Dark

GOOGL20260918C315
GOOGL Sep 18 2026 315.00 Call (GOOGL260918C00315000)
option OPRA

EOD

Sep 3, 2026

28.78+18.926%(+4.58)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.7800	28.7800	28.7800	28.7800	+18.926%	9	1,156	0.000%
2026-09-02	20.5800	24.2000	20.5800	24.2000	+11.264%	11	1,156	+18.926%
2026-09-01	23.5600	23.5600	21.4000	21.7500	-13.174%	6	1,157	+32.322%
2026-08-31	24.6000	25.4500	24.6000	25.0500	-25.000%	10	1,156	+14.890%
2026-08-28	32.9300	33.4000	32.3500	33.4000	+19.371%	17	1,157	-13.832%
2026-08-27	27.5600	27.9800	27.5600	27.9800	-2.746%	3	1,160	+2.859%
2026-08-26	31.9300	31.9300	28.6000	28.7700	-19.412%	5	1,160	+0.035%
2026-08-24	36.0100	38.0000	35.7000	35.7000	+8.908%	5	1,158	-19.384%
2026-08-21	32.6300	32.7800	32.6300	32.7800	+12.801%	5	1,157	-12.203%
2026-08-20	29.6500	29.6500	28.2500	29.0600	-14.252%	17	1,156	-0.964%
2026-08-19	31.7500	34.0500	31.7500	33.8900	+9.570%	17	1,156	-15.078%
2026-08-18	31.0500	31.0500	30.9300	30.9300	-1.653%	6	1,156	-6.951%
2026-08-17	31.4500	31.4500	31.4500	31.4500	-4.639%	10	1,157	-8.490%
2026-08-12	31.2700	33.0800	31.2700	32.9800	-1.109%	14	1,157	-12.735%
2026-08-11	38.9000	39.2500	33.3500	33.3500	-21.897%	25	1,157	-13.703%
2026-08-10	41.3500	44.2500	41.3500	42.7000	-3.284%	47	1,137	-32.600%
2026-08-07	43.9900	44.1500	43.9900	44.1500	-6.263%	33	1,144	-34.813%
2026-08-06	50.0000	50.0000	46.3800	47.1000	-8.721%	77	1,170	-38.896%
2026-08-05	70.5000	70.5000	50.0000	51.6000	-24.084%	301	1,244	-44.225%
2026-08-04	64.9000	67.9800	63.9100	67.9700	+5.708%	8	1,306	-57.658%
2026-08-03	61.5000	65.0200	57.7300	64.3000	+47.106%	88	1,313	-55.241%
2026-07-31	33.0900	45.0000	31.5000	43.7100	+55.275%	69	1,380	-34.157%
2026-07-30	29.0000	29.0000	26.2800	28.1500	-14.098%	130	1,442	+2.238%
2026-07-29	29.0100	32.7700	27.0500	32.7700	+13.509%	46	1,534	-12.176%
2026-07-28	25.5000	29.2500	22.2500	28.8700	+22.331%	42	1,555	-0.312%
2026-07-27	23.3000	25.2500	23.0000	23.6000	+24.211%	193	1,579	+21.949%
2026-07-24	19.1500	22.0000	17.7500	19.0000	-0.315%	208	1,722	+51.474%
2026-07-23	23.1500	23.1500	17.5000	19.0600	-51.869%	671	1,728	+50.997%
2026-07-22	40.5400	40.5400	39.6000	39.6000	-5.714%	2	1,279	-27.323%
2026-07-21	43.7500	43.8000	42.0000	42.0000	-10.733%	278	1,278	-31.476%
2026-07-20	47.0500	47.0500	47.0500	47.0500	+16.144%	1	1,276	-38.831%
2026-07-17	41.5500	41.5500	39.5300	40.5100	-27.310%	16	1,276	-28.956%
2026-07-16	62.6600	62.6600	55.7300	55.7300	-11.820%	6	1,276	-48.358%
2026-07-15	61.9500	63.2000	61.9500	63.2000	+32.913%	18	1,275	-54.462%
2026-07-14	47.9700	47.9700	47.5500	47.5500	-2.060%	10	1,270	-39.474%
