Dark

GOOGL20260918C355
GOOGL Sep 18 2026 355.00 Call (GOOGL260918C00355000)
option OPRA

EOD

Sep 3, 2026

2.90+41.463%(+0.85)1,577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.7500	3.7500	2.6500	2.9000	+41.463%	1,577	4,816	0.000%
2026-09-02	1.6000	2.7500	1.6000	2.0500	+13.889%	496	4,682	+41.463%
2026-09-01	1.9300	2.3300	1.6100	1.8000	-34.783%	657	4,626	+61.111%
2026-08-31	4.3000	4.3000	2.4000	2.7600	-49.818%	1,260	4,430	+5.072%
2026-08-28	4.0000	6.5500	4.0000	5.5000	+44.737%	1,101	4,269	-47.273%
2026-08-27	3.9500	4.5000	3.5500	3.8000	-17.211%	647	3,878	-23.684%
2026-08-26	6.4400	6.4400	4.1300	4.5900	-32.000%	1,392	3,714	-36.819%
2026-08-25	7.6500	8.4000	6.1500	6.7500	-12.338%	391	3,001	-57.037%
2026-08-24	6.7000	9.3000	6.6500	7.7000	+13.235%	718	2,899	-62.338%
2026-08-21	5.7100	7.4000	5.4900	6.8000	+23.636%	865	2,928	-57.353%
2026-08-20	6.4000	6.5200	5.1000	5.5000	-23.184%	301	2,661	-47.273%
2026-08-19	6.6600	7.9800	5.7500	7.1600	-1.241%	350	2,636	-59.497%
2026-08-18	6.4000	7.2500	5.8300	7.2500	-0.412%	357	2,649	-60.000%
2026-08-17	8.3200	8.3500	6.3500	7.2800	-10.675%	470	2,620	-60.165%
2026-08-14	9.2800	10.8500	7.9000	8.1500	-11.413%	312	2,521	-64.417%
2026-08-13	8.5000	10.1500	8.4500	9.2000	+9.134%	315	2,499	-68.478%
2026-08-12	8.8000	9.1100	7.6000	8.4300	-6.645%	466	2,539	-65.599%
2026-08-11	13.9500	14.6500	8.9700	9.0300	-43.913%	427	2,412	-67.885%
2026-08-10	14.5000	16.1000	13.6000	16.1000	+7.692%	760	2,406	-81.988%
2026-08-07	16.7700	17.9000	14.6000	14.9500	-15.297%	423	2,341	-80.602%
2026-08-06	21.3000	22.4000	17.4000	17.6500	-18.400%	291	2,354	-83.569%
2026-08-05	36.7000	36.7000	20.2500	21.6300	-33.241%	356	2,271	-86.593%
2026-08-04	25.1500	34.4000	25.1500	32.4000	+9.459%	87	2,121	-91.049%
2026-08-03	23.9000	31.4700	22.0500	29.6000	+60.870%	417	2,128	-90.203%
2026-07-31	10.9500	19.8000	10.5200	18.4000	+129.141%	923	2,139	-84.239%
2026-07-30	7.8500	8.6000	7.0300	8.0300	-13.189%	204	2,024	-63.885%
2026-07-29	8.3500	11.5000	7.2500	9.2500	+22.517%	177	1,981	-68.649%
2026-07-28	6.8000	8.7500	5.3500	7.5500	+22.764%	138	1,959	-61.589%
2026-07-27	5.9300	7.0000	5.7700	6.1500	+30.851%	339	1,920	-52.846%
2026-07-24	5.2000	5.8000	4.4500	4.7000	-6.561%	114	1,889	-38.298%
2026-07-23	6.1000	6.8800	4.7000	5.0300	-66.951%	746	1,849	-42.346%
2026-07-22	17.9100	18.3000	15.2200	15.2200	-13.029%	358	1,268	-80.946%
2026-07-21	19.9800	19.9800	17.5000	17.5000	-14.425%	233	1,329	-83.429%
2026-07-20	21.4500	25.2200	20.1700	20.4500	+17.867%	196	1,264	-85.819%
