Dark

GOOGL20260918C325
GOOGL Sep 18 2026 325.00 Call (GOOGL260918C00325000)
option OPRA

EOD

Sep 3, 2026

20.55+32.581%(+5.05)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.2100	20.5500	18.2100	20.5500	+32.581%	41	2,520	0.000%
2026-09-02	13.5000	17.4500	13.5000	15.5000	+12.564%	79	2,496	+32.581%
2026-09-01	14.8000	15.2500	12.8000	13.7700	-17.048%	45	2,492	+49.237%
2026-08-31	19.1300	19.6500	16.3000	16.6000	-32.794%	24	2,486	+23.795%
2026-08-28	23.9300	26.0000	23.4000	24.7000	+28.646%	11	2,480	-16.802%
2026-08-27	18.3200	20.0000	18.3200	19.2000	-5.419%	17	2,484	+7.031%
2026-08-26	22.3800	22.7500	19.8000	20.3000	-16.461%	19	2,487	+1.232%
2026-08-25	24.7000	25.0000	24.2500	24.3000	-9.665%	27	2,494	-15.432%
2026-08-24	26.3200	29.0500	26.3200	26.9000	+10.700%	11	2,499	-23.606%
2026-08-21	21.7300	24.5500	21.7300	24.3000	+17.108%	28	2,501	-15.432%
2026-08-20	22.4700	23.2400	19.7000	20.7500	-14.433%	30	2,497	-0.964%
2026-08-19	23.5500	24.2500	23.4500	24.2500	+4.301%	9	2,479	-15.258%
2026-08-18	22.3200	23.5000	21.9500	23.2500	-0.853%	136	2,484	-11.613%
2026-08-17	25.3200	25.3200	22.4900	23.4500	-7.276%	52	2,490	-12.367%
2026-08-14	28.0300	28.0300	25.0000	25.2900	-4.205%	19	2,509	-18.743%
2026-08-13	25.5000	27.8800	25.5000	26.4000	+10.785%	12	2,514	-22.159%
2026-08-12	27.4000	27.4000	23.3100	23.8300	-6.255%	28	2,516	-13.764%
2026-08-11	33.1200	33.1200	25.4200	25.4200	-30.356%	38	2,510	-19.158%
2026-08-10	36.0500	36.5000	34.9000	36.5000	+4.137%	10	2,485	-43.699%
2026-08-07	35.5000	36.5500	34.5300	35.0500	-7.398%	32	2,479	-41.369%
2026-08-06	42.9500	42.9500	37.7500	37.8500	-10.393%	44	2,487	-45.707%
2026-08-05	57.8000	60.5000	38.6500	42.2400	-27.795%	28	2,501	-51.349%
2026-08-04	53.8800	58.5000	53.8800	58.5000	+8.776%	29	2,521	-64.872%
2026-08-03	45.1000	55.0000	44.2500	53.7800	+35.160%	104	2,515	-61.789%
2026-07-31	29.0000	39.7900	26.6000	39.7900	+96.010%	504	2,490	-48.354%
2026-07-30	22.3000	22.3000	19.8000	20.3000	-15.417%	64	2,575	+1.232%
2026-07-29	22.1000	27.4000	21.1600	24.0000	+11.680%	29	2,572	-14.375%
2026-07-28	19.8500	22.8100	15.9000	21.4900	+21.412%	1,211	2,576	-4.374%
2026-07-27	17.5000	19.3500	15.9000	17.7000	+28.727%	416	1,763	+16.102%
2026-07-24	14.0500	16.3700	12.9000	13.7500	+0.365%	792	1,712	+49.455%
2026-07-23	20.3500	20.3500	13.2000	13.7000	-56.508%	610	1,302	+50.000%
2026-07-22	34.8300	34.8300	31.5000	31.5000	-11.542%	5	996	-34.762%
2026-07-21	38.1500	38.1500	35.5300	35.6100	-8.692%	23	991	-42.291%
2026-07-20	43.9600	43.9600	37.4300	39.0000	+15.968%	5	980	-47.308%
2026-07-17	32.3500	34.0000	32.3500	33.6300	-17.310%	19	982	-38.894%
2026-07-16	53.2000	54.2200	40.6700	40.6700	-25.513%	24	981	-49.471%
2026-07-15	54.6500	55.5000	54.6000	54.6000	+29.691%	18	982	-62.363%
2026-07-14	42.1000	42.1000	42.1000	42.1000	+5.197%	1	990	-51.188%