2026-07-13	48.5500	48.5500	48.5500	48.5500	-6.903%	1	1,275	-40.721%
2026-07-09	50.3200	52.1500	50.3200	52.1500	-1.937%	3	1,275	-44.813%
2026-07-08	53.1800	53.1800	53.1800	53.1800	-14.295%	1	1,274	-45.882%
2026-07-07	61.1000	62.0500	61.1000	62.0500	+10.903%	4	1,274	-53.618%
2026-07-02	55.9500	55.9500	55.9500	55.9500	+13.512%	1	1,274	-48.561%
2026-06-30	49.3000	49.3000	49.2900	49.2900	+1.232%	2	1,274	-41.611%
2026-06-29	48.6900	48.6900	48.6900	48.6900	+15.106%	5	1,272	-40.891%
2026-06-26	37.9200	42.3100	37.9200	42.3000	+5.882%	38	1,272	-31.962%
2026-06-25	39.9500	39.9500	39.9500	39.9500	-9.101%	1	1,277	-27.960%
2026-06-24	45.7500	48.8100	43.9500	43.9500	-4.870%	3	1,276	-34.516%
2026-06-22	53.7800	53.7800	46.2000	46.2000	-25.652%	6	1,277	-37.706%
2026-06-17	62.1400	62.1400	62.1400	62.1400	-1.693%	3	1,278	-53.685%
2026-06-15	63.2100	63.2100	63.2100	63.2100	+6.954%	2	1,278	-54.469%
2026-06-12	55.0000	59.1000	55.0000	59.1000	+17.262%	4	1,278	-51.303%
2026-06-11	48.5700	50.4000	48.2700	50.4000	-18.035%	176	1,278	-42.897%
2026-06-09	64.0000	65.9500	61.4900	61.4900	+0.721%	17	1,104	-53.196%
2026-06-08	61.0500	61.0500	61.0500	61.0500	-1.453%	10	1,105	-52.858%
2026-06-05	65.0500	65.0500	61.9500	61.9500	-7.149%	14	1,095	-53.543%
2026-06-04	67.0000	67.8000	66.6000	66.7200	+17.984%	10	1,089	-56.865%
2026-06-03	62.7800	62.7800	56.5500	56.5500	-10.522%	2	1,091	-49.107%
2026-06-02	63.1900	63.2000	63.1000	63.2000	-26.503%	20	1,092	-54.462%
2026-05-27	85.9900	85.9900	85.9900	85.9900	+7.488%	1	1,092	-66.531%
2026-05-22	82.4800	82.4800	80.0000	80.0000	-6.268%	7	1,093	-64.025%
2026-05-21	85.3500	85.3500	85.3500	85.3500	-12.908%	5	1,098	-66.280%
2026-05-14	98.0000	98.0000	98.0000	98.0000	+0.948%	3	1,098	-70.633%
2026-05-13	95.8000	97.0800	95.8000	97.0800	+19.322%	10	1,109	-70.354%
2026-05-12	84.2000	84.2000	79.3500	81.3600	-15.470%	4	1,109	-64.626%
2026-05-08	95.8300	96.2500	94.3600	96.2500	+4.167%	6	1,109	-70.099%
2026-05-07	93.0000	93.0000	92.4000	92.4000	+0.271%	2	1,113	-68.853%
2026-05-06	91.4000	95.0000	91.3800	92.1500	+8.796%	19	1,113	-68.768%
2026-05-05	84.8700	85.9500	84.7000	84.7000	+4.568%	10	1,123	-66.021%
2026-05-04	81.1200	81.1200	80.0100	81.0000	-1.937%	6	1,127	-64.469%
2026-05-01	82.0000	82.6000	81.9500	82.6000	+3.899%	3	1,132	-65.157%
2026-04-30	73.0000	81.3500	71.3200	79.5000	+52.445%	21	1,132	-63.799%
2026-04-29	52.1500	52.1500	52.1500	52.1500	-4.312%	1	1,141	-44.813%
2026-04-28	54.6500	55.2000	54.5000	54.5000	-2.504%	8	1,141	-47.193%
2026-04-27	55.0000	56.1000	55.0000	55.9000	+13.503%	165	1,148	-48.515%
2026-04-24	48.0000	49.2500	48.0000	49.2500	+5.914%	8	1,313	-41.563%
2026-04-23	46.2300	47.8500	46.2300	46.5000	+2.558%	9	1,321	-38.108%
