Dark

GOOGL20260918C345
GOOGL Sep 18 2026 345.00 Call (GOOGL260918C00345000)
option OPRA

EOD

Sep 3, 2026

6.25+38.889%(+1.75)1,328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.6500	7.7000	5.6500	6.2500	+38.889%	1,328	3,659	0.000%
2026-09-02	3.6500	5.7000	3.4000	4.5000	+12.500%	514	3,711	+38.889%
2026-09-01	4.0000	4.8000	3.5000	4.0000	-29.204%	1,559	3,697	+56.250%
2026-08-31	7.9100	7.9100	5.1000	5.6500	-42.581%	1,785	3,493	+10.619%
2026-08-28	7.5000	11.2500	7.5000	9.8400	+39.377%	996	3,366	-36.484%
2026-08-27	7.3900	8.0000	6.7000	7.0600	-15.550%	1,017	3,535	-11.473%
2026-08-26	10.8700	10.8700	7.6000	8.3600	-24.000%	1,201	3,340	-25.239%
2026-08-25	13.4500	13.4500	10.4500	11.0000	-13.043%	176	2,996	-43.182%
2026-08-24	11.1000	14.6000	9.7000	12.6500	+21.053%	619	2,932	-50.593%
2026-08-21	9.2500	11.8000	9.1000	10.4500	+14.208%	567	3,046	-40.191%
2026-08-20	10.2500	10.7000	8.3500	9.1500	-20.779%	872	2,927	-31.694%
2026-08-19	10.0000	12.6000	9.6000	11.5500	+1.762%	424	2,596	-45.887%
2026-08-18	10.0500	11.5000	10.0000	11.3500	-0.351%	507	2,532	-44.934%
2026-08-17	13.1600	13.1600	10.3000	11.3900	-8.880%	1,220	2,425	-45.127%
2026-08-14	13.7800	15.6500	12.1200	12.5000	-8.088%	1,327	2,058	-50.000%
2026-08-13	13.6500	14.9000	12.6500	13.6000	+8.367%	435	1,812	-54.044%
2026-08-12	14.2200	14.2200	11.4400	12.5500	-5.639%	1,529	1,817	-50.199%
2026-08-11	17.5100	18.3000	13.2500	13.3000	-38.426%	454	1,457	-53.008%
2026-08-10	20.2800	21.6000	19.4500	21.6000	+4.854%	77	1,249	-71.065%
2026-08-07	23.4000	23.4000	20.0000	20.6000	-11.777%	98	1,270	-69.660%
2026-08-06	27.6000	27.8000	23.3500	23.3500	-15.399%	19	1,287	-73.233%
2026-08-05	43.0000	43.0000	26.3000	27.6000	-32.270%	98	1,282	-77.355%
2026-08-04	32.7100	42.0000	32.7100	40.7500	+8.522%	60	1,286	-84.663%
2026-08-03	29.0000	38.9300	28.9700	37.5500	+47.544%	146	1,300	-83.356%
2026-07-31	14.6500	25.4500	14.6500	25.4500	+129.073%	508	1,321	-75.442%
2026-07-30	12.0500	12.0500	10.5400	11.1100	-13.876%	223	1,480	-43.744%
2026-07-29	11.8700	16.0400	10.7500	12.9000	+12.664%	112	1,389	-51.550%
2026-07-28	9.3900	12.6000	8.3000	11.4500	+29.672%	210	1,406	-45.415%
2026-07-27	8.6500	10.0300	8.3000	8.8300	+27.971%	206	1,339	-29.219%
2026-07-24	7.4500	7.9400	6.3000	6.9000	-4.828%	223	1,366	-9.420%
2026-07-23	8.7000	9.4800	6.6900	7.2500	-62.725%	601	1,313	-13.793%
2026-07-22	22.1000	23.5500	19.4500	19.4500	-12.190%	191	977	-67.866%
2026-07-21	24.9200	24.9200	22.1500	22.1500	-14.147%	153	932	-71.783%
2026-07-20	26.7900	30.3000	25.8000	25.8000	+10.493%	53	888	-75.775%
2026-07-17	24.0000	24.1300	21.0000	23.3500	-15.091%	118	885	-73.233%
2026-07-16	41.5000	41.5000	27.5000	27.5000	-28.793%	31	835	-77.273%
