Dark

GOOGL20260918C370
GOOGL Sep 18 2026 370.00 Call (GOOGL260918C00370000)
option OPRA

EOD

Sep 3, 2026

0.8400+13.514%(+0.1000)1,913

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9500	1.2000	0.7200	0.8400	+13.514%	1,913	10,028	0.000%
2026-09-02	0.6700	0.9500	0.5200	0.7400	+29.825%	619	10,149	+13.514%
2026-09-01	0.7400	0.7700	0.5000	0.5700	-38.043%	1,735	10,385	+47.368%
2026-08-31	1.7000	1.7900	0.7600	0.9200	-52.332%	2,087	10,285	-8.696%
2026-08-28	1.3900	2.5100	1.3900	1.9300	+38.849%	1,613	10,714	-56.477%
2026-08-27	1.5300	1.7500	1.2800	1.3900	-22.346%	1,138	10,523	-39.568%
2026-08-26	2.5000	2.5700	1.6100	1.7900	-36.299%	2,104	10,502	-53.073%
2026-08-25	3.5500	3.6100	2.5000	2.8100	-16.119%	916	10,459	-70.107%
2026-08-24	2.6700	4.2000	2.1900	3.3500	+13.946%	3,522	10,497	-74.925%
2026-08-21	2.5400	3.3500	2.2900	2.9400	+20.000%	2,769	10,348	-71.429%
2026-08-20	3.0000	3.2500	2.1800	2.4500	-27.941%	2,132	10,609	-65.714%
2026-08-19	2.8800	3.8500	2.6000	3.4000	+1.493%	1,814	10,683	-75.294%
2026-08-18	3.0500	3.4200	2.8000	3.3500	0.000%	1,397	11,150	-74.925%
2026-08-17	4.0100	4.1900	2.9900	3.3500	-16.250%	2,216	10,876	-74.925%
2026-08-14	4.8100	5.7600	3.8000	4.0000	-15.789%	2,022	10,445	-79.000%
2026-08-13	4.8100	5.3300	4.3000	4.7500	+9.195%	1,529	9,773	-82.316%
2026-08-12	5.5500	5.5500	3.8100	4.3500	-9.563%	1,962	9,201	-80.690%
2026-08-11	8.9000	8.9000	4.7500	4.8100	-48.391%	2,186	9,301	-82.536%
2026-08-10	8.9000	9.4300	7.9000	9.3200	+6.150%	3,416	9,284	-90.987%
2026-08-07	10.7000	10.8000	8.6000	8.7800	-20.543%	887	7,025	-90.433%
2026-08-06	13.6000	14.5000	10.6800	11.0500	-21.798%	480	6,779	-92.398%
2026-08-05	25.0000	26.5000	12.8600	14.1300	-38.565%	1,141	6,634	-94.055%
2026-08-04	17.7700	24.7000	16.9500	23.0000	+12.414%	1,533	6,623	-96.348%
2026-08-03	15.6000	22.5000	14.7500	20.4600	+75.321%	1,859	6,756	-95.894%
2026-07-31	5.6500	12.5100	5.6500	11.6700	+162.247%	2,878	6,582	-92.802%
2026-07-30	4.8500	4.8500	3.8900	4.4500	-16.822%	310	5,455	-81.124%
2026-07-29	4.8500	6.8000	3.9900	5.3500	+17.582%	709	5,306	-84.299%
2026-07-28	3.8000	5.0000	2.9100	4.5500	+33.824%	716	5,661	-81.538%
2026-07-27	3.4000	3.9500	3.0500	3.4000	+30.769%	419	5,644	-75.294%
2026-07-24	3.0900	3.2700	2.4500	2.6000	-12.458%	638	5,502	-67.692%
2026-07-23	3.9500	4.5000	2.8500	2.9700	-70.710%	3,428	5,314	-71.717%
2026-07-22	11.9000	12.8000	10.1400	10.1400	-14.790%	2,818	5,393	-91.716%
2026-07-21	14.0000	14.0000	11.8000	11.9000	-16.197%	226	3,257	-92.941%
2026-07-20	14.8000	17.8000	14.0300	14.2000	+11.111%	345	3,173	-94.085%
