.2100	41.2200	39.2100	41.2200	+0.537%	2	1,392	-6.599%
2026-08-17	41.0500	41.0500	41.0000	41.0000	+0.861%	11	1,392	-6.098%
2026-08-12	41.3000	41.3000	39.5800	40.6500	-2.867%	18	1,393	-5.289%
2026-08-11	46.8600	46.8600	41.8500	41.8500	-19.674%	16	1,386	-8.005%
2026-08-10	52.2600	52.2700	52.0900	52.1000	-5.787%	13	1,386	-26.104%
2026-08-06	55.3000	55.3000	55.3000	55.3000	-18.974%	5	1,396	-30.380%
2026-08-04	67.5500	68.4000	67.5500	68.2500	-5.208%	6	1,401	-43.590%
2026-08-03	72.0000	72.0000	72.0000	72.0000	+30.909%	1	1,405	-46.528%
2026-07-31	43.3000	55.0000	43.3000	55.0000	+53.246%	7	1,405	-30.000%
2026-07-30	35.8900	35.8900	35.8900	35.8900	-7.904%	2	1,408	+7.272%
2026-07-29	38.9700	38.9700	38.9700	38.9700	+8.612%	2	1,406	-1.206%
2026-07-28	30.7500	36.6500	30.7500	35.8800	+17.255%	42	1,407	+7.302%
2026-07-27	29.8000	33.0000	29.5500	30.6000	+21.429%	13	1,409	+25.817%
2026-07-24	26.1500	28.5500	24.7200	25.2000	+2.066%	95	1,414	+52.778%
2026-07-23	26.6200	27.0000	24.3300	24.6900	-46.150%	99	1,399	+55.934%
2026-07-22	49.5500	49.5500	45.8500	45.8500	-9.797%	4	1,337	-16.031%
2026-07-21	50.8300	50.8300	50.8300	50.8300	+8.149%	2	1,336	-24.257%
2026-07-17	49.5500	49.5500	46.9000	47.0000	-16.056%	16	1,334	-18.085%
2026-07-16	71.6800	71.6800	55.9900	55.9900	-8.288%	13	1,326	-31.238%
2026-07-14	59.2500	61.0500	56.6500	61.0500	+6.936%	11	1,321	-36.937%
2026-07-13	57.0900	57.0900	57.0900	57.0900	+3.051%	1	1,321	-32.563%
2026-07-10	58.9200	58.9200	55.4000	55.4000	-8.050%	12	1,322	-30.505%
2026-07-09	60.2500	60.2500	60.2500	60.2500	-14.515%	1	1,332	-36.100%
2026-07-07	70.4200	70.4800	70.4200	70.4800	+10.992%	10	1,333	-45.375%
2026-07-06	59.8500	63.5000	59.8500	63.5000	+0.475%	12	1,327	-39.370%
2026-07-02	65.4400	65.4400	63.2000	63.2000	+9.856%	23	1,295	-39.082%
2026-06-30	57.3000	57.5300	57.3000	57.5300	+2.004%	2	1,295	-33.078%
2026-06-29	52.7000	56.4000	52.7000	56.4000	+14.055%	4	1,295	-31.738%
2026-06-26	45.3800	51.0000	45.3800	49.4500	+6.230%	10	1,298	-22.144%
2026-06-25	43.4000	46.5500	43.4000	46.5500	-16.307%	2	1,295	-17.293%
2026-06-24	55.7500	55.7500	55.6200	55.6200	+7.478%	2	1,297	-30.780%
2026-06-23	51.7500	51.7500	51.7500	51.7500	+2.212%	10	1,298	-25.604%
2026-06-22	55.3000	55.3000	50.5000	50.6300	-34.906%	23	1,298	-23.958%
2026-06-16	71.3000	77.7800	71.3000	77.7800	+5.722%	12	1,306	-50.501%
2026-06-15	71.5300	73.6500	71.5300	73.5700	+23.647%	17	1,312	-47.669%
2026-06-11	57.0000	59.5000	55.6900	59.5000	-10.121%	3	1,302	-35.294%
2026-06-09	68.9500	68.9500	66.2000	66.2000	+3.357%	6	1,301	-41.843%
2026-06-03	64.0500	64.0500	64.0500	64.0500	-5.097%	1	1,301	-39.891%
2026-06-02	71.5000	71.5000	67.4900	67.4900	-16.524%	3	1,301	-42.955%
2026-06-01	80.8500	80.8500	80.8500	80.8500	-6.217%	1	1,301	-52.381%
2026-05-29	86.2100	86.2100	86.2100	86.2100	-7.231%	1	1,302	-55.342%
2026-05-28	92.9300	92.9300	92.9300	92.9300	-1.557%	1	1,303	-58.571%