2026-07-13	40.0200	40.0200	40.0200	40.0200	-8.316%	2	990	-48.651%
2026-07-09	40.0000	43.6500	40.0000	43.6500	-3.749%	6	990	-52.921%
2026-07-08	45.2500	45.3500	45.2500	45.3500	-16.019%	2	987	-54.686%
2026-07-07	53.9700	54.0000	53.1000	54.0000	+10.951%	12	987	-61.944%
2026-07-06	48.6700	48.6700	48.6700	48.6700	-0.287%	5	995	-57.777%
2026-07-02	49.0000	49.0000	48.8100	48.8100	+3.895%	2	1,001	-57.898%
2026-07-01	46.9800	46.9800	46.9800	46.9800	+4.516%	4	1,001	-56.258%
2026-06-30	41.8000	44.9500	41.8000	44.9500	+14.406%	11	1,005	-54.283%
2026-06-29	39.2900	39.2900	39.2900	39.2900	+10.427%	1	995	-47.697%
2026-06-26	36.0000	36.0000	35.5800	35.5800	+4.647%	13	995	-42.243%
2026-06-25	31.9500	34.0000	31.6500	34.0000	-9.695%	107	992	-39.559%
2026-06-24	39.6400	39.8500	37.5500	37.6500	+0.266%	27	971	-45.418%
2026-06-23	39.3700	39.3700	37.5500	37.5500	-8.415%	10	971	-45.273%
2026-06-22	41.5500	41.5500	36.8900	41.0000	-24.632%	15	967	-49.878%
2026-06-18	52.8000	54.4000	52.8000	54.4000	-0.983%	7	960	-62.224%
2026-06-17	56.5000	56.5000	53.8000	54.9400	-8.433%	6	960	-62.596%
2026-06-16	59.0000	60.0000	59.0000	60.0000	+4.312%	2	960	-65.750%
2026-06-15	57.5200	57.5200	57.5200	57.5200	+19.212%	1	961	-64.273%
2026-06-11	41.0900	48.2500	41.0900	48.2500	+1.387%	10	961	-57.409%
2026-06-10	54.2200	54.2200	46.7000	47.5900	-4.763%	15	958	-56.819%
2026-06-09	49.9700	49.9700	49.9700	49.9700	-3.477%	5	971	-58.875%
2026-06-08	51.3200	51.7700	51.3200	51.7700	-9.144%	22	976	-60.305%
2026-06-05	58.5000	58.5000	54.8000	56.9800	-4.954%	18	996	-63.935%
2026-06-04	58.2600	60.5100	58.2600	59.9500	+22.222%	5	1,014	-65.721%
2026-06-03	49.0500	49.0500	49.0500	49.0500	-5.746%	1	1,011	-58.104%
2026-06-02	56.0000	56.1000	52.0400	52.0400	-16.896%	8	1,012	-60.511%
2026-06-01	63.0000	63.0000	62.6200	62.6200	-8.850%	2	1,018	-67.183%
2026-05-29	70.2000	70.2000	68.7000	68.7000	-8.400%	19	1,019	-70.087%
2026-05-28	75.0000	75.0000	75.0000	75.0000	-3.251%	2	1,009	-72.600%
2026-05-27	77.5200	77.5200	77.5200	77.5200	+5.570%	3	1,011	-73.491%
2026-05-26	73.4300	73.4300	73.4300	73.4300	+4.186%	15	1,014	-72.014%
2026-05-22	70.4800	70.4800	70.4800	70.4800	-8.014%	4	1,014	-70.843%
2026-05-21	73.1700	76.7200	73.1700	76.6200	+1.807%	17	1,014	-73.179%
2026-05-19	76.3700	76.3700	75.2600	75.2600	-14.087%	16	1,014	-72.695%
2026-05-18	87.6000	87.6000	87.6000	87.6000	+3.779%	1	1,015	-76.541%
2026-05-15	83.8700	84.4100	83.8700	84.4100	-0.436%	16	1,015	-75.655%
2026-05-14	84.7800	84.7800	84.7800	84.7800	-6.061%	1	1,016	-75.761%
2026-05-13	89.3000	90.2500	89.3000	90.2500	+21.959%	5	1,022	-77.230%
2026-05-12	74.0000	74.0000	74.0000	74.0000	-5.395%	1	1,022	-72.230%
2026-05-11	82.0000	83.3000	78.2200	78.2200	-9.572%	16	1,022	-73.728%
2026-05-08	85.0100	87.4200	84.8500	86.5000	+2.732%	18	1,031	-76.243%