2026-07-17	12.9500	13.6500	10.5500	12.7800	-21.062%	279	3,173	-93.427%
2026-07-16	25.5000	27.0000	16.0000	16.1900	-33.237%	397	3,167	-94.812%
2026-07-15	19.9500	26.0000	19.1500	24.2500	+30.376%	474	3,113	-96.536%
2026-07-14	15.4000	18.6000	15.4000	18.6000	+13.070%	93	3,101	-95.484%
2026-07-13	17.1500	17.9300	16.3000	16.4500	-7.167%	161	3,088	-94.894%
2026-07-10	17.5000	17.7200	16.4000	17.7200	-5.745%	66	3,065	-95.260%
2026-07-09	18.0000	19.0000	15.8000	18.8000	-7.843%	248	3,062	-95.532%
2026-07-08	21.9000	21.9000	18.7500	20.4000	-14.214%	297	3,095	-95.882%
2026-07-07	24.0000	26.9900	23.0000	23.7800	-1.736%	299	3,106	-96.468%
2026-07-06	21.7500	24.7500	18.9500	24.2000	+15.238%	141	3,075	-96.529%
2026-07-02	21.2400	22.5000	17.7000	21.0000	-1.362%	86	3,071	-96.000%
2026-07-01	19.5500	21.8500	19.3000	21.2900	+8.622%	83	3,071	-96.054%
2026-06-30	18.5800	20.0500	17.0000	19.6000	+5.946%	277	3,064	-95.714%
2026-06-29	14.3500	18.6900	14.0000	18.5000	+43.411%	767	2,990	-95.459%
2026-06-26	12.6900	16.0000	12.6500	12.9000	-11.825%	172	2,724	-93.488%
2026-06-25	12.9500	14.6300	12.0800	14.6300	-5.674%	189	2,705	-94.258%
2026-06-24	16.5000	18.5000	14.6000	15.5100	-3.304%	254	2,648	-94.584%
2026-06-23	15.3200	17.6100	15.3200	16.0400	-8.080%	162	2,635	-94.763%
2026-06-22	22.1600	22.1600	15.5400	17.4500	-35.940%	434	2,571	-95.186%
2026-06-18	26.3000	27.3500	21.9500	27.2400	+9.574%	286	2,294	-96.916%
2026-06-17	28.3000	29.5000	24.1800	24.8600	-16.014%	466	2,294	-96.621%
2026-06-16	27.0000	31.2100	27.0000	29.6000	+6.360%	111	2,294	-97.162%
2026-06-15	28.5000	30.7500	26.4300	27.8300	+17.426%	257	2,299	-96.982%
2026-06-12	26.0000	27.6100	23.7000	23.7000	+2.820%	68	2,292	-96.456%
2026-06-11	21.5000	23.7500	18.2000	23.0500	-0.432%	69	2,280	-96.356%
2026-06-10	27.5500	28.9500	22.2500	23.1500	-12.872%	391	2,257	-96.371%
2026-06-09	27.0000	30.9000	23.9300	26.5700	+1.606%	122	2,039	-96.839%
2026-06-08	27.4900	27.6500	25.0000	26.1500	-12.833%	432	2,042	-96.788%
2026-06-05	28.3000	31.0000	27.2000	30.0000	-4.153%	539	1,933	-97.200%
2026-06-04	26.8000	32.1000	26.4000	31.3000	+26.210%	267	2,082	-97.316%
2026-06-03	25.9200	28.6100	24.2000	24.8000	-3.352%	174	2,046	-96.613%
2026-06-02	28.5000	32.7700	24.5500	25.6600	-26.094%	868	2,064	-96.726%
2026-06-01	33.5000	34.7200	33.1500	34.7200	-8.583%	23	1,781	-97.581%
2026-05-29	38.0000	39.6800	36.7600	37.9800	-11.715%	79	1,766	-97.788%
2026-05-28	41.5000	43.5000	41.5000	43.0200	-2.780%	5	1,781	-98.047%
2026-05-27	44.2300	46.0000	44.2300	44.2500	+6.473%	3	1,780	-98.102%
2026-05-26	41.5000	41.5600	41.5000	41.5600	+3.101%	5	1,778	-97.979%