2026-05-27	94.6500	94.6500	94.4000	94.4000	+6.127%	2	1,303	-59.216%
2026-05-26	88.9500	88.9500	88.9500	88.9500	+0.508%	1	1,304	-56.717%
2026-05-22	88.5000	88.5000	88.5000	88.5000	-5.981%	1	1,305	-56.497%
2026-05-21	94.1300	94.1300	94.1300	94.1300	+4.241%	1	1,305	-59.099%
2026-05-20	90.3000	90.3000	90.3000	90.3000	-13.803%	3	1,305	-57.364%
2026-05-18	111.0700	111.0700	104.7600	104.7600	+4.991%	11	1,320	-63.249%
2026-05-15	99.7800	99.7800	99.7800	99.7800	-5.377%	1	1,320	-61.415%
2026-05-13	105.7500	105.7500	105.2500	105.4500	+14.495%	20	1,321	-63.490%
2026-05-12	92.1000	92.1000	92.1000	92.1000	-3.022%	1	1,317	-58.198%
2026-05-11	94.9700	94.9700	94.9700	94.9700	-3.954%	1	1,317	-59.461%
2026-05-07	98.8800	98.8800	98.8800	98.8800	+6.920%	1	1,317	-61.064%
2026-05-05	92.4800	92.4800	92.4800	92.4800	+5.175%	1	1,318	-58.369%
2026-05-04	87.9300	87.9300	87.9300	87.9300	-0.102%	1	1,318	-56.215%
2026-05-01	88.1000	88.1000	88.0200	88.0200	-0.990%	20	1,335	-56.260%
2026-04-30	80.6700	88.9000	76.3800	88.9000	+47.307%	10	1,335	-56.693%
2026-04-29	61.7000	61.7000	59.5000	60.3500	-2.802%	4	1,337	-36.205%
2026-04-27	59.8000	63.0000	59.8000	62.0900	+14.663%	10	1,338	-37.993%
2026-04-24	50.4000	54.1500	50.4000	54.1500	+3.241%	2	1,341	-28.901%
2026-04-23	53.3200	53.3200	50.6000	52.4500	+3.147%	84	1,342	-26.597%
2026-04-22	51.8700	51.8700	50.8500	50.8500	+5.607%	32	1,421	-24.287%
2026-04-21	48.1300	48.1500	48.1300	48.1500	-7.315%	2	1,450	-20.042%
2026-04-20	52.4000	52.4000	51.9500	51.9500	-2.258%	3	1,450	-25.890%
2026-04-17	52.3000	53.1500	52.3000	53.1500	+1.800%	10	1,450	-27.563%
2026-04-16	52.5000	52.5000	52.2100	52.2100	+3.632%	6	1,450	-26.259%
2026-04-15	50.3800	50.3800	50.3800	50.3800	+4.871%	1	1,455	-23.581%
2026-04-14	43.4100	48.5300	43.4100	48.0400	+18.354%	17	1,455	-19.858%
2026-04-13	39.1500	40.5900	39.1500	40.5900	-0.319%	39	1,456	-5.149%
2026-04-10	40.7200	40.7200	40.7200	40.7200	+2.209%	1	1,455	-5.452%
2026-04-09	35.8300	39.8400	34.7000	39.8400	+2.946%	34	1,456	-3.363%
2026-04-08	41.3800	41.3800	37.0500	38.7000	+24.238%	215	1,453	-0.517%
2026-04-07	30.0000	31.1500	27.7500	31.1500	+9.877%	107	1,469	+23.596%
2026-04-06	27.2500	28.3500	27.2500	28.3500	+7.386%	3	1,445	+35.802%
2026-04-02	25.3000	26.9000	25.3000	26.4000	-4.521%	471	1,328	+45.833%
2026-04-01	25.7800	28.8800	25.7800	27.6500	+27.596%	137	1,328	+39.241%
2026-03-31	17.7600	21.6700	17.7600	21.6700	+37.152%	11	1,329	+77.665%
2026-03-30	17.3000	17.3000	15.8000	15.8000	-11.236%	113	1,331	+143.671%
2026-03-27	18.5000	19.0000	17.0000	17.8000	-10.010%	37	1,260	+116.292%
2026-03-26	21.7500	22.1700	19.7800	19.7800	-18.934%	40	1,259	+94.641%
2026-03-25	26.1500	26.1500	23.9500	24.4000	-2.595%	51	1,250	+57.787%
2026-03-24	28.4000	28.4000	25.0500	25.0500	-19.583%	92	1,233	+53.693%
2026-03-23	31.2500	33.1000	30.5000	31.1500	+2.839%	65	1,217	+23.596%
2026-03-20	32.5000	32.5000	30.2900	30.2900	-10.807%	86	1,161	+27.105%
