Dark

GOOGL20260918C365
GOOGL Sep 18 2026 365.00 Call (GOOGL260918C00365000)
option OPRA

EOD

Sep 3, 2026

1.28+30.612%(+0.30)881

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2000	1.7500	1.1500	1.2800	+30.612%	881	5,272	0.000%
2026-09-02	0.8500	1.3000	0.7300	0.9800	+20.988%	882	5,163	+30.612%
2026-09-01	0.9400	1.1100	0.7400	0.8100	-41.304%	864	4,808	+58.025%
2026-08-31	2.0400	2.0400	1.1300	1.3800	-50.714%	852	4,907	-7.246%
2026-08-28	1.9500	3.5200	1.9500	2.8000	+41.414%	568	5,012	-54.286%
2026-08-27	2.0500	2.4400	1.8200	1.9800	-15.021%	671	4,909	-35.354%
2026-08-26	3.2500	3.2500	2.2200	2.3300	-38.684%	1,099	4,796	-45.064%
2026-08-25	4.7500	4.8300	3.4400	3.8000	-15.556%	716	4,651	-66.316%
2026-08-24	3.4300	5.4500	3.4300	4.5000	+15.385%	2,012	4,878	-71.556%
2026-08-21	3.2900	4.3100	3.1000	3.9000	+23.028%	767	3,975	-67.179%
2026-08-20	3.8500	4.1000	2.9000	3.1700	-26.279%	548	3,615	-59.621%
2026-08-19	4.0000	4.9000	3.4000	4.3000	0.000%	587	3,588	-70.233%
2026-08-18	3.5000	4.3500	3.5000	4.3000	-1.376%	460	3,458	-70.233%
2026-08-17	5.2000	5.2500	3.8800	4.3600	-14.173%	579	3,407	-70.642%
2026-08-14	6.2000	7.0000	4.9000	5.0800	-15.333%	326	3,131	-74.803%
2026-08-13	6.0000	6.7000	5.3500	6.0000	+10.294%	527	2,989	-78.667%
2026-08-12	6.8000	6.8000	4.7500	5.4400	-9.333%	620	2,694	-76.471%
2026-08-11	10.4100	10.4100	5.9500	6.0000	-45.799%	687	2,584	-78.667%
2026-08-10	10.2000	11.2600	9.5000	11.0700	+1.653%	352	2,580	-88.437%
2026-08-07	12.2600	12.9200	10.3000	10.8900	-15.712%	731	2,451	-88.246%
2026-08-06	15.8500	17.0300	12.6000	12.9200	-20.736%	587	2,335	-90.093%
2026-08-05	28.3700	28.3700	15.0000	16.3000	-37.500%	682	2,140	-92.147%
2026-08-04	19.7000	27.4900	19.7000	26.0800	+12.414%	130	1,939	-95.092%
2026-08-03	17.6500	25.1500	17.1500	23.2000	+70.965%	340	1,892	-94.483%
2026-07-31	6.9000	14.7000	6.9000	13.5700	+157.985%	683	1,947	-90.567%
2026-07-30	5.2900	5.7700	5.0000	5.2600	-23.768%	91	2,028	-75.665%
2026-07-29	5.3400	8.4000	4.9200	6.9000	+25.455%	114	2,004	-81.449%
2026-07-28	4.1800	6.0500	3.8100	5.5000	+32.850%	171	2,000	-76.727%
2026-07-27	3.8000	4.8300	3.5500	4.1400	+33.548%	166	2,024	-69.082%
2026-07-24	3.5500	4.0000	2.8800	3.1000	-13.889%	265	2,004	-58.710%
2026-07-23	4.7100	5.0000	3.4500	3.6000	-69.072%	815	1,991	-64.444%
2026-07-22	13.5500	14.2500	11.5600	11.6400	-18.258%	424	1,616	-89.003%
2026-07-21	14.9700	15.2100	13.6500	14.2400	-11.000%	256	1,616	-91.011%
2026-07-20	16.7000	20.2000	15.4000	16.0000	+10.727%	438	1,645	-92.000%