2026-05-22	41.0700	43.0000	40.3100	40.3100	-1.249%	22	1,782	-97.916%
2026-05-21	40.4000	40.8200	40.4000	40.8200	-7.122%	2	1,774	-97.942%
2026-05-20	42.2900	43.9500	42.2900	43.9500	-2.442%	3	1,774	-98.089%
2026-05-19	46.0000	47.6000	43.7700	45.0500	-18.165%	15	1,744	-98.135%
2026-05-18	56.0000	59.8300	53.6000	55.0500	+6.172%	63	1,744	-98.474%
2026-05-15	52.2700	52.4200	50.0000	51.8500	-3.625%	15	1,744	-98.380%
2026-05-14	52.6500	55.9600	51.0000	53.8000	-2.976%	31	1,739	-98.439%
2026-05-13	48.6900	56.3500	48.5200	55.4500	+29.194%	41	1,703	-98.485%
2026-05-12	43.1800	44.6000	42.0000	42.9200	-6.898%	50	1,703	-98.043%
2026-05-11	50.6700	50.6700	46.1000	46.1000	-10.866%	60	1,703	-98.178%
2026-05-08	52.9200	53.6000	51.7200	51.7200	+1.491%	19	1,710	-98.376%
2026-05-07	51.6000	52.2000	48.8000	50.9600	-2.000%	71	1,712	-98.352%
2026-05-06	50.5300	54.0100	50.5200	52.0000	+15.248%	65	1,714	-98.385%
2026-05-05	46.0000	46.1000	44.4000	45.1200	+5.298%	40	1,724	-98.138%
2026-05-04	42.0000	42.8500	40.0500	42.8500	-1.381%	97	1,733	-98.040%
2026-05-01	41.1100	44.0000	40.5000	43.4500	+3.207%	122	1,741	-98.067%
2026-04-30	36.5000	43.9700	30.9000	42.1000	+83.843%	618	1,741	-98.005%
2026-04-29	22.3100	26.0900	22.3100	22.9000	-2.966%	98	1,771	-96.332%
2026-04-28	23.0700	24.6500	22.9500	23.6000	-5.600%	46	1,764	-96.441%
2026-04-27	22.1200	25.8000	22.1200	25.0000	+15.314%	151	1,775	-96.640%
2026-04-24	19.2600	22.2500	18.7400	21.6800	+11.926%	122	1,684	-96.125%
2026-04-23	20.1500	20.4500	19.3200	19.3700	-1.874%	18	1,642	-95.663%
2026-04-22	19.2500	19.7400	19.2500	19.7400	+15.777%	2	1,640	-95.745%
2026-04-21	17.6800	17.7500	17.0500	17.0500	-9.884%	110	1,654	-95.073%
2026-04-20	19.3000	19.5000	18.9200	18.9200	-7.527%	140	1,654	-95.560%
2026-04-17	19.0000	20.4600	18.8000	20.4600	+8.599%	278	1,595	-95.894%
2026-04-16	19.0700	19.2600	18.4300	18.8400	+0.213%	25	1,686	-95.541%
2026-04-15	16.9200	18.8000	16.5000	18.8000	+10.264%	66	1,678	-95.532%
2026-04-14	14.5500	17.3900	14.5500	17.0500	+34.889%	247	1,631	-95.073%
2026-04-13	12.3400	12.6400	12.3400	12.6400	+3.607%	13	1,528	-93.354%
2026-04-10	12.9000	13.7000	11.9500	12.2000	-5.864%	22	1,531	-93.115%
2026-04-09	10.7800	13.0000	10.7800	12.9600	+7.552%	18	1,539	-93.519%
2026-04-08	11.8100	13.0600	10.9000	12.0500	+40.116%	162	1,538	-93.029%
2026-04-07	8.0100	8.6000	7.7000	8.6000	+12.418%	49	1,451	-90.233%
2026-04-06	7.0500	7.6500	7.0300	7.6500	+9.286%	255	1,432	-89.020%
2026-04-02	6.6500	7.2000	6.6000	7.0000	-4.762%	6	1,337	-88.000%
2026-04-01	5.8500	7.9800	5.8500	7.3500	+44.118%	45	1,337	-88.571%
