Dark

GOOGL20260918C375
GOOGL Sep 18 2026 375.00 Call (GOOGL260918C00375000)
option OPRA

EOD

Sep 3, 2026

0.6000+22.449%(+0.1100)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6600	0.8200	0.5300	0.6000	+22.449%	388	9,543	0.000%
2026-09-02	0.4500	0.6500	0.4300	0.4900	+19.512%	710	9,465	+22.449%
2026-09-01	0.4700	0.5600	0.3900	0.4100	-41.429%	261	9,245	+46.341%
2026-08-31	1.1300	1.4300	0.5200	0.7000	-48.529%	904	9,294	-14.286%
2026-08-28	1.1000	1.8000	1.0300	1.3600	+36.000%	884	9,257	-55.882%
2026-08-27	1.1300	1.2500	0.9500	1.0000	-24.242%	765	9,384	-40.000%
2026-08-26	1.9500	1.9500	1.1800	1.3200	-35.610%	1,109	9,378	-54.545%
2026-08-25	2.5000	2.6700	1.8200	2.0500	-15.289%	1,864	9,137	-70.732%
2026-08-24	1.9500	3.1500	1.9000	2.4200	+9.502%	727	8,500	-75.207%
2026-08-21	1.8800	2.5500	1.7500	2.2100	+21.429%	789	8,420	-72.851%
2026-08-20	2.2800	2.3200	1.6600	1.8200	-27.490%	945	8,066	-67.033%
2026-08-19	2.2000	2.9900	1.9800	2.5100	+1.619%	522	7,868	-76.096%
2026-08-18	2.2500	2.5900	2.1700	2.4700	-4.633%	426	7,717	-75.709%
2026-08-17	3.1300	3.2500	2.2900	2.5900	-16.181%	825	7,729	-76.834%
2026-08-14	3.8500	4.6000	2.9700	3.0900	-18.684%	1,115	7,665	-80.583%
2026-08-13	3.8000	4.3000	3.4000	3.8000	+10.145%	747	7,537	-84.211%
2026-08-12	4.3000	4.3000	3.0200	3.4500	-10.390%	1,518	7,281	-82.609%
2026-08-11	7.2100	7.2100	3.8100	3.8500	-49.673%	1,152	7,040	-84.416%
2026-08-10	7.2500	7.7500	6.4500	7.6500	+6.250%	528	6,616	-92.157%
2026-08-07	8.4900	9.2000	7.1000	7.2000	-21.139%	749	6,368	-91.667%
2026-08-06	11.6700	12.5500	8.8000	9.1300	-25.041%	250	6,374	-93.428%
2026-08-05	20.9300	23.5600	10.8300	12.1800	-40.118%	2,472	6,381	-95.074%
2026-08-04	13.9000	21.6800	13.9000	20.3400	+13.315%	674	6,217	-97.050%
2026-08-03	13.2000	20.0000	12.6200	17.9500	+83.163%	1,374	6,100	-96.657%
2026-07-31	5.1000	10.6600	4.9000	9.8000	+206.250%	1,073	5,817	-93.878%
2026-07-30	3.7500	4.1500	3.2000	3.2000	-26.437%	262	5,540	-81.250%
2026-07-29	3.9000	5.8500	3.3800	4.3500	+17.886%	457	5,530	-86.207%
2026-07-28	2.9200	4.2500	2.4300	3.6900	+39.245%	199	5,733	-83.740%
2026-07-27	3.0000	3.2500	2.5200	2.6500	+21.005%	273	5,733	-77.358%
2026-07-24	2.5100	2.7800	2.0600	2.1900	-14.118%	153	5,799	-72.603%
2026-07-23	4.3500	4.3500	2.3800	2.5500	-71.186%	734	5,795	-76.471%
2026-07-22	10.8000	11.0500	8.8000	8.8500	-16.034%	665	5,807	-93.220%
2026-07-21	12.0500	12.0500	10.5400	10.5400	-15.680%	225	5,766	-94.307%
2026-07-20	13.3000	16.0000	12.2500	12.5000	+20.773%	113	5,761	-95.200%
2026-07-17	12.0000	12.2500	10.0000	10.3500	-28.374%	310	5,764	-94.203%
2026-07-16	24.2500	24.2500	14.2300	14.4500	-34.109%	491	5,788	-95.848%