2026-07-17	15.3000	15.5500	12.8200	14.4500	-21.892%	297	1,734	-91.142%
2026-07-16	29.1100	29.1100	18.0000	18.5000	-31.481%	204	1,835	-93.081%
2026-07-15	22.2000	28.6000	21.9500	27.0000	+28.571%	345	1,823	-95.259%
2026-07-14	17.5000	21.0000	17.5000	21.0000	+19.183%	304	1,824	-93.905%
2026-07-13	19.0000	20.1800	17.6200	17.6200	-11.010%	254	1,732	-92.736%
2026-07-10	19.6800	20.2000	18.0000	19.8000	-4.348%	321	1,605	-93.535%
2026-07-09	19.9000	21.1100	17.8300	20.7000	-5.909%	204	1,520	-93.816%
2026-07-08	24.5000	24.5000	20.8500	22.0000	-14.430%	100	1,456	-94.182%
2026-07-07	27.0000	29.2400	25.7100	25.7100	-4.424%	43	1,464	-95.021%
2026-07-06	23.3300	26.9000	21.1500	26.9000	+19.556%	113	1,464	-95.242%
2026-07-02	23.1500	25.0500	19.5000	22.5000	-4.540%	214	1,429	-94.311%
2026-07-01	22.6500	24.0200	21.2500	23.5700	+8.020%	104	1,429	-94.569%
2026-06-30	21.0000	22.1000	18.9400	21.8200	+5.768%	159	1,377	-94.134%
2026-06-29	16.9000	21.0000	16.9000	20.6300	+47.357%	1,226	1,394	-93.795%
2026-06-26	15.1500	16.7000	13.3000	14.0000	-13.259%	62	810	-90.857%
2026-06-25	14.3100	16.2500	14.0000	16.1400	-5.337%	166	785	-92.069%
2026-06-24	19.0000	20.6000	16.3000	17.0500	-5.014%	141	826	-92.493%
2026-06-23	16.0500	19.6000	16.0500	17.9500	-8.184%	93	804	-92.869%
2026-06-22	23.9200	24.7500	17.6500	19.5500	-34.175%	104	780	-93.453%
2026-06-18	26.0000	30.1000	24.0000	29.7000	+10.163%	111	724	-95.690%
2026-06-17	30.8000	30.8000	26.5000	26.9600	-16.273%	187	724	-95.252%
2026-06-16	29.5900	34.0400	29.5600	32.2000	+6.201%	110	724	-96.025%
2026-06-15	29.8500	32.5000	28.8000	30.3200	+18.023%	58	779	-95.778%
2026-06-12	27.7000	30.0000	25.5500	25.6900	-0.426%	86	777	-95.018%
2026-06-11	22.8800	25.8000	20.2000	25.8000	+3.200%	173	766	-95.039%
2026-06-10	28.9400	31.5500	24.4600	25.0000	-13.495%	187	743	-94.880%
2026-06-09	32.5000	32.5000	26.4100	28.9000	+1.582%	93	683	-95.571%
2026-06-08	29.4100	29.6500	27.2000	28.4500	-12.218%	178	667	-95.501%
2026-06-05	33.0000	33.5000	29.8000	32.4100	-5.234%	170	654	-96.051%
2026-06-04	29.0500	34.4500	29.0500	34.2000	+28.620%	84	656	-96.257%
2026-06-03	29.0900	30.7000	26.4500	26.5900	-4.695%	269	656	-95.186%
2026-06-02	29.5000	35.6000	26.5000	27.9000	-25.659%	185	571	-95.412%
2026-06-01	36.7300	37.5300	35.7800	37.5300	-8.240%	6	491	-96.589%
2026-05-29	40.9000	40.9000	40.9000	40.9000	-12.886%	2	489	-96.870%
2026-05-27	48.4200	48.4200	46.9500	46.9500	+4.706%	23	491	-97.274%
2026-05-26	44.2000	44.8400	44.2000	44.8400	+2.398%	14	499	-97.145%
