Dark

GOOGL20260918C335
GOOGL Sep 18 2026 335.00 Call (GOOGL260918C00335000)
option OPRA

EOD

Sep 3, 2026

11.95+33.520%(+3.00)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.9500	13.5000	10.9500	11.9500	+33.520%	158	1,921	0.000%
2026-09-02	7.7000	10.6400	7.0000	8.9500	+11.875%	779	1,952	+33.520%
2026-09-01	8.1000	9.1000	7.2200	8.0000	-24.883%	533	1,950	+49.375%
2026-08-31	13.9500	13.9500	9.6500	10.6500	-35.882%	96	1,869	+12.207%
2026-08-28	13.2500	17.7200	13.1500	16.6100	+33.844%	68	1,878	-28.055%
2026-08-27	12.2500	13.1000	11.6000	12.4100	-9.084%	196	1,876	-3.707%
2026-08-26	16.0700	16.0700	12.8000	13.6500	-20.961%	289	1,809	-12.454%
2026-08-25	20.0000	20.0000	16.4600	17.2700	-10.518%	23	1,687	-30.805%
2026-08-24	18.4000	21.1200	18.4000	19.3000	+13.864%	98	1,680	-38.083%
2026-08-21	16.6200	16.9500	16.4600	16.9500	+17.301%	4	1,681	-29.499%
2026-08-20	16.1300	16.2300	13.6500	14.4500	-12.530%	86	1,680	-17.301%
2026-08-19	15.9200	18.4400	15.1000	16.5200	-2.537%	41	1,654	-27.663%
2026-08-18	15.3700	17.2000	14.9900	16.9500	0.000%	85	1,645	-29.499%
2026-08-17	18.8300	18.8300	15.8500	16.9500	-7.980%	52	1,648	-29.499%
2026-08-14	20.6500	20.8400	18.0000	18.4200	-6.734%	36	1,649	-35.125%
2026-08-13	19.2800	20.8500	18.6000	19.7500	+8.815%	33	1,656	-39.494%
2026-08-12	18.5000	18.7000	16.6500	18.1500	-3.303%	261	1,651	-34.160%
2026-08-11	24.7000	24.7500	18.6400	18.7700	-31.745%	138	1,438	-36.335%
2026-08-10	26.5000	27.6000	26.4500	27.5000	+2.919%	65	1,547	-56.545%
2026-08-07	27.7200	27.9400	26.7200	26.7200	-16.343%	24	1,509	-55.277%
2026-08-06	33.5500	33.5500	31.9400	31.9400	-9.339%	4	1,487	-62.586%
2026-08-05	52.4000	52.4000	35.0500	35.2300	-27.733%	113	1,486	-66.080%
2026-08-04	39.9000	49.8700	39.9000	48.7500	+10.419%	80	1,529	-75.487%
2026-08-03	36.2500	47.4900	36.2500	44.1500	+39.937%	77	1,562	-72.933%
2026-07-31	19.1500	31.6900	19.1500	31.5500	+97.806%	329	1,574	-62.124%
2026-07-30	14.3000	16.7000	14.3000	15.9500	-7.803%	369	1,606	-25.078%
2026-07-29	16.5000	21.2700	14.9000	17.3000	+8.942%	411	1,494	-30.925%
2026-07-28	13.8500	17.3000	12.4500	15.8800	+27.550%	402	1,506	-24.748%
2026-07-27	13.1000	14.2000	11.8500	12.4500	+29.688%	301	1,472	-4.016%
2026-07-24	11.8500	11.9000	9.2000	9.6000	-4.667%	394	1,500	+24.479%
2026-07-23	11.9000	13.0000	9.5000	10.0700	-62.579%	1,481	1,376	+18.669%
2026-07-22	28.7500	28.8700	26.9100	26.9100	-6.757%	64	949	-55.593%
2026-07-21	30.6000	30.6000	28.6000	28.8600	-6.963%	110	951	-58.593%
2026-07-20	33.7500	36.3700	31.0200	31.0200	+14.044%	3	872	-61.476%
2026-07-17	31.1000	31.1000	26.5500	27.2000	-20.235%	52	873	-56.066%
2026-07-16	46.5000	46.5000	34.1000	34.1000	-25.870%	3	846	-64.956%