2026-04-22	43.7500	45.3400	43.7500	45.3400	+10.263%	10	1,327	-36.524%
2026-04-21	45.5500	45.5500	41.1200	41.1200	-10.277%	6	1,319	-30.010%
2026-04-20	45.7100	45.8300	45.2400	45.8300	-3.169%	40	1,319	-37.203%
2026-04-17	45.7500	47.9600	45.3500	47.3300	+7.324%	27	1,349	-39.193%
2026-04-16	46.1000	46.2400	44.1000	44.1000	-1.672%	28	1,362	-34.739%
2026-04-15	42.1600	45.3700	42.1600	44.8500	+8.727%	38	1,382	-35.831%
2026-04-14	37.1000	42.3500	37.1000	41.2500	+19.913%	179	1,379	-30.230%
2026-04-13	32.1000	34.5200	31.8000	34.4000	+4.655%	147	1,498	-16.337%
2026-04-10	35.0000	35.0000	32.5000	32.8700	-4.029%	23	1,411	-12.443%
2026-04-09	32.2000	34.2500	29.6700	34.2500	+1.783%	79	1,417	-15.971%
2026-04-08	34.9900	34.9900	31.3500	33.6500	+26.981%	191	1,395	-14.473%
2026-04-07	24.3400	26.5000	24.3400	26.5000	+11.814%	67	1,415	+8.604%
2026-04-06	22.1500	23.7000	22.1500	23.7000	+6.517%	15	1,394	+21.435%
2026-04-02	19.5800	22.9500	19.5800	22.2500	-3.888%	65	1,394	+29.348%
2026-04-01	20.9000	24.2700	20.9000	23.1500	+29.692%	94	1,394	+24.320%
2026-03-31	14.4500	17.8500	14.4500	17.8500	+39.127%	58	1,353	+61.232%
2026-03-30	13.6700	13.6700	12.7500	12.8300	-8.029%	133	1,331	+124.318%
2026-03-27	15.4700	15.5500	13.9300	13.9500	-15.352%	65	1,276	+106.308%
2026-03-26	18.1000	18.3500	16.4100	16.4800	-17.805%	17	1,250	+74.636%
2026-03-25	21.4800	22.3000	19.9500	20.0500	-4.931%	81	1,238	+43.541%
2026-03-24	23.9500	23.9500	21.0900	21.0900	-18.256%	55	1,287	+36.463%
2026-03-23	26.8800	26.8800	25.8000	25.8000	+1.176%	12	1,299	+11.550%
2026-03-20	27.4500	27.4500	25.5000	25.5000	-12.521%	24	1,295	+12.863%
2026-03-19	27.3600	29.3500	27.3600	29.1500	-1.520%	37	1,290	-1.269%
2026-03-18	30.8100	31.3000	29.6000	29.6000	+0.886%	32	1,269	-2.770%
2026-03-17	28.6000	29.3400	28.5500	29.3400	+3.492%	11	1,261	-1.909%
2026-03-16	28.0000	28.3500	27.9000	28.3500	+1.070%	14	1,266	+1.517%
2026-03-13	30.7000	30.7000	27.8500	28.0500	-2.469%	23	1,266	+2.602%
2026-03-12	30.4200	30.4200	28.4900	28.7600	-7.968%	4	1,265	+0.070%
2026-03-11	30.5600	32.2100	30.5600	31.2500	+1.100%	182	1,262	-7.904%
2026-03-10	31.5500	31.5500	30.3500	30.9100	+10.196%	25	1,140	-6.891%
2026-03-09	26.0500	28.2500	25.8500	28.0500	+4.082%	37	1,129	+2.602%
2026-03-06	27.2500	27.3900	26.9500	26.9500	-3.405%	12	1,149	+6.790%
2026-03-05	28.0100	28.0100	26.9500	27.9000	-3.793%	30	1,146	+3.154%
2026-03-04	29.6500	29.6500	28.7000	29.0000	+1.754%	27	1,131	-0.759%
2026-03-03	29.0000	29.0000	27.4000	28.5000	-10.658%	49	1,099	+0.982%
2026-03-02	29.3500	32.2500	29.3500	31.9000	-3.040%	45	1,110	-9.781%
2026-02-27	32.7500	32.9000	32.1300	32.9000	+1.231%	39	1,110	-12.523%