2026-05-20	43.7900	43.7900	43.7900	43.7900	-8.580%	1	499	-97.077%
2026-05-19	47.7000	47.9000	47.1200	47.9000	-15.401%	7	504	-97.328%
2026-05-15	56.7000	56.7000	56.6200	56.6200	-1.616%	2	504	-97.739%
2026-05-14	57.1300	59.1200	57.1300	57.5500	-2.209%	32	504	-97.776%
2026-05-13	57.2500	58.8500	57.2500	58.8500	+28.916%	10	511	-97.825%
2026-05-12	45.1000	45.6500	44.8400	45.6500	-9.100%	3	511	-97.196%
2026-05-11	50.2200	50.2200	50.2200	50.2200	-12.646%	1	511	-97.451%
2026-05-08	55.8400	57.8000	55.8400	57.4900	+4.470%	8	510	-97.774%
2026-05-07	53.2300	55.0300	52.8000	55.0300	+2.286%	4	510	-97.674%
2026-05-06	53.5800	53.8700	52.0700	53.8000	+15.031%	9	511	-97.621%
2026-05-05	47.5000	48.8700	46.7700	46.7700	+6.538%	17	512	-97.263%
2026-05-04	44.6700	44.6700	43.9000	43.9000	-4.978%	2	518	-97.084%
2026-05-01	44.3500	46.2500	44.3500	46.2000	+2.621%	8	517	-97.229%
2026-04-30	38.8800	45.3000	33.7200	45.0200	+71.963%	138	517	-97.157%
2026-04-29	26.4000	27.4600	26.1800	26.1800	+1.868%	19	505	-95.111%
2026-04-28	25.5300	27.6500	25.4500	25.7000	-3.019%	9	509	-95.019%
2026-04-27	23.9500	27.8700	23.9500	26.5000	+12.766%	244	506	-95.170%
2026-04-24	19.9000	23.5000	19.9000	23.5000	+11.905%	21	382	-94.553%
2026-04-23	21.1200	21.1200	21.0000	21.0000	+6.762%	4	386	-93.905%
2026-04-22	20.9000	20.9000	19.6700	19.6700	+6.038%	3	386	-93.493%
2026-04-21	19.1500	19.1500	18.5500	18.5500	-11.244%	5	382	-93.100%
2026-04-20	20.9000	21.2500	20.7000	20.9000	-6.067%	33	382	-93.876%
2026-04-17	21.0500	22.2500	20.4000	22.2500	+8.273%	36	369	-94.247%
2026-04-16	20.5500	20.5500	20.5500	20.5500	+0.983%	3	348	-93.771%
2026-04-15	19.2000	20.3500	19.2000	20.3500	+9.409%	108	348	-93.710%
2026-04-14	16.0000	19.2200	15.6000	18.6000	+33.238%	127	446	-93.118%
2026-04-13	13.6500	13.9600	13.5500	13.9600	+3.792%	10	362	-90.831%
2026-04-10	13.6000	13.6000	13.4500	13.4500	-4.610%	9	361	-90.483%
2026-04-09	14.0700	14.1000	14.0700	14.1000	+2.174%	25	356	-90.922%
2026-04-08	13.5500	13.8000	12.1000	13.8000	+53.333%	42	361	-90.725%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+13.636%	2	350	-85.778%
2026-04-06	8.1000	8.1000	7.9200	7.9200	+0.253%	5	350	-83.838%
2026-04-02	7.4500	7.9000	7.3000	7.9000	-3.659%	5	349	-83.797%
2026-04-01	7.2000	8.8500	7.2000	8.2000	+60.784%	32	349	-84.390%
2026-03-31	4.9000	5.1000	4.8500	5.1000	+27.500%	3	336	-74.902%
2026-03-30	4.0800	4.0800	4.0000	4.0000	-13.978%	3	334	-68.000%
2026-03-27	4.8200	4.8600	4.4500	4.6500	-16.964%	32	336	-72.473%