2026-07-15	43.5000	46.0000	43.3000	46.0000	+27.002%	6	847	-74.022%
2026-07-14	33.5600	36.2200	33.5600	36.2200	+3.338%	5	845	-67.007%
2026-07-13	37.5000	37.5000	35.0500	35.0500	+2.575%	2	846	-65.906%
2026-07-10	34.0000	34.1700	34.0000	34.1700	-7.574%	6	845	-65.028%
2026-07-09	33.1000	36.9700	33.1000	36.9700	-5.448%	3	840	-67.676%
2026-07-08	39.1000	39.1000	39.1000	39.1000	-14.833%	1	842	-69.437%
2026-07-07	45.9100	45.9100	45.9100	45.9100	+4.341%	2	842	-73.971%
2026-07-06	40.7600	44.0000	40.7600	44.0000	+10.553%	3	842	-72.841%
2026-07-02	36.7000	39.8000	36.7000	39.8000	-3.045%	13	834	-69.975%
2026-07-01	38.5000	41.0500	38.5000	41.0500	+6.901%	7	834	-70.889%
2026-06-30	34.8900	38.4500	34.8900	38.4000	+5.640%	30	836	-68.880%
2026-06-29	28.6500	36.3500	28.6500	36.3500	+42.549%	54	828	-67.125%
2026-06-26	26.5000	31.7000	25.4000	25.5000	-13.559%	75	800	-53.137%
2026-06-25	26.2500	29.5500	26.1000	29.5000	-4.839%	19	768	-59.492%
2026-06-24	33.0500	33.0500	31.0000	31.0000	-2.913%	11	767	-61.452%
2026-06-23	32.7500	32.7500	31.9000	31.9300	-4.315%	36	763	-62.574%
2026-06-22	40.2500	40.2500	30.3200	33.3700	-23.830%	49	762	-64.189%
2026-06-18	41.0000	43.8100	41.0000	43.8100	-2.666%	3	791	-72.723%
2026-06-17	46.8000	46.8000	44.8600	45.0100	-10.588%	12	791	-73.450%
2026-06-15	50.3400	50.3400	50.3400	50.3400	+14.409%	1	791	-76.261%
2026-06-12	44.0900	45.1900	44.0000	44.0000	+26.473%	7	790	-72.841%
2026-06-11	35.0000	35.0000	34.7900	34.7900	-13.993%	21	792	-65.651%
2026-06-10	46.0400	47.4800	40.4500	40.4500	-15.199%	113	773	-70.457%
2026-06-09	50.9100	50.9100	44.4500	47.7000	+8.360%	105	765	-74.948%
2026-06-08	44.0200	44.0200	44.0200	44.0200	-15.928%	1	767	-72.853%
2026-06-04	47.3000	52.3600	47.3000	52.3600	+22.336%	7	766	-77.177%
2026-06-03	45.5000	45.5000	42.8000	42.8000	-6.957%	2	768	-72.079%
2026-06-02	44.3500	51.7000	44.3500	46.0000	-18.584%	7	768	-74.022%
2026-06-01	55.4000	56.5000	55.4000	56.5000	-7.149%	12	765	-78.850%
2026-05-29	61.0100	61.2200	60.8500	60.8500	-10.277%	21	765	-80.362%
2026-05-28	67.8200	67.8200	67.8200	67.8200	-3.114%	1	777	-82.380%
2026-05-27	69.4200	70.0000	69.4200	70.0000	-1.228%	2	777	-82.929%
2026-05-19	69.6000	70.8700	69.6000	70.8700	-13.319%	5	779	-83.138%
2026-05-18	81.7200	81.7600	81.7200	81.7600	+7.311%	2	777	-85.384%
2026-05-15	76.1900	76.1900	76.1900	76.1900	-3.691%	1	777	-84.316%
2026-05-14	76.6600	79.1100	76.6600	79.1100	-1.788%	4	777	-84.894%
2026-05-13	80.5500	80.5500	80.5500	80.5500	+18.282%	1	781	-85.164%
2026-05-12	68.1000	68.1000	68.1000	68.1000	-2.463%	2	781	-82.452%
2026-05-11	73.2500	74.3100	69.8200	69.8200	-9.501%	11	781	-82.885%
2026-05-08	77.1600	77.1600	77.1500	77.1500	+3.211%	2	781	-84.511%
2026-05-07	76.1100	76.1100	74.7500	74.7500	-3.123%	21	779	-84.013%