2026-07-15	35.6500	40.6200	35.6500	38.6200	+24.180%	28	839	-83.817%
2026-07-14	28.5500	31.1000	28.3000	31.1000	+15.100%	41	847	-79.904%
2026-07-13	29.1200	29.1200	27.0200	27.0200	-4.557%	5	833	-76.869%
2026-07-10	29.5500	29.5500	28.0000	28.3100	-8.824%	31	832	-77.923%
2026-07-09	30.2000	31.0500	27.2900	31.0500	-8.000%	24	820	-79.871%
2026-07-08	35.1000	35.1000	33.7500	33.7500	-8.956%	5	815	-81.481%
2026-07-07	41.3400	41.8500	37.0700	37.0700	-0.617%	8	818	-83.140%
2026-07-06	33.3000	37.3000	33.3000	37.3000	+26.871%	14	821	-83.244%
2026-07-02	34.5400	35.2500	29.4000	29.4000	-14.460%	28	843	-78.741%
2026-07-01	34.1500	34.9000	34.1500	34.3700	+7.743%	7	843	-81.816%
2026-06-30	30.0000	32.1000	28.2500	31.9000	+4.590%	55	848	-80.408%
2026-06-29	27.2000	30.5000	25.7700	30.5000	+37.573%	69	846	-79.508%
2026-06-26	22.6000	26.2000	21.3000	22.1700	-13.059%	169	849	-71.809%
2026-06-25	21.1000	25.5000	21.1000	25.5000	-1.923%	71	843	-75.490%
2026-06-24	27.8000	30.0000	24.4900	26.0000	-0.763%	113	828	-75.962%
2026-06-23	24.1500	28.6500	24.1500	26.2000	-8.070%	93	845	-76.145%
2026-06-22	35.0100	35.0100	25.2200	28.5000	-23.056%	197	850	-78.070%
2026-06-18	37.2000	37.2000	37.0400	37.0400	+1.898%	6	760	-83.126%
2026-06-17	36.3500	36.3500	36.3500	36.3500	-17.198%	5	760	-82.806%
2026-06-16	46.0000	46.5000	43.9000	43.9000	+0.550%	8	760	-85.763%
2026-06-15	42.1000	43.6600	42.1000	43.6600	+16.427%	7	760	-85.685%
2026-06-12	41.0000	41.0000	37.5000	37.5000	+7.666%	6	756	-83.333%
2026-06-11	34.8800	34.9800	29.1500	34.8300	+0.288%	40	760	-82.056%
2026-06-10	41.4000	41.4000	34.7300	34.7300	-14.416%	33	749	-82.004%
2026-06-09	42.0000	42.5000	40.5800	40.5800	+1.071%	5	767	-84.598%
2026-06-08	38.0200	40.1500	38.0200	40.1500	-1.376%	2	765	-84.433%
2026-06-05	42.9500	43.5000	40.7100	40.7100	-12.301%	22	763	-84.648%
2026-06-04	43.0000	46.4200	42.7500	46.4200	+26.761%	33	757	-86.536%
2026-06-03	40.8900	41.7200	36.4500	36.6200	-14.379%	86	760	-82.933%
2026-06-02	37.5500	42.7700	37.5500	42.7700	-10.053%	4	751	-85.387%
2026-06-01	50.5000	50.5000	47.5500	47.5500	-10.113%	4	750	-86.856%
2026-05-29	52.9000	52.9000	52.9000	52.9000	-10.506%	1	751	-88.185%
2026-05-28	59.1100	59.1100	59.1100	59.1100	-3.098%	2	750	-89.426%
2026-05-27	60.0000	61.0000	60.0000	61.0000	+3.671%	2	749	-89.754%
2026-05-22	58.8400	58.8400	58.8400	58.8400	-0.271%	1	750	-89.378%
2026-05-20	59.2000	59.2000	57.4500	59.0000	-3.390%	8	750	-89.407%
2026-05-19	61.0700	61.0700	61.0700	61.0700	-11.171%	2	751	-89.766%
2026-05-18	68.7500	68.7500	68.7500	68.7500	+1.731%	1	751	-90.909%
2026-05-15	68.5300	68.5300	67.5700	67.5800	-5.284%	8	751	-90.752%
2026-05-14	71.3500	71.3500	71.3500	71.3500	+3.331%	1	753	-91.240%