2026-03-19	33.5300	33.9600	32.8500	33.9600	-3.110%	39	1,156	+13.369%
2026-03-18	37.0000	37.0000	35.0500	35.0500	-3.841%	5	1,121	+9.843%
2026-03-17	33.9400	36.4500	33.6200	36.4500	+9.132%	35	1,125	+5.624%
2026-03-16	33.6000	34.3100	32.4500	33.4000	+2.047%	133	1,150	+15.269%
2026-03-13	35.7500	35.7500	32.0000	32.7300	-4.214%	70	1,138	+17.629%
2026-03-12	35.4000	35.4000	32.5000	34.1700	-7.147%	30	1,119	+12.672%
2026-03-11	35.6000	37.8500	35.6000	36.8000	+0.409%	227	1,092	+4.620%
2026-03-10	36.4000	36.7500	35.5000	36.6500	+4.864%	11	960	+5.048%
2026-03-09	29.5900	35.3000	29.5900	34.9500	+11.840%	51	960	+10.157%
2026-03-06	30.2500	31.9500	30.2500	31.2500	-4.405%	32	972	+23.200%
2026-03-05	31.7500	32.7900	31.6000	32.6900	-3.569%	29	952	+17.773%
2026-03-04	33.7000	34.6500	33.4900	33.9000	-1.597%	63	942	+13.569%
2026-03-03	32.4300	34.4500	31.8000	34.4500	-3.905%	45	925	+11.756%
2026-03-02	36.2100	37.3500	35.3000	35.8500	-10.375%	40	913	+7.392%
2026-02-27	39.0500	40.0000	36.3500	40.0000	+9.081%	34	912	-3.750%
2026-02-26	37.7000	37.7000	34.5000	36.6700	-3.500%	49	936	+4.990%
2026-02-25	38.0000	38.0000	38.0000	38.0000	-0.393%	2	938	+1.316%
2026-02-24	38.2000	38.2000	38.1500	38.1500	-3.393%	3	938	+0.917%
2026-02-23	41.6500	42.0000	39.4900	39.4900	-6.088%	91	937	-2.507%
2026-02-20	38.1000	42.4700	38.1000	42.0500	+22.881%	14	892	-8.442%
2026-02-19	34.8900	34.9000	34.2200	34.2200	+1.603%	9	891	+12.507%
2026-02-18	34.2000	34.8800	33.5000	33.6800	-0.355%	25	891	+14.311%
2026-02-17	34.0000	34.0000	31.0800	33.8000	-6.371%	37	889	+13.905%
2026-02-13	36.4000	37.0600	35.6000	36.1000	-8.769%	37	899	+6.648%
2026-02-12	39.7600	41.9000	38.7500	39.5700	+1.853%	61	899	-2.704%
2026-02-11	39.2000	39.2000	38.8500	38.8500	-14.276%	2	850	-0.901%
2026-02-10	45.0700	45.3200	44.9000	45.3200	-7.792%	3	849	-15.049%
2026-02-06	50.1200	50.2600	49.0000	49.1500	+11.705%	14	848	-21.668%
2026-02-05	43.0000	44.6800	43.0000	44.0000	-24.203%	6	843	-12.500%
2026-02-04	58.5000	58.5000	56.6000	58.0500	-12.045%	14	844	-33.678%
2026-02-03	66.0000	66.0000	66.0000	66.0000	+1.758%	2	839	-41.667%
2026-02-02	63.7000	64.8600	63.7000	64.8600	+10.119%	4	841	-40.641%
2026-01-28	58.9000	58.9000	58.9000	58.9000	+0.170%	1	844	-34.635%
2026-01-27	59.6000	59.6500	58.8000	58.8000	+0.085%	12	844	-34.524%
2026-01-26	53.3500	59.7500	53.3500	58.7500	+7.542%	17	844	-34.468%
2026-01-21	57.1900	57.1900	54.6300	54.6300	-6.215%	48	844	-29.526%
2026-01-15	58.4700	58.4700	57.5500	58.2500	-4.696%	26	823	-33.906%
2026-01-13	61.7500	62.5300	60.7500	61.1200	+13.395%	6	812	-37.009%
2026-01-12	53.9000	53.9000	53.9000	53.9000	-2.532%	1	811	-28.571%
2026-01-09	55.8500	55.8500	54.5000	55.3000	+2.597%	4	810	-30.380%
2026-01-08	55.8500	55.8500	53.0000	53.9000	+5.273%	51	813	-28.571%
2026-01-07	49.9000	51.2000	49.9000	51.2000	+14.031%	2	835	-24.805%
2026-01-06	45.2000	45.2000	44.9000	44.9000	-4.407%	2	836	-14.254%