2026-02-26	32.9800	33.2000	30.3300	32.5000	-6.367%	93	1,085	-11.446%
2026-02-25	33.8700	35.5000	33.4500	34.7100	+1.789%	47	1,076	-17.084%
2026-02-24	34.2500	34.5800	33.1000	34.1000	-3.262%	13	1,076	-15.601%
2026-02-23	37.7700	37.9000	34.9500	35.2500	-6.000%	71	1,069	-18.355%
2026-02-20	34.2200	37.5000	34.2200	37.5000	+26.689%	25	1,059	-23.253%
2026-02-19	28.4100	30.1000	28.4100	29.6000	+2.139%	15	1,050	-2.770%
2026-02-18	29.9000	29.9900	28.9000	28.9800	+1.471%	12	1,048	-0.690%
2026-02-17	28.6500	29.0500	27.0000	28.5600	-9.333%	62	1,053	+0.770%
2026-02-13	32.3500	32.3500	31.4300	31.5000	-4.776%	30	1,062	-8.635%
2026-02-12	33.8700	37.5000	33.0800	33.0800	-2.419%	60	1,062	-12.999%
2026-02-11	38.0000	38.0000	33.9000	33.9000	-14.329%	106	1,054	-15.103%
2026-02-10	38.5600	40.3500	38.5000	39.5700	-5.312%	15	993	-27.268%
2026-02-09	41.1100	41.7900	41.1100	41.7900	-3.820%	2	999	-31.132%
2026-02-06	45.8200	45.8200	41.9000	43.4500	-11.072%	27	998	-33.763%
2026-02-05	41.5500	48.8900	40.0000	48.8600	-6.038%	19	983	-41.097%
2026-02-04	51.9300	52.0000	50.4500	52.0000	-10.730%	44	982	-44.654%
2026-02-03	60.0000	60.6500	58.2500	58.2500	+1.836%	19	991	-50.592%
2026-02-02	54.5200	57.2000	54.5200	57.2000	+3.249%	3	1,008	-49.685%
2026-01-30	55.5000	55.5000	55.4000	55.4000	+14.463%	2	1,009	-48.051%
2026-01-29	56.7400	56.7400	48.4000	48.4000	-6.744%	24	1,008	-40.537%
2026-01-28	51.9000	51.9000	51.9000	51.9000	-0.096%	1	986	-44.547%
2026-01-27	54.5000	54.5000	51.9500	51.9500	+6.893%	8	987	-44.601%
2026-01-23	50.3000	50.6500	48.6000	48.6000	-0.103%	101	985	-40.782%
2026-01-21	44.3000	51.2800	44.3000	48.6500	+9.424%	83	896	-40.843%
2026-01-20	46.0000	46.4500	44.4600	44.4600	-10.902%	7	930	-35.268%
2026-01-16	50.8000	50.8000	49.9000	49.9000	-4.680%	5	928	-42.325%
2026-01-15	54.2000	54.2000	52.3500	52.3500	-5.335%	3	928	-45.024%
2026-01-13	57.1800	57.6000	55.3000	55.3000	+6.860%	19	927	-47.957%
2026-01-12	49.8900	51.7500	49.8900	51.7500	+2.577%	3	933	-44.386%
2026-01-09	49.0000	50.4500	49.0000	50.4500	+16.647%	13	935	-42.953%
2026-01-07	45.0000	45.0000	43.2500	43.2500	+8.260%	3	937	-33.457%
2026-01-06	39.0500	40.2000	39.0500	39.9500	-4.768%	39	939	-27.960%
2026-01-05	41.5000	42.0200	41.5000	41.9500	+2.192%	167	916	-31.395%
2026-01-02	39.1500	41.0500	39.1500	41.0500	+3.270%	10	916	-29.890%
2025-12-31	40.1500	40.1700	39.7500	39.7500	-1.487%	15	917	-27.597%
2025-12-30	40.1100	40.7200	40.1100	40.3500	-0.173%	24	917	-28.674%
2025-12-29	40.4200	40.4200	40.4200	40.4200	-1.774%	8	926	-28.798%
2025-12-26	40.4800	41.1500	40.4800	41.1500	+0.049%	15	918	-30.061%
2025-12-24	41.1300	41.1300	41.1300	41.1300	+0.024%	1	906	-30.027%