2026-05-13	69.2000	69.2000	69.0500	69.0500	+16.344%	4	752	-90.949%
2026-05-12	60.5800	60.5800	58.0000	59.3500	-5.116%	5	752	-89.469%
2026-05-11	66.3600	66.5200	62.5500	62.5500	-10.477%	28	752	-90.008%
2026-05-08	70.2300	72.1000	69.8700	69.8700	+2.299%	8	765	-91.055%
2026-05-07	68.0300	68.4900	68.0300	68.3000	-0.292%	9	765	-90.849%
2026-05-06	66.4000	71.1700	65.8500	68.5000	+13.844%	179	764	-90.876%
2026-05-05	63.8200	63.8200	59.1000	60.1700	+4.516%	6	773	-89.613%
2026-05-04	55.0000	57.7000	55.0000	57.5700	-3.568%	15	773	-89.144%
2026-05-01	55.3600	59.7000	55.3600	59.7000	+4.921%	11	788	-89.531%
2026-04-30	49.0000	59.0000	46.1500	56.9000	+59.161%	78	788	-89.016%
2026-04-29	34.1000	37.9000	34.1000	35.7500	+2.524%	24	820	-82.517%
2026-04-28	34.4000	36.2600	34.4000	34.8700	-5.527%	16	823	-82.076%
2026-04-27	31.5000	37.6800	31.5000	36.9100	+14.166%	99	823	-83.067%
2026-04-24	28.8200	33.0500	27.8000	32.3300	+10.833%	63	804	-80.668%
2026-04-23	30.0300	30.0300	29.1700	29.1700	-0.444%	16	786	-78.574%
2026-04-22	27.7200	29.3000	27.7200	29.3000	+9.738%	11	786	-78.669%
2026-04-21	29.1600	29.1600	26.4500	26.7000	-7.931%	6	784	-76.592%
2026-04-20	30.2300	30.2300	28.1000	29.0000	-5.844%	122	784	-78.448%
2026-04-17	29.0500	30.9000	28.9500	30.8000	+6.759%	74	774	-79.708%
2026-04-16	28.5000	29.7500	28.0000	28.8500	+0.104%	127	785	-78.336%
2026-04-15	25.6800	29.0400	25.6800	28.8200	+9.374%	164	792	-78.314%
2026-04-14	22.7500	26.8500	22.7500	26.3500	+23.825%	71	788	-76.281%
2026-04-13	20.0000	21.2800	20.0000	21.2800	+8.571%	29	801	-70.630%
2026-04-10	20.7600	20.7600	19.5100	19.6000	-4.156%	33	813	-68.112%
2026-04-09	17.6500	20.6000	17.3500	20.4500	+4.071%	25	805	-69.438%
2026-04-08	18.6700	21.0400	18.2000	19.6500	+35.517%	55	809	-68.193%
2026-04-07	12.9000	14.5000	12.9000	14.5000	+10.687%	32	791	-56.897%
2026-04-06	12.5500	13.1500	12.3000	13.1000	+9.623%	23	813	-52.290%
2026-04-02	11.5500	12.1500	11.5000	11.9500	-6.641%	7	800	-47.699%
2026-04-01	10.9500	13.6200	10.9500	12.8000	+37.783%	130	800	-51.172%
2026-03-31	8.0000	9.2900	7.8000	9.2900	+40.758%	48	775	-32.723%
2026-03-30	6.5500	6.9000	6.5500	6.6000	-8.333%	27	751	-5.303%
2026-03-27	8.0000	8.2400	7.1500	7.2000	-20.089%	92	749	-13.194%
2026-03-26	9.7000	9.8500	9.0100	9.0100	-17.339%	68	826	-30.633%
2026-03-25	11.4000	11.4000	10.8400	10.9000	-4.887%	57	810	-42.661%
2026-03-24	13.3000	13.3000	11.4600	11.4600	-22.305%	95	767	-45.462%
2026-03-23	14.9500	15.1000	14.6500	14.7500	-1.338%	17	770	-57.627%
2026-03-20	15.4500	15.4500	14.9500	14.9500	-10.746%	21	776	-58.194%
2026-03-19	16.7000	16.8000	16.7000	16.7500	-6.477%	19	755	-62.687%
2026-03-18	17.9500	17.9500	17.9100	17.9100	+6.607%	5	742	-65.103%
2026-03-16	16.7700	16.8000	16.7700	16.8000	+1.205%	2	739	-62.798%