2026-07-17	18.9400	19.9000	16.5700	17.3500	-23.736%	212	1,317	-83.285%
2026-07-16	32.0000	32.0100	22.3000	22.7500	-28.482%	43	1,255	-87.253%
2026-07-15	27.4000	34.5000	27.4000	31.8100	+27.240%	68	1,244	-90.883%
2026-07-14	22.3100	25.7700	22.3100	25.0000	+14.416%	60	1,291	-88.400%
2026-07-13	24.2800	24.6000	21.7300	21.8500	-11.179%	31	1,297	-86.728%
2026-07-10	24.4500	25.4000	22.4800	24.6000	-5.385%	79	1,304	-88.211%
2026-07-09	24.2500	26.0800	22.2000	26.0000	-7.308%	128	1,261	-88.846%
2026-07-08	29.8000	29.8000	25.7300	28.0500	-14.871%	36	1,231	-89.661%
2026-07-07	32.5000	34.8700	32.5000	32.9500	+4.504%	19	1,243	-91.199%
2026-07-06	26.0000	32.0000	26.0000	31.5300	+14.655%	79	1,247	-90.802%
2026-07-02	26.9800	29.8300	24.1500	27.5000	-4.181%	140	1,218	-89.455%
2026-07-01	27.4400	29.4000	25.8000	28.7000	+7.814%	85	1,218	-89.895%
2026-06-30	24.0000	26.9300	23.5000	26.6200	+6.056%	130	1,191	-89.106%
2026-06-29	19.0600	25.5000	19.0600	25.1000	+41.329%	160	1,143	-88.446%
2026-06-26	18.2500	19.2100	16.9500	17.7600	-14.203%	99	1,176	-83.671%
2026-06-25	16.7500	20.7000	16.7500	20.7000	-1.240%	82	1,152	-85.990%
2026-06-24	22.7500	25.0000	19.8000	20.9600	-3.187%	202	1,148	-86.164%
2026-06-23	21.2500	23.5600	21.2500	21.6500	-9.792%	136	1,180	-86.605%
2026-06-22	26.8900	27.9000	21.5100	24.0000	-29.619%	175	1,193	-87.917%
2026-06-18	29.0000	34.1000	29.0000	34.1000	+5.638%	28	1,137	-91.496%
2026-06-17	35.0000	35.0000	32.1500	32.2800	-13.690%	286	1,137	-91.016%
2026-06-16	36.5000	37.4500	36.5000	37.4000	+0.403%	41	1,137	-92.246%
2026-06-15	35.9500	37.2500	35.9400	37.2500	+22.533%	23	1,122	-92.215%
2026-06-12	32.8000	33.8500	29.2300	30.4000	-0.718%	33	1,123	-90.461%
2026-06-11	28.1500	30.6200	24.3000	30.6200	+2.305%	117	1,141	-90.529%
2026-06-10	31.8100	31.8100	28.6000	29.9300	-13.246%	30	1,128	-90.311%
2026-06-09	38.1500	38.1500	31.0600	34.5000	+1.322%	5	1,117	-91.594%
2026-06-08	33.3600	34.0500	32.8300	34.0500	-5.495%	8	1,118	-91.483%
2026-06-05	37.3500	37.8000	36.0300	36.0300	-7.139%	19	1,115	-91.951%
2026-06-04	36.0000	40.0000	35.9500	38.8000	+25.161%	28	1,113	-92.526%
2026-06-03	35.0500	35.4100	31.0000	31.0000	-5.488%	78	1,118	-90.645%
2026-06-02	33.2700	41.5000	31.8900	32.8000	-21.961%	51	1,078	-91.159%
2026-06-01	42.3600	42.3600	41.6000	42.0300	-10.096%	3	1,068	-93.100%
2026-05-29	47.4600	49.0000	46.5200	46.7500	-10.096%	15	1,067	-93.797%
2026-05-28	52.0000	52.0000	52.0000	52.0000	+2.868%	1	1,058	-94.423%
2026-05-26	48.1000	52.5500	48.1000	50.5500	-2.243%	4	1,057	-94.263%
2026-05-22	50.0000	51.7100	50.0000	51.7100	+0.271%	3	1,058	-94.392%