2026-05-06	74.7500	77.1600	74.7500	77.1600	+13.588%	4	799	-84.513%
2026-05-05	68.8100	68.8100	67.9300	67.9300	+7.230%	2	797	-82.408%
2026-05-04	63.1200	64.6500	63.1200	63.3500	-5.631%	32	797	-81.137%
2026-05-01	62.3900	67.1300	62.3900	67.1300	+3.277%	18	788	-82.199%
2026-04-30	55.6000	66.3500	51.5700	65.0000	+58.305%	60	788	-81.615%
2026-04-29	42.0500	42.0500	41.0600	41.0600	+1.508%	3	807	-70.896%
2026-04-28	40.1000	42.2300	40.0500	40.4500	-5.711%	21	808	-70.457%
2026-04-27	39.3000	42.9000	37.1000	42.9000	+15.946%	19	811	-72.145%
2026-04-24	34.9000	37.0000	34.6500	37.0000	+4.846%	17	810	-67.703%
2026-04-23	34.7100	35.2900	33.3500	35.2900	+4.936%	9	817	-66.138%
2026-04-22	32.3000	34.0500	32.3000	33.6300	+10.443%	19	817	-64.466%
2026-04-21	33.5600	33.5600	30.3500	30.4500	-8.778%	168	835	-60.755%
2026-04-20	34.0000	34.3900	33.3000	33.3800	-7.278%	36	835	-64.200%
2026-04-17	33.9000	36.2500	33.4000	36.0000	+6.667%	40	849	-66.806%
2026-04-16	33.4000	34.4000	33.1000	33.7500	-0.531%	50	832	-64.593%
2026-04-15	30.2100	34.2500	30.2000	33.9300	+9.522%	107	831	-64.780%
2026-04-14	27.2200	31.5000	27.1600	30.9800	+24.819%	308	815	-61.427%
2026-04-13	23.3700	24.8200	23.3700	24.8200	+5.842%	96	701	-51.853%
2026-04-10	24.8500	24.8500	22.9700	23.4500	-5.061%	38	681	-49.041%
2026-04-09	21.2000	24.7000	21.2000	24.7000	+5.330%	52	682	-51.619%
2026-04-08	24.0000	24.9500	22.6000	23.4500	+32.861%	98	682	-49.041%
2026-04-07	16.9000	17.6500	15.7800	17.6500	+9.423%	47	625	-32.295%
2026-04-06	15.4500	16.1300	15.1800	16.1300	+9.728%	8	608	-25.914%
2026-04-02	14.0500	15.1500	14.0500	14.7000	-3.670%	63	630	-18.707%
2026-04-01	13.1000	16.5000	13.1000	15.2600	+30.427%	55	630	-21.691%
2026-03-31	9.6000	12.0300	9.6000	11.7000	+41.818%	54	595	+2.137%
2026-03-30	8.4000	8.7500	8.2500	8.2500	-8.840%	48	609	+44.848%
2026-03-27	9.7900	10.2000	8.9500	9.0500	-15.814%	60	581	+32.044%
2026-03-26	11.7600	12.4200	10.7500	10.7500	-19.776%	34	550	+11.163%
2026-03-25	14.0000	14.0000	13.4000	13.4000	-8.532%	15	529	-10.821%
2026-03-24	15.6500	15.6500	14.4000	14.6500	-18.384%	11	525	-18.430%
2026-03-23	18.3500	18.4500	17.8500	17.9500	+0.335%	47	524	-33.426%
2026-03-20	18.7500	18.7500	17.8200	17.8900	-11.436%	28	553	-33.203%
2026-03-19	19.7000	20.2000	19.7000	20.2000	-6.265%	27	560	-40.842%
2026-03-18	22.1500	22.3100	21.5500	21.5500	-3.363%	9	548	-44.548%
2026-03-17	20.3000	22.3000	20.3000	22.3000	+10.232%	13	542	-46.413%
2026-03-16	20.6500	20.6500	19.9500	20.2300	+0.647%	15	554	-40.929%
2026-03-13	21.2600	21.2900	19.9700	20.1000	-3.365%	57	542	-40.547%
2026-03-12	20.2000	20.8000	20.2000	20.8000	-8.370%	3	545	-42.548%
2026-03-11	23.5000	23.6200	22.7000	22.7000	-1.089%	17	544	-47.357%