2026-07-15	16.0000	23.4300	16.0000	21.9300	+32.108%	224	5,765	-97.264%
2026-07-14	14.0200	16.7500	14.0000	16.6000	+16.084%	88	5,719	-96.386%
2026-07-13	15.1300	16.2000	14.3000	14.3000	-10.625%	247	5,714	-95.804%
2026-07-10	15.8000	16.0000	13.9000	16.0000	-5.660%	135	5,509	-96.250%
2026-07-09	16.2000	17.1500	14.3000	16.9600	-9.208%	57	5,494	-96.462%
2026-07-08	19.4000	20.0200	16.5500	18.6800	-12.629%	143	5,496	-96.788%
2026-07-07	21.6500	24.5500	19.8000	21.3800	+0.187%	169	5,473	-97.194%
2026-07-06	18.2500	22.2500	17.1700	21.3400	+14.362%	112	5,471	-97.188%
2026-07-02	17.3000	20.2300	15.6500	18.6600	-1.789%	120	5,461	-96.785%
2026-07-01	19.0000	19.7500	17.3000	19.0000	+11.111%	78	5,461	-96.842%
2026-06-30	16.0800	18.0500	15.4700	17.1000	+0.588%	329	5,451	-96.491%
2026-06-29	13.7500	17.0000	13.7500	17.0000	+54.125%	106	5,419	-96.471%
2026-06-26	11.4000	14.1500	10.5000	11.0300	-14.430%	102	5,409	-94.560%
2026-06-25	11.6700	12.9500	11.0500	12.8900	-6.526%	134	5,399	-95.345%
2026-06-24	16.0000	17.0000	12.9900	13.7900	-5.353%	239	5,385	-95.649%
2026-06-23	14.0000	15.9300	13.9500	14.5700	-9.503%	114	5,259	-95.882%
2026-06-22	19.6000	19.7900	13.8000	16.1000	-35.600%	184	5,273	-96.273%
2026-06-18	22.8600	25.3000	20.2200	25.0000	+11.309%	161	5,322	-97.600%
2026-06-17	25.2500	25.2500	22.3200	22.4600	-15.880%	96	5,322	-97.329%
2026-06-16	26.5000	28.8500	24.2400	26.7000	+9.337%	88	5,322	-97.753%
2026-06-15	26.4000	27.4500	24.4200	24.4200	+8.775%	120	5,334	-97.543%
2026-06-12	24.0000	24.7800	21.2000	22.4500	+12.250%	39	5,300	-97.327%
2026-06-11	20.0200	20.0200	16.5500	20.0000	-1.961%	44	5,300	-97.000%
2026-06-10	24.0000	25.1500	20.4000	20.4000	-11.879%	56	5,299	-97.059%
2026-06-09	27.4500	27.4500	21.9500	23.1500	-4.693%	79	5,302	-97.408%
2026-06-08	24.9400	25.1000	23.1500	24.2900	-12.310%	96	5,273	-97.530%
2026-06-05	26.0700	28.5000	25.3700	27.7000	-4.053%	599	5,326	-97.834%
2026-06-04	25.0000	29.5500	25.0000	28.8700	+25.522%	87	5,603	-97.922%
2026-06-03	24.0000	26.2500	22.5000	23.0000	-3.766%	586	5,616	-97.391%
2026-06-02	26.2100	30.0000	22.7300	23.9000	-24.127%	449	5,629	-97.490%
2026-06-01	30.9200	32.5000	30.0000	31.5000	-6.805%	102	5,293	-98.095%
2026-05-29	36.5500	36.5500	33.7300	33.8000	-16.646%	18	5,258	-98.225%
2026-05-28	40.0000	40.5500	40.0000	40.5500	-1.697%	5	5,257	-98.520%
2026-05-27	41.2000	42.9500	41.2000	41.2500	+3.073%	6	5,252	-98.545%
2026-05-26	38.8500	40.0200	38.0200	40.0200	+9.644%	4,094	5,250	-98.501%
2026-05-22	39.4000	39.4000	36.5000	36.5000	-11.300%	4	1,566	-98.356%
2026-05-20	38.7000	41.1500	38.7000	41.1500	+0.366%	24	1,569	-98.542%