2026-03-13	18.2000	18.2000	16.4000	16.6000	-6.321%	48	740	-62.349%
2026-03-12	17.0500	17.7200	17.0000	17.7200	-8.139%	80	716	-64.729%
2026-03-11	19.9500	20.3500	19.2600	19.2900	+0.416%	159	649	-67.600%
2026-03-10	19.5700	19.5700	19.1000	19.2100	+1.105%	50	619	-67.465%
2026-03-09	15.7000	19.0000	15.7000	19.0000	+15.854%	27	609	-67.105%
2026-03-06	16.6300	16.8500	16.4000	16.4000	-2.381%	51	618	-61.890%
2026-03-05	16.8000	16.8000	16.8000	16.8000	-5.085%	2	582	-62.798%
2026-03-04	18.0000	18.2000	17.7000	17.7000	-1.939%	49	582	-64.689%
2026-03-03	17.4700	18.3000	17.4700	18.0500	-8.608%	39	537	-65.374%
2026-03-02	19.3000	20.3500	19.2500	19.7500	-5.502%	10	535	-68.354%
2026-02-27	20.0200	20.9000	20.0200	20.9000	+1.951%	2	533	-70.096%
2026-02-26	19.0500	20.5000	19.0500	20.5000	-5.747%	24	533	-69.512%
2026-02-25	21.7500	21.7500	21.7500	21.7500	+0.555%	1	523	-71.264%
2026-02-24	21.2400	21.8800	21.2400	21.6300	-10.620%	17	523	-71.105%
2026-02-20	24.0700	24.2000	23.0000	24.2000	+28.723%	14	520	-74.174%
2026-02-19	17.8000	18.8000	17.8000	18.8000	+4.444%	10	519	-66.755%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-0.277%	20	519	-65.278%
2026-02-17	16.5000	18.2000	16.5000	18.0500	-8.002%	21	499	-65.374%
2026-02-13	20.4500	20.4500	19.6200	19.6200	-8.914%	19	491	-68.145%
2026-02-12	21.5000	21.5500	21.5000	21.5400	-3.235%	7	491	-70.984%
2026-02-11	23.0000	23.0000	22.2200	22.2600	-14.713%	19	494	-71.923%
2026-02-10	25.2000	26.3000	25.2000	26.1000	-10.093%	95	493	-76.054%
2026-02-09	29.6000	29.6500	29.0300	29.0300	-0.412%	26	437	-78.471%
2026-02-06	29.2500	30.2500	29.0000	29.1500	-14.766%	5	451	-78.559%
2026-02-05	24.0000	34.2000	24.0000	34.2000	-5.525%	61	451	-81.725%
2026-02-04	41.6800	41.6800	36.2000	36.2000	-15.123%	3	396	-82.735%
2026-02-03	41.9500	43.2000	41.9500	42.6500	+0.947%	6	393	-85.346%
2026-02-02	37.8000	42.4800	37.8000	42.2500	+8.892%	62	393	-85.207%
2026-01-30	38.8000	38.8000	38.8000	38.8000	+5.578%	1	362	-83.892%
2026-01-29	39.1500	39.1500	33.8000	36.7500	-3.289%	27	363	-82.993%
2026-01-26	38.0000	38.0000	38.0000	38.0000	+10.145%	11	347	-83.553%
2026-01-23	35.6000	35.6000	34.5000	34.5000	-3.793%	12	336	-81.884%
2026-01-22	37.4000	37.4000	35.3100	35.8600	+1.443%	39	326	-82.571%
2026-01-21	35.8500	35.8500	33.5300	35.3500	+13.666%	14	312	-82.320%
2026-01-20	33.2500	33.2500	31.1000	31.1000	-12.097%	8	311	-79.904%
2026-01-16	37.8200	37.8200	35.2200	35.3800	-7.261%	13	311	-82.335%
2026-01-15	37.7000	38.1500	36.9000	38.1500	-4.863%	280	311	-83.617%
2026-01-14	38.7000	40.1000	37.5700	40.1000	+0.501%	45	202	-84.414%
2026-01-13	39.7000	42.2700	39.5000	39.9000	+9.046%	47	193	-84.336%
2026-01-12	33.9500	37.0500	33.9500	36.5900	+3.801%	7	202	-82.919%