2026-03-10	22.8000	22.9500	22.7900	22.9500	+15.909%	39	530	-47.930%
2026-03-09	18.4900	20.0000	18.4900	19.8000	+1.020%	40	513	-39.646%
2026-03-06	19.6500	19.6500	19.6000	19.6000	-2.488%	3	531	-39.031%
2026-03-05	19.6000	20.1000	19.5500	20.1000	-4.739%	25	528	-40.547%
2026-03-04	21.2500	21.2500	21.0000	21.1000	+1.687%	27	508	-43.365%
2026-03-03	21.0000	21.2000	20.1000	20.7500	-11.890%	41	513	-42.410%
2026-03-02	23.5000	23.5500	23.3000	23.5500	-3.285%	20	476	-49.257%
2026-02-27	24.5000	24.5000	23.7000	24.3500	+1.670%	8	494	-50.924%
2026-02-26	23.9500	23.9500	23.9500	23.9500	-6.445%	1	486	-50.104%
2026-02-25	25.6000	25.6000	25.6000	25.6000	-1.953%	1	486	-53.320%
2026-02-24	24.8500	26.1100	24.4500	26.1100	-1.472%	8	486	-54.232%
2026-02-23	28.3000	28.3000	26.4000	26.5000	-4.950%	6	483	-54.906%
2026-02-20	24.7000	28.0000	24.7000	27.8800	+28.184%	75	483	-57.138%
2026-02-19	21.8500	22.0500	21.3500	21.7500	+1.399%	25	469	-45.057%
2026-02-18	21.4500	21.4500	21.4500	21.4500	+1.755%	1	469	-44.289%
2026-02-17	21.3500	21.3500	19.9000	21.0800	-8.507%	28	470	-43.311%
2026-02-13	23.6500	23.6500	23.0400	23.0400	-14.667%	11	456	-48.134%
2026-02-12	25.1500	27.0000	25.1500	27.0000	+3.926%	4	456	-55.741%
2026-02-11	30.4200	30.6400	25.9000	25.9800	-13.313%	26	459	-54.003%
2026-02-10	31.0000	31.0000	29.7000	29.9700	-11.801%	33	453	-60.127%
2026-02-09	31.9200	34.4800	31.9200	33.9800	+1.889%	5	430	-64.832%
2026-02-06	34.9900	34.9900	33.3500	33.3500	-4.139%	5	432	-64.168%
2026-02-05	27.5000	34.7900	27.0000	34.7900	-16.370%	9	428	-65.651%
2026-02-04	41.9100	42.0000	41.1100	41.6000	-6.726%	18	428	-71.274%
2026-02-03	50.0000	50.0000	44.6000	44.6000	-5.808%	7	415	-73.206%
2026-02-02	47.4000	47.4000	46.3000	47.3500	+9.353%	16	417	-74.762%
2026-01-30	41.9000	44.1500	41.9000	43.3000	-1.770%	14	425	-72.402%
2026-01-29	43.0000	44.0800	38.1000	44.0800	+3.111%	137	436	-72.890%
2026-01-28	42.2400	42.9800	41.3000	42.7500	+0.825%	25	429	-72.047%
2026-01-27	43.5000	43.6900	42.1500	42.4000	+1.193%	17	425	-71.816%
2026-01-26	41.0700	42.3000	41.0700	41.9000	+7.298%	13	411	-71.480%
2026-01-23	41.1500	41.1500	39.0000	39.0500	-3.628%	174	413	-69.398%
2026-01-22	41.9700	42.0500	40.0500	40.5200	+3.367%	30	466	-70.508%
2026-01-21	37.6000	41.1000	37.6000	39.2000	+10.112%	32	463	-69.515%
2026-01-20	36.4000	38.2000	35.1500	35.6000	-11.443%	31	452	-66.433%
2026-01-16	40.9800	40.9800	40.2000	40.2000	-4.626%	33	452	-70.274%
2026-01-15	44.9300	44.9300	41.2500	42.1500	-5.323%	18	452	-71.649%
2026-01-14	42.6800	44.8000	42.1500	44.5200	-1.613%	47	452	-73.158%
2026-01-13	43.0900	47.2600	43.0900	45.2500	+8.905%	31	423	-73.591%
2026-01-12	39.0000	42.2500	39.0000	41.5500	+2.114%	33	430	-71.239%