2026-05-19	41.9300	43.0000	40.9600	41.0000	-16.327%	15	1,508	-98.537%
2026-05-18	52.7000	55.0000	49.0000	49.0000	+3.485%	93	1,508	-98.776%
2026-05-15	48.0000	48.0000	47.2900	47.3500	-8.591%	43	1,508	-98.733%
2026-05-14	50.0000	52.4500	50.0000	51.8000	-1.183%	5	1,506	-98.842%
2026-05-13	42.5000	52.4200	42.5000	52.4200	+26.741%	5	1,506	-98.855%
2026-05-12	40.4800	41.3600	38.5900	41.3600	-4.082%	14	1,506	-98.549%
2026-05-11	46.5700	46.5700	43.1200	43.1200	-14.359%	6	1,506	-98.609%
2026-05-08	50.7200	50.7200	48.0000	50.3500	+5.291%	49	1,501	-98.808%
2026-05-07	47.8200	47.8200	47.8200	47.8200	-2.508%	2	1,512	-98.745%
2026-05-06	47.4000	50.7500	45.8000	49.0500	+17.204%	53	1,512	-98.777%
2026-05-05	43.4800	43.4800	41.3300	41.8500	+7.528%	25	1,523	-98.566%
2026-05-04	41.0900	41.0900	38.5600	38.9200	-5.073%	8	1,527	-98.458%
2026-05-01	38.1000	41.2000	37.4700	41.0000	+5.752%	43	1,520	-98.537%
2026-04-30	33.4500	41.1000	28.5500	38.7700	+74.876%	167	1,520	-98.452%
2026-04-29	22.1300	23.0100	21.2700	22.1700	+3.116%	90	1,532	-97.294%
2026-04-28	21.8200	23.4500	21.5000	21.5000	-4.274%	1,215	1,502	-97.209%
2026-04-27	20.7000	23.8700	20.4500	22.4600	+12.020%	26	2,528	-97.329%
2026-04-24	16.6300	20.0500	16.6300	20.0500	+15.562%	21	2,527	-97.007%
2026-04-23	17.8400	18.0500	17.3500	17.3500	+0.872%	8	2,526	-96.542%
2026-04-22	17.6000	17.6000	16.7000	17.2000	+11.688%	8	2,530	-96.512%
2026-04-21	17.7500	17.7500	15.4000	15.4000	-8.876%	549	2,793	-96.104%
2026-04-20	17.5000	17.6500	16.9000	16.9000	-10.818%	375	2,793	-96.450%
2026-04-17	17.2000	18.9500	17.2000	18.9500	+9.538%	379	2,891	-96.834%
2026-04-16	17.2000	18.2200	17.0000	17.3000	+0.174%	55	2,968	-96.532%
2026-04-15	15.6500	17.8500	15.6500	17.2700	+10.351%	208	2,980	-96.526%
2026-04-14	13.0100	16.2000	13.0100	15.6500	+39.111%	1,867	2,778	-96.166%
2026-04-13	10.6500	11.2500	10.6500	11.2500	+1.443%	10	1,098	-94.667%
2026-04-10	12.0700	12.0700	11.0900	11.0900	-4.479%	6	1,097	-94.590%
2026-04-09	11.6000	11.6100	11.6000	11.6100	+6.027%	9	1,096	-94.832%
2026-04-08	9.9200	11.6500	9.9000	10.9500	+40.927%	152	1,089	-94.521%
2026-04-07	6.6500	7.7700	6.6500	7.7700	+22.362%	14	1,107	-92.278%
2026-04-06	6.3000	6.3500	6.3000	6.3500	+1.276%	4	1,109	-90.551%
2026-04-02	5.9500	6.3000	5.9500	6.2700	-5.287%	5	1,106	-90.431%
2026-04-01	5.5000	7.0500	5.5000	6.6200	+43.913%	32	1,106	-90.937%
2026-03-31	3.6500	4.6000	3.6500	4.6000	+29.577%	30	1,103	-86.957%
2026-03-27	3.9900	4.2000	3.5500	3.5500	-21.111%	17	1,113	-83.099%
2026-03-26	4.9000	5.0000	4.4500	4.5000	-18.919%	197	1,103	-86.667%