2026-03-26	6.3000	6.3000	5.6000	5.6000	-20.000%	5	321	-77.143%
2026-03-25	7.3500	7.3500	6.9500	7.0000	-9.677%	57	322	-81.714%
2026-03-24	8.5000	8.6000	7.7000	7.7500	-23.267%	34	286	-83.484%
2026-03-23	10.3500	10.3500	9.9000	10.1000	+2.747%	8	264	-87.327%
2026-03-20	10.0500	10.0500	9.8300	9.8300	-15.622%	14	266	-86.979%
2026-03-19	11.2000	11.6500	11.2000	11.6500	-3.957%	28	262	-89.013%
2026-03-18	12.9000	12.9000	12.1300	12.1300	-2.960%	8	250	-89.448%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+9.649%	1	243	-89.760%
2026-03-16	11.3500	11.4000	11.3500	11.4000	-1.299%	4	242	-88.772%
2026-03-13	12.7000	12.7000	11.5200	11.5500	-4.545%	28	240	-88.918%
2026-03-12	12.0500	12.1000	12.0500	12.1000	-12.319%	13	218	-89.421%
2026-03-11	13.8200	13.8200	13.8000	13.8000	+1.471%	3	225	-90.725%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+16.738%	1	224	-90.588%
2026-03-09	10.7000	11.9500	10.7000	11.6500	+0.866%	28	223	-89.013%
2026-03-06	11.4500	11.9000	11.4500	11.5500	-2.941%	25	225	-88.918%
2026-03-05	12.1000	12.1000	11.5500	11.9000	-6.667%	32	238	-89.244%
2026-03-04	12.9000	12.9500	12.6500	12.7500	0.000%	13	234	-89.961%
2026-03-03	12.8900	12.8900	12.7500	12.7500	-8.929%	2	234	-89.961%
2026-03-02	13.1000	14.1900	13.1000	14.0000	-8.197%	9	236	-90.857%
2026-02-27	14.4500	15.2500	14.1000	15.2500	-5.573%	4	232	-91.607%
2026-02-24	14.8000	16.1500	14.8000	16.1500	-8.757%	4	233	-92.074%
2026-02-20	15.4000	17.7000	15.4000	17.7000	+32.386%	3	233	-92.768%
2026-02-19	12.9000	13.5500	12.9000	13.3700	+6.111%	22	232	-90.426%
2026-02-17	12.9800	12.9800	12.4500	12.6000	-12.803%	5	220	-89.841%
2026-02-13	14.9400	14.9500	14.4500	14.4500	-16.086%	74	203	-91.142%
2026-02-12	16.6000	17.9400	16.6000	17.2200	-11.008%	8	203	-92.567%
2026-02-11	19.3500	19.3500	19.3500	19.3500	-0.514%	1	206	-93.385%
2026-02-10	19.4000	20.2000	19.4000	19.4500	-10.780%	26	206	-93.419%
2026-02-09	21.8000	21.8000	21.8000	21.8000	-1.134%	1	197	-94.128%
2026-02-06	21.9900	22.0500	21.9900	22.0500	-15.517%	11	197	-94.195%
2026-02-05	17.6500	26.1000	17.6500	26.1000	-11.013%	14	197	-95.096%
2026-02-04	29.3300	29.3300	29.3300	29.3300	-12.186%	1	187	-95.636%
2026-02-03	33.4000	33.4000	33.4000	33.4000	+1.212%	2	186	-96.168%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+9.091%	10	186	-96.121%
2026-01-30	30.6500	30.6500	30.2000	30.2500	+0.332%	33	186	-95.769%
2026-01-29	26.3900	30.1500	26.3900	30.1500	+6.915%	11	159	-95.755%
2026-01-28	29.2500	29.2500	28.2000	28.2000	-7.176%	13	156	-95.461%