2026-05-21	51.5700	51.5700	51.5700	51.5700	-2.070%	1	1,057	-94.377%
2026-05-20	52.6600	52.6600	52.6600	52.6600	-4.185%	1	1,057	-94.493%
2026-05-19	55.0000	55.0000	54.9600	54.9600	-11.355%	2	1,056	-94.723%
2026-05-18	62.0000	62.0000	62.0000	62.0000	-5.818%	2	1,056	-95.323%
2026-05-14	65.8300	65.8300	65.8300	65.8300	+0.274%	1	1,056	-95.595%
2026-05-13	65.6500	65.6500	65.6500	65.6500	+25.670%	2	1,059	-95.583%
2026-05-12	52.5000	53.7700	52.1000	52.2400	-7.013%	7	1,059	-94.449%
2026-05-11	61.1000	61.1000	56.1800	56.1800	-11.985%	17	1,059	-94.838%
2026-05-08	64.2300	64.2300	63.8300	63.8300	+5.157%	7	1,059	-95.457%
2026-05-07	60.8500	60.8700	60.1200	60.7000	-1.509%	10	1,061	-95.222%
2026-05-06	59.7000	62.9500	59.7000	61.6300	+14.554%	16	1,064	-95.294%
2026-05-05	56.5000	56.5000	53.8000	53.8000	+5.243%	13	1,065	-94.610%
2026-05-04	50.5300	51.1200	50.5300	51.1200	-3.547%	82	1,073	-94.327%
2026-05-01	50.9900	53.0000	50.6000	53.0000	+5.894%	27	1,142	-94.528%
2026-04-30	44.0500	52.2800	38.4200	50.0500	+62.553%	131	1,142	-94.206%
2026-04-29	28.1000	33.1900	28.1000	30.7900	+2.633%	141	1,150	-90.581%
2026-04-28	29.9500	31.4600	29.3700	30.0000	-2.755%	95	1,121	-90.333%
2026-04-27	28.3500	32.4300	28.3500	30.8500	+11.051%	61	1,084	-90.600%
2026-04-24	23.6500	28.2000	23.6500	27.7800	+10.151%	34	1,100	-89.561%
2026-04-23	24.9500	26.2000	24.9500	25.2200	+1.899%	59	1,083	-88.501%
2026-04-22	23.4500	24.9000	23.4500	24.7500	+10.738%	10	1,058	-88.283%
2026-04-21	24.5900	24.5900	22.3500	22.3500	-8.214%	25	1,081	-87.025%
2026-04-20	24.8500	24.9600	24.3500	24.3500	-7.238%	148	1,081	-88.090%
2026-04-17	25.0900	26.5500	24.0600	26.2500	+7.362%	79	1,110	-88.952%
2026-04-16	24.3500	25.5000	24.3500	24.4500	-0.285%	25	1,111	-88.139%
2026-04-15	21.6000	24.7500	21.5500	24.5200	+10.202%	375	1,132	-88.173%
2026-04-14	18.6000	22.5200	18.6000	22.2500	+25.423%	64	939	-86.966%
2026-04-13	16.0000	17.7400	16.0000	17.7400	+9.506%	21	921	-83.653%
2026-04-10	17.3000	17.3000	16.2000	16.2000	-4.706%	102	920	-82.099%
2026-04-09	14.8500	17.2000	14.5000	17.0000	+3.912%	77	902	-82.941%
2026-04-08	16.4000	17.2500	14.9000	16.3600	+38.527%	85	873	-82.274%
2026-04-07	11.3900	11.8100	10.4000	11.8100	+15.784%	9	876	-75.445%
2026-04-06	9.8300	10.2000	9.8300	10.2000	+3.030%	4	876	-71.569%
2026-04-02	9.7000	9.9000	9.6500	9.9000	-4.808%	201	725	-70.707%
2026-04-01	8.2500	11.1000	8.2000	10.4000	+44.444%	80	725	-72.115%
2026-03-31	5.7500	7.5000	5.7300	7.2000	+39.806%	81	695	-59.722%
2026-03-30	5.3000	5.4000	5.0200	5.1500	-12.712%	57	683	-43.689%