2026-01-09	35.6500	35.6500	35.2500	35.2500	+8.629%	21	201	-82.270%
2026-01-07	31.0500	32.4500	30.6500	32.4500	+23.150%	21	187	-80.740%
2026-01-06	27.2100	27.2100	26.3500	26.3500	-8.028%	14	177	-76.281%
2026-01-05	28.6500	28.6500	28.6500	28.6500	+0.245%	1	191	-78.185%
2026-01-02	29.2000	29.2000	28.5800	28.5800	+3.251%	6	191	-78.132%
2025-12-30	27.7000	27.7000	27.6500	27.6800	-2.843%	18	189	-77.421%
2025-12-23	28.4900	28.4900	28.4900	28.4900	+7.307%	6	172	-78.062%
2025-12-22	26.5500	26.5500	26.5500	26.5500	+7.056%	1	166	-76.460%
2025-12-19	24.2700	24.8000	24.2700	24.8000	+5.532%	4	166	-74.798%
2025-12-17	23.4500	24.0000	23.4500	23.5000	-9.441%	10	165	-73.404%
2025-12-16	26.1200	26.2500	25.9500	25.9500	-3.172%	15	161	-75.915%
2025-12-15	28.2100	28.2100	26.6000	26.8000	-19.277%	6	159	-76.679%
2025-12-10	33.2000	33.2000	33.2000	33.2000	+5.397%	1	160	-81.175%
2025-12-08	33.2000	33.2000	31.5000	31.5000	-12.109%	22	160	-80.159%
2025-12-05	35.9000	35.9000	34.8000	35.8400	+0.674%	8	140	-82.561%
2025-12-03	35.6000	35.6000	35.6000	35.6000	+3.069%	4	138	-82.444%
2025-12-02	34.5200	34.5400	34.2500	34.5400	-1.651%	9	134	-81.905%
2025-12-01	35.0000	35.1200	34.6500	35.1200	-5.541%	13	133	-82.204%
2025-11-28	37.1800	37.1800	37.1800	37.1800	-2.029%	1	131	-83.190%
2025-11-26	38.6000	38.6000	37.9500	37.9500	-2.941%	7	129	-83.531%
2025-11-25	40.7500	40.7500	39.1000	39.1000	+3.851%	5	129	-84.015%
2025-11-24	36.0000	37.7000	36.0000	37.6500	+29.293%	5	126	-83.400%
2025-11-21	29.1900	29.2000	28.8900	29.1200	-5.270%	6	125	-78.537%
2025-11-20	30.7400	30.7400	30.7400	30.7400	+12.560%	1	125	-79.668%
2025-11-19	26.5000	30.8100	26.5000	27.3100	+21.486%	115	126	-77.115%
2025-11-18	20.8000	22.4800	20.8000	22.4800	+0.898%	14	89	-72.198%
2025-11-17	21.9500	25.7000	21.9500	22.2800	+14.081%	26	89	-71.948%
2025-11-14	19.0400	19.7000	19.0400	19.5300	-14.229%	16	90	-67.998%
2025-11-12	23.9000	24.1000	22.5200	22.7700	-4.608%	15	83	-72.552%
2025-11-11	23.8500	23.8700	23.6500	23.8700	-2.172%	22	83	-73.817%
2025-11-10	23.2500	24.5000	23.2500	24.4000	+19.902%	16	63	-74.385%
2025-11-07	19.9500	20.3500	19.9500	20.3500	-6.566%	14	62	-69.287%
2025-11-05	21.2000	21.7800	21.2000	21.7800	+10.840%	3	64	-71.304%
2025-11-04	20.3000	20.3000	19.6000	19.6500	-5.483%	3	64	-68.193%
2025-10-31	20.4100	20.8500	19.9500	20.7900	-1.702%	21	63	-69.937%
2025-10-30	23.4000	23.4000	21.1000	21.1500	+15.574%	259	54	-70.449%
2025-10-29	17.0000	18.3000	17.0000	18.3000	+15.823%	5	222	-65.847%
2025-10-28	15.8000	15.8000	15.8000	15.8000	+30.579%	220	220	-60.443%
2025-10-24	12.1000	12.1000	12.1000	12.1000	+10.000%	1	0	-48.347%
2025-10-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	0	-43.182%