2026-01-05	46.9700	46.9700	46.9700	46.9700	+3.095%	1	755	-18.033%
2025-12-31	45.5600	45.5700	45.5600	45.5600	+0.352%	80	755	-15.496%
2025-12-30	45.4000	45.4000	45.4000	45.4000	-0.700%	1	755	-15.198%
2025-12-26	45.7200	45.7200	45.7200	45.7200	-0.544%	8	754	-15.792%
2025-12-24	45.7000	45.9700	45.7000	45.9700	+2.726%	25	757	-16.250%
2025-12-23	44.7500	44.7500	44.7500	44.7500	+4.556%	35	757	-13.966%
2025-12-22	42.2500	43.2500	41.7800	42.8000	+5.419%	20	798	-10.047%
2025-12-19	39.5000	41.3800	39.5000	40.6000	+3.571%	14	797	-5.172%
2025-12-18	39.6000	39.6000	39.2000	39.2000	+5.376%	6	791	-1.786%
2025-12-17	41.7500	41.7500	37.2000	37.2000	-11.639%	114	787	+3.495%
2025-12-16	42.7700	45.0500	42.1000	42.1000	-3.218%	11	723	-8.551%
2025-12-15	44.0000	44.4800	43.5000	43.5000	-4.605%	6	713	-11.494%
2025-12-12	45.9400	46.0200	44.3100	45.6000	-11.628%	19	709	-15.570%
2025-12-09	49.0400	51.6000	49.0400	51.6000	-3.929%	33	701	-25.388%
2025-12-05	53.7100	53.7100	53.7100	53.7100	+3.587%	1	700	-28.319%
2025-12-04	51.8500	51.8500	51.8500	51.8500	-4.775%	1	700	-25.747%
2025-12-03	51.4000	55.0000	51.4000	54.4500	+4.370%	8	699	-29.293%
2025-12-02	51.2900	52.1700	51.2900	52.1700	-1.174%	10	695	-26.203%
2025-12-01	53.0500	53.0500	52.7900	52.7900	-6.863%	2	694	-27.070%
2025-11-26	56.6000	56.6800	56.2000	56.6800	-1.938%	3	694	-32.075%
2025-11-25	59.6800	59.6800	57.8000	57.8000	+2.301%	3	694	-33.391%
2025-11-24	49.4000	56.5000	49.4000	56.5000	+24.724%	18	693	-31.858%
2025-11-21	43.0000	45.3000	43.0000	45.3000	+15.975%	6	694	-15.011%
2025-11-20	44.5000	47.6000	39.0600	39.0600	-4.964%	15	690	-1.434%
2025-11-19	44.5500	46.2000	40.3300	41.1000	+10.484%	14	688	-6.326%
2025-11-18	33.5000	37.2000	33.5000	37.2000	+5.532%	4	684	+3.495%
2025-11-17	39.4000	39.4000	35.2500	35.2500	+14.189%	16	686	+9.220%
2025-11-14	31.5500	31.5500	30.8700	30.8700	-3.320%	114	673	+24.717%
2025-11-13	31.9300	31.9300	31.9300	31.9300	-13.539%	1	571	+20.576%
2025-11-12	36.9300	36.9300	36.9300	36.9300	-0.054%	1	568	+4.251%
2025-11-11	36.9500	36.9500	36.9500	36.9500	-3.901%	1	568	+4.195%
2025-11-10	38.0500	38.4500	38.0500	38.4500	+19.931%	3	568	+0.130%
2025-11-07	32.3500	32.3500	32.0600	32.0600	-10.196%	30	569	+20.087%
2025-11-06	36.5000	36.5000	33.6800	35.7000	+5.715%	17	569	+7.843%
2025-11-05	33.8000	33.8000	33.7700	33.7700	+5.531%	2	568	+14.007%
2025-11-04	31.9500	32.0000	31.9500	32.0000	-7.407%	5	567	+20.313%
2025-11-03	33.5000	34.7500	33.5000	34.5600	+4.128%	28	579	+11.400%
2025-10-31	32.6000	33.1900	31.9500	33.1900	-3.095%	6	579	+15.999%
2025-10-30	34.7400	36.9400	34.2500	34.2500	+16.102%	25	579	+12.409%
2025-10-29	26.3800	29.5000	26.3800	29.5000	+11.195%	16	568	+30.508%
2025-10-28	25.8300	26.5300	25.7300	26.5300	+2.038%	58	561	+45.119%
2025-10-27	23.8900	26.0000	23.7400	26.0000	+14.790%	60	540	+48.077%
2025-10-24	21.7000	22.6500	21.6500	22.6500	0.000%	629	505	+69.978%