2026-05-07	84.5000	84.5000	84.2000	84.2000	+1.691%	3	1,030	-75.594%
2026-05-06	82.8200	85.8200	81.7200	82.8000	+9.640%	28	1,032	-75.181%
2026-05-05	77.3500	77.3500	75.5200	75.5200	+4.845%	20	1,039	-72.789%
2026-05-04	71.0500	72.5500	71.0500	72.0300	-3.574%	15	1,045	-71.470%
2026-05-01	72.0500	74.7000	72.0500	74.7000	+0.322%	326	899	-72.490%
2026-04-30	62.5000	74.4600	58.9800	74.4600	+54.257%	58	899	-72.401%
2026-04-29	49.0500	50.0000	45.7500	48.2700	+2.812%	14	939	-57.427%
2026-04-28	46.5000	48.4400	45.7400	46.9500	-1.942%	22	949	-56.230%
2026-04-27	45.9500	48.8500	45.9500	47.8800	+25.636%	35	954	-57.080%
2026-04-24	38.0000	39.5000	38.0000	38.1100	-5.317%	13	960	-46.077%
2026-04-23	40.6500	40.6500	39.8000	40.2500	+0.726%	8	964	-48.944%
2026-04-22	39.0500	39.9600	38.0500	39.9600	+10.387%	20	967	-48.574%
2026-04-21	38.0000	39.0000	36.2000	36.2000	-10.617%	10	951	-43.232%
2026-04-20	40.5000	40.5000	40.5000	40.5000	-2.174%	2	951	-49.259%
2026-04-17	39.7000	41.6000	39.3000	41.4000	+6.536%	60	953	-50.362%
2026-04-16	37.7000	39.8500	37.7000	38.8600	-1.620%	32	979	-47.118%
2026-04-15	35.0000	39.5000	35.0000	39.5000	+8.666%	44	998	-47.975%
2026-04-14	31.5000	36.7500	31.5000	36.3500	+21.409%	133	979	-43.466%
2026-04-13	27.7100	29.9400	27.5000	29.9400	+7.504%	69	983	-31.363%
2026-04-10	29.7500	29.8700	27.6000	27.8500	-3.633%	100	948	-26.212%
2026-04-09	26.0000	29.1400	25.2000	28.9000	+3.214%	67	939	-28.893%
2026-04-08	28.9600	29.5500	26.4800	28.0000	+25.843%	140	922	-26.607%
2026-04-07	20.0000	22.2500	19.3000	22.2500	+13.520%	10	913	-7.640%
2026-04-06	18.2000	19.6000	18.2000	19.6000	+8.587%	17	909	+4.847%
2026-04-02	16.2800	18.4000	16.2800	18.0500	-5.497%	62	915	+13.850%
2026-04-01	17.5000	20.0500	17.5000	19.1000	+32.823%	55	915	+7.592%
2026-03-31	11.5500	14.3800	11.5500	14.3800	+40.980%	22	915	+42.907%
2026-03-30	10.6000	10.9600	10.1400	10.2000	-8.520%	54	908	+101.471%
2026-03-27	11.6700	12.6500	11.1500	11.1500	-16.542%	135	923	+84.305%
2026-03-26	14.5200	15.1000	13.2500	13.3600	-20.000%	47	909	+53.817%
2026-03-25	18.0900	18.0900	16.3000	16.7000	-5.915%	98	904	+23.054%
2026-03-24	19.8400	19.8400	17.7000	17.7500	-18.950%	11	827	+15.775%
2026-03-23	22.8000	23.1000	21.4500	21.9000	+3.205%	64	825	-6.164%
2026-03-20	22.6500	22.6500	21.2200	21.2200	-14.435%	45	810	-3.157%
2026-03-19	23.6200	24.9400	23.6200	24.8000	-4.062%	69	786	-17.137%
2026-03-18	27.0900	27.0900	25.8000	25.8500	+0.977%	7	748	-20.503%
2026-03-17	24.2800	25.6000	24.2800	25.6000	+5.785%	24	745	-19.727%
2026-03-16	24.1700	24.2000	23.6500	24.2000	+2.847%	174	749	-15.083%
2026-03-13	23.4900	24.1000	23.4000	23.5300	-5.880%	11	692	-12.665%
2026-03-12	24.9500	25.2500	23.5500	25.0000	-7.063%	36	690	-17.800%
2026-03-11	28.1500	28.1500	26.9000	26.9000	+2.281%	4	672	-23.606%