2026-01-09	39.6500	40.6900	39.6500	40.6900	+11.632%	39	419	-70.632%
2026-01-08	37.9600	37.9600	36.4500	36.4500	+3.757%	115	427	-67.215%
2026-01-07	33.4500	35.1300	33.4500	35.1300	+15.750%	6	427	-65.983%
2026-01-06	34.8500	34.8500	30.3000	30.3500	-6.124%	67	425	-60.626%
2026-01-05	32.3300	32.3300	32.3300	32.3300	+2.635%	3	427	-63.037%
2025-12-30	32.1000	32.1000	31.5000	31.5000	-2.597%	3	427	-62.063%
2025-12-26	32.3400	32.3400	32.3400	32.3400	+1.538%	1	427	-63.049%
2025-12-23	30.9500	31.8500	30.9500	31.8500	+9.075%	5	428	-62.480%
2025-12-22	28.8000	29.2000	28.8000	29.2000	+4.847%	5	425	-59.075%
2025-12-19	27.8500	27.8500	27.8500	27.8500	+2.390%	6	425	-57.092%
2025-12-18	27.4800	27.4800	27.2000	27.2000	+2.913%	159	425	-56.066%
2025-12-17	27.0000	27.0000	26.4300	26.4300	-6.772%	3	308	-54.786%
2025-12-16	28.3500	28.3500	28.3500	28.3500	-8.252%	1	305	-57.848%
2025-12-15	31.0500	31.1000	30.1000	30.9000	-4.777%	5	305	-61.327%
2025-12-12	31.1500	32.4500	31.1500	32.4500	-11.193%	6	306	-63.174%
2025-12-10	37.0500	37.3500	36.4500	36.5400	+2.785%	24	310	-67.296%
2025-12-09	35.5500	35.5500	35.5500	35.5500	+0.226%	3	309	-66.385%
2025-12-08	35.5000	35.5000	35.4700	35.4700	-10.203%	2	309	-66.310%
2025-12-05	39.7000	39.7900	39.5000	39.5000	+3.783%	11	308	-69.747%
2025-12-04	38.1500	38.1500	38.0600	38.0600	-5.253%	7	300	-68.602%
2025-12-03	40.5000	40.8000	40.1500	40.1700	+3.531%	36	304	-70.251%
2025-12-02	38.8000	38.8000	38.8000	38.8000	-6.506%	3	283	-69.201%
2025-11-28	45.9800	45.9800	41.4800	41.5000	-1.752%	12	283	-71.205%
2025-11-26	44.0500	44.0500	42.1500	42.2400	-5.036%	33	272	-71.709%
2025-11-25	44.5600	49.0000	43.2000	44.4800	+4.536%	84	272	-73.134%
2025-11-24	40.1700	42.5500	40.1700	42.5500	+31.449%	48	234	-71.915%
2025-11-21	32.4400	32.4400	32.2500	32.3700	+8.442%	10	207	-63.083%
2025-11-20	30.2000	30.2000	29.8500	29.8500	-1.485%	2	205	-59.966%
2025-11-19	29.3000	34.1500	29.3000	30.3000	+13.696%	9	205	-60.561%
2025-11-18	26.1000	26.6500	26.1000	26.6500	+6.175%	3	198	-55.159%
2025-11-17	26.8000	28.9000	25.1000	25.1000	-3.276%	39	197	-52.390%
2025-11-12	27.0000	27.0000	25.3000	25.9500	-4.771%	155	34	-53.950%
2025-11-11	26.8000	27.4900	26.5000	27.2500	+3.416%	29	34	-56.147%
2025-11-10	26.1000	26.3500	26.1000	26.3500	+2.569%	2	9	-54.649%
2025-11-06	25.7500	25.7500	25.6900	25.6900	+9.087%	4	8	-53.484%
2025-10-31	23.4800	23.5700	23.4800	23.5500	-1.793%	3	7	-49.257%
2025-10-30	26.3000	26.8800	23.7800	23.9800	+14.190%	19	6	-50.167%
2025-10-29	19.2500	21.0000	19.2500	21.0000	+17.253%	8	8	-43.095%
2025-10-28	17.9100	17.9100	17.9100	17.9100	+21.754%	1	6	-33.277%
2025-10-24	14.7100	14.7100	14.7100	14.7100	+15.827%	5	6	-18.763%
2025-10-23	12.7000	12.7000	12.7000	12.7000	0.000%	1	0	-5.906%