2026-03-27	6.1500	6.4000	5.6700	5.9000	-17.827%	55	669	-50.847%
2026-03-26	7.5700	7.5700	7.1800	7.1800	-17.471%	41	637	-59.610%
2026-03-25	9.3500	9.3500	8.6000	8.7000	-10.769%	83	618	-66.667%
2026-03-24	11.0000	11.0000	9.6000	9.7500	-20.082%	41	565	-70.256%
2026-03-23	12.4000	12.4000	12.2000	12.2000	-0.408%	2	550	-76.230%
2026-03-20	13.0000	13.0000	12.2500	12.2500	-10.909%	9	550	-76.327%
2026-03-19	13.3000	13.7500	13.3000	13.7500	-7.718%	57	548	-78.909%
2026-03-18	14.9000	14.9000	14.9000	14.9000	-4.487%	3	501	-80.537%
2026-03-17	14.5700	15.6000	14.5700	15.6000	+11.429%	23	498	-81.410%
2026-03-16	13.7500	14.0000	13.7000	14.0000	0.000%	4	503	-79.286%
2026-03-13	15.2500	15.5000	14.0000	14.0000	-5.085%	36	504	-79.286%
2026-03-12	14.6000	14.7500	14.6000	14.7500	-10.334%	4	501	-80.339%
2026-03-11	16.5200	16.8000	16.3200	16.4500	+0.920%	38	497	-82.371%
2026-03-10	15.7000	16.3800	15.7000	16.3000	+5.844%	41	488	-82.209%
2026-03-09	13.8700	15.4000	13.7500	15.4000	+11.191%	17	451	-81.169%
2026-03-06	13.9500	13.9500	13.8500	13.8500	-3.350%	3	445	-79.061%
2026-03-05	14.3300	14.3300	14.3300	14.3300	-4.784%	1	443	-79.763%
2026-03-04	15.2000	15.3500	15.0000	15.0500	-2.589%	10	442	-80.731%
2026-03-03	14.5500	15.4500	14.5500	15.4500	-9.118%	103	440	-81.230%
2026-03-02	16.5000	17.0000	16.4400	17.0000	-3.409%	6	354	-82.941%
2026-02-27	17.9500	17.9700	16.8000	17.6000	+3.529%	41	356	-83.523%
2026-02-26	17.5500	17.5500	16.8000	17.0000	-6.849%	8	341	-82.941%
2026-02-25	18.8500	19.3000	18.2500	18.2500	+1.671%	21	325	-84.110%
2026-02-24	18.3000	18.3000	17.9500	17.9500	-13.159%	2	325	-83.844%
2026-02-23	21.0000	21.1000	20.2400	20.6700	-1.100%	6	324	-85.970%
2026-02-20	18.1800	21.2500	18.1800	20.9000	+30.218%	33	328	-86.124%
2026-02-19	15.5000	16.0500	15.5000	16.0500	+7.718%	2	316	-81.931%
2026-02-17	15.5000	15.5000	14.9000	14.9000	-11.939%	2	317	-80.537%
2026-02-13	17.1000	17.4900	16.7800	16.9200	-9.760%	17	320	-82.861%
2026-02-12	18.7500	18.7500	18.7500	18.7500	0.000%	2	320	-84.533%
2026-02-11	19.3300	19.3300	18.7500	18.7500	-17.763%	19	319	-84.533%
2026-02-10	22.3900	22.8000	22.3900	22.8000	-12.476%	18	337	-87.281%
2026-02-09	26.0500	26.0500	26.0500	26.0500	+2.559%	27	331	-88.868%
2026-02-06	24.6200	26.8000	24.6200	25.4000	-13.251%	39	343	-88.583%
2026-02-05	25.5500	29.2800	24.5000	29.2800	-10.322%	6	312	-90.096%
2026-02-04	35.4500	35.4500	32.3500	32.6500	-7.768%	20	310	-91.118%
2026-02-03	36.1500	36.3000	35.4000	35.4000	-2.345%	16	293	-91.808%
2026-02-02	37.1000	37.1000	36.2500	36.2500	+5.685%	14	287	-92.000%