2026-03-31	4.0300	5.1000	4.0300	5.1000	+44.886%	3	1,349	-83.529%
2026-03-30	3.7000	3.7200	3.5100	3.5200	-12.000%	28	1,348	-76.136%
2026-03-27	4.4300	4.6000	4.0000	4.0000	-18.367%	52	1,343	-79.000%
2026-03-26	5.5200	5.6500	4.9000	4.9000	-22.835%	194	1,334	-82.857%
2026-03-25	6.6500	6.6500	6.1500	6.3500	-6.618%	62	1,182	-86.772%
2026-03-24	8.4000	8.4000	6.8000	6.8000	-23.164%	145	1,148	-87.647%
2026-03-23	9.1500	9.8500	8.7200	8.8500	-2.854%	213	1,058	-90.508%
2026-03-20	10.1000	10.1000	8.9200	9.1100	-12.404%	271	977	-90.779%
2026-03-19	10.3000	10.4000	9.9000	10.4000	-7.965%	28	885	-91.923%
2026-03-18	11.4500	11.7500	11.3000	11.3000	+0.893%	16	877	-92.566%
2026-03-17	10.3500	11.2000	10.3500	11.2000	+6.565%	2	864	-92.500%
2026-03-16	10.8000	10.9000	10.2100	10.5100	+0.574%	42	864	-92.008%
2026-03-13	11.4500	11.5500	10.3000	10.4500	-4.914%	21	857	-91.962%
2026-03-12	11.2200	11.2200	10.7000	10.9900	-10.212%	45	862	-92.357%
2026-03-11	12.9000	12.9000	12.2400	12.2400	-1.290%	7	843	-93.137%
2026-03-10	12.2500	12.5000	12.2500	12.4000	+8.014%	16	843	-93.226%
2026-03-09	10.0000	11.5000	10.0000	11.4800	+8.302%	54	839	-92.683%
2026-03-06	10.5500	10.9500	10.4500	10.6000	-0.842%	53	806	-92.075%
2026-03-05	10.7500	11.1000	10.6700	10.6900	-7.366%	11	811	-92.142%
2026-03-04	11.9000	11.9000	11.5400	11.5400	+0.348%	11	807	-92.721%
2026-03-03	12.0000	12.0000	11.5000	11.5000	-10.853%	9	807	-92.696%
2026-03-02	12.9000	12.9000	12.9000	12.9000	-8.511%	1	809	-93.488%
2026-02-27	14.1000	14.1000	14.1000	14.1000	+3.676%	2	809	-94.043%
2026-02-26	12.5000	13.6000	12.5000	13.6000	-11.401%	52	808	-93.824%
2026-02-24	14.6000	15.3500	14.6000	15.3500	-8.303%	158	807	-94.528%
2026-02-20	13.7000	16.7400	13.7000	16.7400	+34.458%	9	797	-94.982%
2026-02-19	12.3200	12.4500	12.3200	12.4500	+7.328%	51	800	-93.253%
2026-02-17	11.3000	11.9200	11.3000	11.6000	-16.965%	9	799	-92.759%
2026-02-13	13.9700	13.9700	13.9700	13.9700	-7.667%	4	801	-93.987%
2026-02-12	15.1300	15.1300	15.1300	15.1300	+0.332%	1	801	-94.448%
2026-02-11	18.0000	18.0000	15.0800	15.0800	-15.281%	103	801	-94.430%
2026-02-10	18.8700	18.8700	17.6200	17.8000	-14.833%	38	772	-95.281%
2026-02-09	20.9500	21.7500	20.9000	20.9000	+2.200%	103	797	-95.981%
2026-02-06	20.5000	20.7000	20.2500	20.4500	-13.895%	11	777	-95.892%
2026-02-05	20.2600	23.7500	18.8000	23.7500	-11.049%	85	776	-96.463%
2026-02-04	28.0500	28.0500	26.0000	26.7000	-12.344%	37	760	-96.854%
2026-02-03	33.3000	33.3000	29.7000	30.4600	-3.455%	25	776	-97.242%
2026-02-02	30.0000	31.6500	29.7500	31.5500	+10.315%	51	759	-97.338%
2026-01-30	27.3500	29.4000	27.2500	28.6000	+2.582%	23	767	-97.063%