2026-03-10	26.7500	27.0500	26.0500	26.3000	+2.335%	17	671	-21.863%
2026-03-09	22.0200	25.7000	22.0200	25.7000	+11.983%	38	669	-20.039%
2026-03-06	22.9500	22.9500	22.9500	22.9500	-1.797%	2	675	-10.458%
2026-03-05	23.7000	23.7000	23.1000	23.3700	-6.145%	9	673	-12.067%
2026-03-04	24.5700	25.4000	24.5700	24.9000	-1.190%	9	664	-17.470%
2026-03-03	24.0000	25.2000	23.5500	25.2000	-8.029%	16	662	-18.452%
2026-03-02	27.1700	27.7500	26.3500	27.4000	-9.571%	25	654	-25.000%
2026-02-27	28.6000	30.3000	27.6500	30.3000	+8.993%	36	661	-32.178%
2026-02-26	27.4500	27.8000	25.6100	27.8000	-7.426%	35	647	-26.079%
2026-02-25	29.4000	30.1500	29.3000	30.0300	-0.067%	14	601	-31.568%
2026-02-24	28.7600	30.0500	28.3500	30.0500	-0.332%	9	601	-31.614%
2026-02-23	33.3500	33.3500	30.1500	30.1500	-5.899%	27	596	-31.841%
2026-02-20	28.3600	32.2500	28.3600	32.0400	+26.191%	29	619	-35.861%
2026-02-19	25.0500	26.1500	24.9000	25.3900	+1.398%	39	638	-19.063%
2026-02-18	24.6800	25.8000	24.6800	25.0400	+2.413%	24	608	-17.931%
2026-02-17	26.0100	26.0100	23.6500	24.4500	-8.871%	73	604	-15.951%
2026-02-13	27.1500	27.4000	26.5000	26.8300	-10.567%	14	580	-23.407%
2026-02-12	29.3900	32.0000	29.3900	30.0000	-0.563%	32	580	-31.500%
2026-02-11	34.5500	34.5500	30.1700	30.1700	-13.180%	50	550	-31.886%
2026-02-10	34.7500	35.2000	34.0000	34.7500	-10.553%	8	531	-40.863%
2026-02-09	37.1000	39.7500	35.0100	38.8500	+1.702%	62	528	-47.104%
2026-02-06	40.4000	41.4000	36.9000	38.2000	-14.637%	77	513	-46.204%
2026-02-05	31.8000	44.7500	31.8000	44.7500	-6.086%	72	445	-54.078%
2026-02-04	49.0000	49.0000	46.9500	47.6500	-3.660%	9	429	-56.873%
2026-02-03	53.3000	53.3000	49.4600	49.4600	-6.343%	25	427	-58.451%
2026-02-02	48.8200	53.0700	48.8200	52.8100	+8.551%	17	426	-61.087%
2026-01-30	49.1000	49.1100	48.6500	48.6500	-1.458%	97	419	-57.760%
2026-01-29	49.9900	49.9900	42.9500	49.3700	+0.550%	5	502	-58.376%
2026-01-27	49.0000	49.1000	49.0000	49.1000	+13.789%	5	501	-58.147%
2026-01-23	44.1000	44.1000	43.1500	43.1500	-5.373%	9	506	-52.375%
2026-01-21	42.9500	45.6000	42.4500	45.6000	+13.716%	5	497	-54.934%
2026-01-20	41.8500	42.2000	40.0500	40.1000	-9.888%	52	496	-48.753%
2026-01-16	46.7000	46.7000	44.5000	44.5000	-5.520%	5	450	-53.820%
2026-01-15	47.6000	47.8000	47.1000	47.1000	-4.791%	77	450	-56.369%
2026-01-13	50.0000	52.2000	49.4500	49.4700	+7.966%	8	517	-58.460%
2026-01-12	44.5500	45.8200	42.4000	45.8200	+1.687%	59	516	-55.151%
2026-01-09	44.0000	45.2500	44.0000	45.0600	+5.059%	26	504	-54.394%
2026-01-08	45.1000	45.1000	41.3500	42.8900	+6.692%	121	486	-52.087%
2026-01-07	38.2000	42.7000	38.2000	40.2000	+16.118%	19	408	-48.881%
2026-01-06	39.2000	39.2000	34.3000	34.6200	-6.559%	59	405	-40.641%
2026-01-05	36.9000	37.3600	36.9000	37.0500	+7.081%	105	325	-44.534%