2026-01-29	36.4300	36.4300	32.3500	34.3000	+2.235%	115	285	-91.545%
2026-01-27	34.1000	34.3400	33.5500	33.5500	+10.000%	22	176	-91.356%
2026-01-23	31.6500	31.6500	30.5000	30.5000	-2.462%	11	166	-90.492%
2026-01-22	33.1500	33.1500	31.2700	31.2700	+3.577%	22	156	-90.726%
2026-01-21	29.0000	30.1900	29.0000	30.1900	+6.867%	5	147	-90.394%
2026-01-20	28.5000	28.5000	28.2500	28.2500	-10.601%	2	144	-89.735%
2026-01-16	31.6000	31.6000	31.6000	31.6000	-6.785%	1	143	-90.823%
2026-01-15	33.9000	33.9000	33.9000	33.9000	-0.732%	2	143	-91.445%
2026-01-14	34.1500	34.1500	34.1500	34.1500	-3.667%	1	143	-91.508%
2026-01-13	34.4500	37.1000	34.4500	35.4500	+7.424%	8	143	-91.819%
2026-01-12	32.3300	33.0000	32.3300	33.0000	+8.197%	2	137	-91.212%
2026-01-08	29.8000	30.5000	29.8000	30.5000	+26.294%	19	136	-90.492%
2026-01-06	23.8100	24.1500	23.6500	24.1500	-0.412%	59	139	-87.992%
2025-12-30	24.5900	24.5900	24.2500	24.2500	-0.165%	23	131	-88.041%
2025-12-29	24.2900	24.2900	24.2900	24.2900	-2.840%	1	121	-88.061%
2025-12-26	25.0000	25.0000	25.0000	25.0000	+2.333%	3	120	-88.400%
2025-12-23	24.4300	24.4300	24.4300	24.4300	+6.217%	1	120	-88.129%
2025-12-22	23.0000	23.0000	23.0000	23.0000	+13.300%	2	120	-87.391%
2025-12-17	20.6500	20.6500	20.3000	20.3000	-11.160%	4	118	-85.714%
2025-12-16	23.1500	23.1500	22.8500	22.8500	-5.108%	10	114	-87.309%
2025-12-15	24.0800	24.0800	24.0800	24.0800	-4.634%	2	104	-87.957%
2025-12-12	26.4000	26.4000	25.2500	25.2500	-18.417%	20	104	-88.515%
2025-12-10	30.6000	30.9500	30.6000	30.9500	+10.142%	7	101	-90.630%
2025-12-09	28.1300	28.1300	28.1000	28.1000	-10.224%	4	100	-89.680%
2025-12-05	31.3000	31.3000	31.3000	31.3000	-5.152%	20	99	-90.735%
2025-12-03	31.2000	33.0000	31.2000	33.0000	+6.109%	11	92	-91.212%
2025-12-02	31.6000	31.6000	30.2000	31.1000	-0.161%	11	88	-90.675%
2025-12-01	31.6000	32.2000	31.1500	31.1500	-6.118%	8	79	-90.690%
2025-11-28	35.0500	35.0500	33.1800	33.1800	-9.837%	5	74	-91.260%
2025-11-25	37.3600	37.3600	35.8000	36.8000	+5.869%	12	71	-92.120%
2025-11-24	32.2500	34.7600	31.8000	34.7600	+29.701%	13	73	-91.657%
2025-11-21	26.8000	26.8000	26.8000	26.8000	+9.836%	1	65	-89.179%
2025-11-20	27.1500	27.1500	24.4000	24.4000	-0.408%	3	64	-88.115%
2025-11-19	22.5000	28.0000	22.5000	24.5000	+37.409%	26	63	-88.163%
2025-11-13	17.8200	17.8300	17.8200	17.8300	-18.770%	5	50	-83.735%
2025-11-11	21.1000	22.0000	20.9500	21.9500	+0.550%	57	46	-86.788%
2025-11-10	20.7000	21.8500	20.2400	21.8300	+19.290%	12	10	-86.716%
2025-11-07	18.3000	18.3000	18.3000	18.3000	0.000%	1	0	-84.153%