2026-01-29	25.2000	28.1700	24.6500	27.8800	+0.577%	32	750	-96.987%
2026-01-28	27.9000	27.9000	26.6000	27.7200	-1.000%	31	722	-96.970%
2026-01-27	28.8000	28.8000	28.0000	28.0000	+3.704%	3	695	-97.000%
2026-01-26	24.4000	28.0500	24.4000	27.0000	+7.441%	209	694	-96.889%
2026-01-23	26.3100	26.3100	25.1300	25.1300	-3.569%	12	534	-96.657%
2026-01-22	26.9000	26.9000	26.0600	26.0600	+1.598%	14	524	-96.777%
2026-01-21	26.1000	26.1000	25.6500	25.6500	+4.737%	32	531	-96.725%
2026-01-20	24.3800	24.5000	24.3800	24.4900	-5.626%	4	557	-96.570%
2026-01-16	26.5000	26.5000	25.9500	25.9500	-7.979%	5	552	-96.763%
2026-01-15	27.1500	28.2000	27.1500	28.2000	-5.654%	14	552	-97.021%
2026-01-14	28.2000	29.8900	28.1000	29.8900	-1.157%	36	542	-97.190%
2026-01-13	29.8200	31.8000	29.2300	30.2400	+9.288%	54	534	-97.222%
2026-01-12	26.5300	27.6700	26.5300	27.6700	+4.494%	13	498	-96.964%
2026-01-09	26.5400	26.5400	26.4800	26.4800	+5.079%	15	485	-96.828%
2026-01-08	23.8100	25.2000	23.8100	25.2000	+9.233%	29	480	-96.667%
2026-01-07	22.0400	23.0700	22.0400	23.0700	+21.102%	13	464	-96.359%
2026-01-06	19.0000	19.0500	19.0000	19.0500	-8.193%	11	453	-95.591%
2026-01-05	21.3000	21.3000	20.7500	20.7500	+1.467%	2	455	-95.952%
2026-01-02	21.6900	21.6900	20.3000	20.4500	+2.455%	27	455	-95.892%
2025-12-30	20.1000	20.4800	19.9000	19.9600	-1.675%	14	438	-95.792%
2025-12-23	20.0500	20.3000	20.0500	20.3000	+7.921%	14	429	-95.862%
2025-12-22	18.3200	18.8100	18.3200	18.8100	+5.972%	3	428	-95.534%
2025-12-19	17.7500	17.7500	17.7500	17.7500	+6.928%	1	429	-95.268%
2025-12-18	16.5000	16.6000	16.5000	16.6000	+5.397%	2	429	-94.940%
2025-12-17	17.3000	17.3000	15.7500	15.7500	-16.578%	128	431	-94.667%
2025-12-16	19.1500	19.1500	18.6700	18.8800	-1.667%	22	431	-95.551%
2025-12-15	19.2000	19.2000	19.2000	19.2000	-16.010%	1	426	-95.625%
2025-12-11	23.8500	24.6000	22.6500	22.8600	-12.246%	21	426	-96.325%
2025-12-10	24.9500	26.0500	24.9500	26.0500	+10.381%	2	422	-96.775%
2025-12-08	23.6000	23.6000	23.6000	23.6000	-11.776%	4	422	-96.441%
2025-12-05	26.3000	26.8000	26.3000	26.7500	+3.682%	12	422	-96.860%
2025-12-04	27.3500	27.3500	25.6000	25.8000	-5.839%	14	432	-96.744%
2025-12-03	26.2600	27.7000	26.2600	27.4000	+4.580%	7	423	-96.934%
2025-12-02	26.5500	26.5500	26.2000	26.2000	-2.421%	24	418	-96.794%
2025-12-01	26.7500	26.9500	26.7500	26.8500	-4.618%	283	410	-96.872%
2025-11-28	28.4500	29.0700	28.1500	28.1500	-5.378%	7	571	-97.016%
2025-11-26	29.0000	29.7500	29.0000	29.7500	-6.299%	3	568	-97.176%
2025-11-25	34.3100	34.3100	31.7500	31.7500	+7.993%	22	568	-97.354%