2026-01-27	30.3800	30.3800	30.3800	30.3800	+5.670%	7	149	-95.787%
2026-01-26	28.7500	28.7500	28.7500	28.7500	+5.971%	1	149	-95.548%
2026-01-22	29.1500	29.1500	27.1200	27.1300	-3.280%	13	149	-95.282%
2026-01-21	28.0500	28.0500	28.0500	28.0500	+14.024%	1	145	-95.437%
2026-01-20	24.6000	24.6000	24.6000	24.6000	-12.362%	1	145	-94.797%
2026-01-16	28.0700	28.0700	28.0700	28.0700	-9.945%	1	145	-95.440%
2026-01-15	31.1700	31.1700	31.1700	31.1700	-1.734%	1	145	-95.893%
2026-01-14	32.0000	32.0000	31.7200	31.7200	-3.528%	21	146	-95.965%
2026-01-13	32.9600	33.7500	32.8800	32.8800	+13.379%	11	146	-96.107%
2026-01-12	28.7500	29.0000	28.7300	29.0000	+10.476%	6	139	-95.586%
2026-01-08	27.0000	27.0000	25.5000	26.2500	+9.833%	33	135	-95.124%
2026-01-07	23.9000	23.9000	23.8500	23.9000	+15.459%	20	121	-94.644%
2026-01-06	20.3500	20.7000	20.1500	20.7000	-7.795%	11	117	-93.816%
2026-01-05	22.4500	22.4500	22.4500	22.4500	+5.996%	1	125	-94.298%
2025-12-31	21.1500	21.1800	21.1000	21.1800	-0.329%	5	125	-93.957%
2025-12-30	21.3800	21.3800	21.2500	21.2500	-4.494%	35	125	-93.976%
2025-12-26	22.2500	22.2500	22.2500	22.2500	+10.697%	1	117	-94.247%
2025-12-16	19.8400	20.1000	19.5300	20.1000	-7.373%	11	117	-93.632%
2025-12-15	21.8500	21.8500	21.7000	21.7000	-4.741%	4	108	-94.101%
2025-12-12	22.7500	22.8500	22.7500	22.7800	-5.477%	6	109	-94.381%
2025-12-11	25.0500	25.2400	24.1000	24.1000	-10.575%	8	103	-94.689%
2025-12-10	26.9500	26.9500	26.9500	26.9500	+7.371%	25	98	-95.250%
2025-12-09	25.1000	25.1000	25.1000	25.1000	+0.400%	6	73	-94.900%
2025-12-08	26.0000	26.0000	24.7500	25.0000	-9.910%	8	67	-94.880%
2025-12-05	27.7500	27.7500	27.7500	27.7500	+0.181%	1	60	-95.387%
2025-12-04	27.7000	27.7000	27.7000	27.7000	+2.026%	1	60	-95.379%
2025-12-02	27.9000	27.9000	27.0000	27.1500	-10.837%	16	60	-95.285%
2025-11-28	30.4500	30.4500	30.4500	30.4500	-2.247%	3	44	-95.796%
2025-11-26	32.5000	32.5000	31.1500	31.1500	-6.118%	21	27	-95.891%
2025-11-25	34.0400	34.0400	33.1800	33.1800	+32.720%	2	27	-96.142%
2025-11-19	25.0000	25.0000	25.0000	25.0000	+37.741%	8	25	-94.880%
2025-11-18	18.5000	18.8000	18.1500	18.1500	+4.011%	6	24	-92.948%
2025-11-17	17.4500	17.4500	17.4500	17.4500	+7.055%	3	19	-92.665%
2025-11-13	16.3000	16.3000	16.3000	16.3000	-13.067%	1	19	-92.147%
2025-11-11	18.7500	18.7500	18.6000	18.7500	+0.806%	16	5	-93.173%
2025-11-10	18.4500	18.6000	18.4500	18.6000	+20.544%	2	5	-93.118%
2025-11-07	15.4300	15.4300	15.4300	15.4300	0.000%	3	0	-91.704%