2026-01-02	38.3000	40.0000	34.3000	34.6000	-1.983%	32	325	-40.607%
2025-12-31	35.3500	35.8500	35.3000	35.3000	-1.203%	6	315	-41.785%
2025-12-30	37.2000	37.2000	35.7300	35.7300	-0.335%	5	315	-42.485%
2025-12-29	35.0000	35.8500	34.8500	35.8500	-1.781%	141	315	-42.678%
2025-12-24	36.0000	36.5000	36.0000	36.5000	-1.351%	6	224	-43.699%
2025-12-23	36.7500	37.0000	36.7500	37.0000	+8.824%	10	224	-44.459%
2025-12-22	34.0000	34.0000	34.0000	34.0000	+8.315%	1	219	-39.559%
2025-12-18	29.9500	31.3900	29.9500	31.3900	+8.917%	16	219	-34.533%
2025-12-17	30.9000	30.9000	28.8200	28.8200	-13.479%	9	203	-28.695%
2025-12-16	34.9900	34.9900	32.3800	33.3100	-4.910%	3	201	-38.307%
2025-12-12	37.0000	37.0000	35.0300	35.0300	-10.064%	13	201	-41.336%
2025-12-11	40.9800	40.9800	38.0600	38.9500	-4.441%	11	212	-47.240%
2025-12-10	41.7000	41.7000	40.7600	40.7600	+0.766%	23	212	-49.583%
2025-12-09	39.6500	40.4500	39.6500	40.4500	+2.535%	2	210	-49.197%
2025-12-08	39.5000	39.5000	39.1000	39.4500	-9.518%	11	209	-47.909%
2025-12-05	45.2500	45.2500	43.5800	43.6000	+3.440%	12	199	-52.867%
2025-12-04	42.3500	42.7200	42.1500	42.1500	-6.333%	4	201	-51.246%
2025-12-03	44.5700	45.0000	44.5700	45.0000	+5.140%	8	197	-54.333%
2025-12-02	42.8000	42.8000	42.8000	42.8000	-0.233%	1	189	-51.986%
2025-12-01	43.0500	44.5500	42.9000	42.9000	-4.815%	7	188	-52.098%
2025-11-28	49.3000	49.3000	45.0700	45.0700	-3.697%	8	184	-54.404%
2025-11-26	48.5500	48.5500	45.8000	46.8000	-4.878%	21	182	-56.090%
2025-11-25	49.3000	53.3000	48.0000	49.2000	+7.306%	69	182	-58.232%
2025-11-24	44.3000	45.8500	43.8000	45.8500	+31.942%	8	157	-55.180%
2025-11-21	35.7500	36.8700	34.4500	34.7500	+7.253%	53	160	-40.863%
2025-11-20	38.1800	38.7000	32.4000	32.4000	-4.957%	20	127	-36.574%
2025-11-19	37.3500	37.3500	34.0900	34.0900	+14.013%	7	117	-39.718%
2025-11-18	29.6800	29.9000	29.5000	29.9000	-1.806%	4	118	-31.271%
2025-11-17	30.4500	30.4500	30.4500	30.4500	+25.206%	4	116	-32.512%
2025-11-14	24.5700	24.6000	24.3200	24.3200	-6.462%	4	113	-15.502%
2025-11-13	26.0000	26.0000	26.0000	26.0000	-10.653%	1	112	-20.962%
2025-11-12	31.1500	31.1500	28.4000	29.1000	-5.611%	82	111	-29.381%
2025-11-11	30.7900	30.8300	29.4500	30.8300	+1.248%	28	47	-33.344%
2025-11-10	29.3000	30.4500	29.3000	30.4500	+19.178%	8	29	-32.512%
2025-11-07	25.6500	25.6500	25.5500	25.5500	-13.095%	4	24	-19.569%
2025-11-06	28.0000	29.4000	28.0000	29.4000	+19.512%	4	20	-30.102%
2025-11-04	24.6000	24.6000	24.6000	24.6000	-5.566%	1	20	-16.463%
2025-10-31	26.0500	26.0500	26.0500	26.0500	-5.273%	3	19	-21.113%
2025-10-30	27.0500	27.5000	27.0500	27.5000	+16.181%	3	16	-25.273%
2025-10-29	23.6700	23.6700	23.6700	23.6700	+17.236%	6	16	-13.181%
2025-10-27	18.3100	20.1900	18.3100	20.1900	+22.736%	15	10	+1.783%
2025-10-24	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	+24.924%