2025-11-24	28.2300	30.4000	28.2300	29.4000	+28.384%	11	569	-97.143%
2025-11-21	21.8500	22.9000	20.6600	22.9000	+16.244%	7	566	-96.332%
2025-11-20	19.7000	19.7000	19.7000	19.7000	-4.739%	4	563	-95.736%
2025-11-19	21.1700	23.9000	20.1500	20.6800	+20.936%	145	563	-95.938%
2025-11-18	15.4000	17.7000	15.3000	17.1000	+3.323%	120	553	-95.088%
2025-11-17	18.0000	18.0000	16.5500	16.5500	+10.702%	13	460	-94.924%
2025-11-13	15.4000	15.4000	14.9000	14.9500	-12.573%	21	459	-94.381%
2025-11-12	18.1800	18.1800	16.8800	17.1000	-2.286%	3	454	-95.088%
2025-11-11	17.6000	17.6500	17.5000	17.5000	-0.850%	17	453	-95.200%
2025-11-10	17.9000	17.9000	17.3500	17.6500	+22.061%	12	453	-95.241%
2025-11-07	15.4000	15.4000	14.4400	14.4600	-12.364%	14	451	-94.191%
2025-11-06	16.8000	16.8000	16.0000	16.5000	+3.125%	30	451	-94.909%
2025-11-05	15.9200	16.0000	15.9200	16.0000	+12.281%	23	452	-94.750%
2025-11-04	14.2500	14.2500	14.2500	14.2500	-9.524%	1	440	-94.105%
2025-11-03	15.8000	15.8500	15.7500	15.7500	+1.286%	48	445	-94.667%
2025-10-31	14.9500	15.5500	14.4500	15.5500	-2.016%	17	445	-94.598%
2025-10-30	15.8700	15.8700	15.8700	15.8700	+14.173%	1	451	-94.707%
2025-10-29	11.9000	13.9000	11.9000	13.9000	+13.469%	45	450	-93.957%
2025-10-28	12.2500	12.2500	12.2500	12.2500	+7.456%	1	448	-93.143%
2025-10-27	10.2000	11.6500	10.0500	11.4000	+17.526%	136	444	-92.632%
2025-10-24	8.9500	9.7100	8.8700	9.7000	+19.018%	20	444	-91.340%
2025-10-23	8.1200	8.2000	8.1200	8.1500	+3.822%	65	453	-89.693%
2025-10-22	8.6500	8.6500	7.8500	7.8500	+7.534%	8	425	-89.299%
2025-10-21	7.5000	7.6000	6.9000	7.3000	-12.048%	171	423	-88.493%
2025-10-20	8.3500	8.5500	8.2000	8.3000	+3.234%	328	376	-89.880%
2025-10-17	7.4600	8.2500	7.4600	8.0400	-0.741%	8	126	-89.552%
2025-10-16	8.1000	8.1000	8.1000	8.1000	+9.905%	1	124	-89.630%
2025-10-15	7.2000	7.3700	7.1500	7.3700	+36.481%	4	123	-88.602%
2025-10-13	5.3000	5.4000	5.2500	5.4000	+11.340%	56	124	-84.444%
2025-10-10	5.5000	5.8500	4.8000	4.8500	-12.138%	14	81	-82.680%
2025-10-09	5.8000	5.8000	5.4700	5.5200	-4.000%	6	70	-84.783%
2025-10-08	5.7500	5.7500	5.7500	5.7500	-11.538%	1	68	-85.391%
2025-10-06	6.5000	6.5000	6.5000	6.5000	+13.043%	5	68	-87.077%
2025-10-03	5.8000	5.8000	5.7500	5.7500	+4.356%	18	63	-85.391%
2025-10-02	5.5000	5.5100	5.5000	5.5100	+8.465%	2	65	-84.755%
2025-09-30	5.1000	5.1000	5.0800	5.0800	-5.047%	19	64	-83.465%
2025-09-29	5.3500	5.3500	5.3500	5.3500	-8.547%	1	45	-84.299%
2025-09-26	5.8100	5.8500	5.8100	5.8500	-2.500%	2	45	-85.641%
2025-09-25	5.8700	6.0000	5.8700	6.0000	-7.692%	2	45	-86.000%
2025-09-24	6.8000	6.9200	6.5000	6.5000	0.000%	46	0	-87.077%