2025-12-23	39.6000	41.1500	39.6000	41.1200	+7.363%	16	906	-30.010%
2025-12-22	38.0200	38.5000	37.1700	38.3000	+4.932%	15	903	-24.856%
2025-12-19	35.2600	36.5000	35.2600	36.5000	+5.736%	2	893	-21.151%
2025-12-18	34.5200	34.5200	34.5200	34.5200	+5.727%	1	893	-16.628%
2025-12-17	35.1500	35.1500	32.6200	32.6500	-11.156%	4	893	-11.853%
2025-12-16	37.7500	37.7500	36.7500	36.7500	-6.369%	2	894	-21.687%
2025-12-15	40.0500	40.0500	39.2500	39.2500	-4.268%	23	899	-26.675%
2025-12-12	42.2500	42.2500	41.0000	41.0000	-4.429%	2	893	-29.805%
2025-12-11	45.5800	45.5800	42.9000	42.9000	-6.536%	6	891	-32.914%
2025-12-10	46.0000	46.6000	45.9000	45.9000	-1.354%	6	889	-37.298%
2025-12-09	45.9300	46.5300	45.9300	46.5300	+5.943%	3	883	-38.147%
2025-12-08	47.0800	47.0800	43.6000	43.9200	-9.481%	13	883	-34.472%
2025-12-05	50.4500	50.4500	48.5200	48.5200	+2.406%	4	874	-40.684%
2025-12-04	46.6000	47.7000	46.6000	47.3800	-3.306%	11	875	-39.257%
2025-12-03	47.4000	49.2500	47.4000	49.0000	+3.419%	12	868	-41.265%
2025-12-02	47.5000	47.5000	46.0300	47.3800	-0.105%	58	857	-39.257%
2025-12-01	49.6300	50.0000	47.4300	47.4300	-7.544%	280	850	-39.321%
2025-11-26	53.1000	53.1000	50.7500	51.3000	-4.594%	10	607	-43.899%
2025-11-25	55.2100	55.7500	52.3700	53.7700	+5.535%	63	607	-46.476%
2025-11-24	47.0300	50.9500	46.9900	50.9500	+28.176%	356	570	-43.513%
2025-11-21	39.7500	39.7500	39.7500	39.7500	+5.020%	1	258	-27.597%
2025-11-20	39.6000	42.7700	37.8500	37.8500	+2.825%	33	258	-23.963%
2025-11-19	40.7100	41.8000	36.4000	36.8100	+14.495%	15	236	-21.815%
2025-11-18	30.8700	32.1500	29.6000	32.1500	-1.107%	5	231	-10.482%
2025-11-17	35.9000	35.9000	32.5100	32.5100	+18.434%	3	232	-11.473%
2025-11-14	27.9200	28.0500	27.4500	27.4500	-7.107%	11	232	+4.845%
2025-11-13	28.8000	29.5500	28.8000	29.5500	-7.221%	2	226	-2.606%
2025-11-12	33.3500	33.3500	31.8500	31.8500	-5.067%	6	225	-9.639%
2025-11-11	33.3000	33.5500	33.1000	33.5500	+1.176%	46	220	-14.218%
2025-11-10	32.4500	33.6000	32.4500	33.1600	+15.540%	20	191	-13.209%
2025-11-07	28.7500	28.7500	28.7000	28.7000	-12.633%	2	180	+0.279%
2025-11-06	33.1000	33.1000	30.1500	32.8500	+13.315%	14	179	-12.390%
2025-11-04	28.8900	28.9900	28.8900	28.9900	-6.604%	2	173	-0.724%
2025-11-03	30.3500	31.0400	30.3500	31.0400	+8.078%	7	173	-7.281%
2025-10-31	28.6000	28.7200	28.6000	28.7200	-12.732%	4	173	+0.209%
2025-10-30	32.7000	33.3500	32.7000	32.9100	+30.647%	167	170	-12.549%
2025-10-29	23.6000	25.1900	23.6000	25.1900	+19.102%	8	11	+14.252%
2025-10-27	21.1500	21.1500	21.1500	21.1500	+25.519%	6	7	+36.076%
2025-10-23	16.8500	16.8500	16.8500	16.8500	0.000%	1	1	+70.801%