2026-03-25	6.2500	6.2500	5.5500	5.5500	-11.200%	85	1,025	-89.189%
2026-03-24	6.9500	7.1100	6.2000	6.2500	-21.875%	49	1,021	-90.400%
2026-03-23	8.3300	8.4500	7.9000	8.0000	-0.744%	19	978	-92.500%
2026-03-20	8.5700	8.6500	8.0600	8.0600	-12.865%	65	977	-92.556%
2026-03-19	9.3000	9.3500	8.9500	9.2500	-9.314%	206	961	-93.514%
2026-03-18	10.2800	10.6100	10.1400	10.2000	+0.990%	21	837	-94.118%
2026-03-17	9.5500	10.1100	9.3500	10.1000	+4.124%	221	831	-94.059%
2026-03-16	9.3900	9.7000	9.1000	9.7000	0.000%	246	634	-93.814%
2026-03-13	10.2000	10.5000	9.5000	9.7000	-3.000%	25	436	-93.814%
2026-03-12	10.3900	10.3900	9.5000	10.0000	-10.314%	36	429	-94.000%
2026-03-11	11.7500	11.7500	11.1500	11.1500	-1.065%	24	409	-94.619%
2026-03-10	11.3500	11.3500	11.2700	11.2700	+5.327%	4	404	-94.676%
2026-03-09	9.0700	10.7000	9.0700	10.7000	+11.227%	39	404	-94.393%
2026-03-06	9.9500	10.0500	9.5700	9.6200	-3.800%	36	385	-93.763%
2026-03-05	10.0000	10.2500	9.9000	10.0000	-7.407%	37	361	-94.000%
2026-03-04	10.8500	10.9000	10.6000	10.8000	-1.818%	40	336	-94.444%
2026-03-03	11.0500	11.0500	10.2500	11.0000	-11.290%	9	338	-94.545%
2026-03-02	11.8800	12.4000	11.8500	12.4000	-11.429%	18	340	-95.161%
2026-02-27	12.4000	14.0000	12.4000	14.0000	+12.000%	14	344	-95.714%
2026-02-26	11.6600	12.5000	11.6600	12.5000	-10.072%	8	329	-95.200%
2026-02-25	14.1500	14.3800	13.8000	13.9000	0.000%	7	327	-95.683%
2026-02-24	13.9000	13.9000	13.9000	13.9000	-9.446%	5	327	-95.683%
2026-02-20	15.4000	15.4000	15.1900	15.3500	+32.900%	26	325	-96.091%
2026-02-19	11.0200	11.5500	11.0200	11.5500	+4.905%	2	302	-94.805%
2026-02-18	11.3000	11.3500	11.0100	11.0100	+1.009%	5	303	-94.550%
2026-02-17	10.8600	11.6000	10.3500	10.9000	-15.504%	14	303	-94.495%
2026-02-13	13.1500	13.1500	12.1000	12.9000	-4.089%	17	289	-95.349%
2026-02-12	14.2000	14.2000	13.4500	13.4500	-8.191%	6	289	-95.539%
2026-02-11	14.6500	14.6500	14.6500	14.6500	-12.849%	1	292	-95.904%
2026-02-10	16.5500	16.8100	16.5300	16.8100	-14.235%	3	292	-96.431%
2026-02-09	19.6000	19.6100	19.6000	19.6000	+2.887%	37	291	-96.939%
2026-02-06	20.1800	20.1800	18.5000	19.0500	-16.447%	19	299	-96.850%
2026-02-05	17.6500	22.8000	17.6500	22.8000	-10.938%	10	302	-97.368%
2026-02-04	26.5000	26.5000	25.4500	25.6000	-12.777%	110	298	-97.656%
2026-02-03	29.9400	30.2500	29.3500	29.3500	-1.178%	7	217	-97.956%
2026-02-02	28.2300	29.7000	28.2300	29.7000	+18.327%	21	215	-97.980%
2026-01-29	24.4000	25.1000	24.4000	25.1000	-2.901%	2	215	-97.610%
2026-01-28	25.8500	25.8500	25.8500	25.8500	-0.385%	10	214	-97.679%
2026-01-27	25.9500	25.9500	25.9500	25.9500	+8.805%	3	214	-97.688%
2026-01-23	23.8500	23.8500	23.8500	23.8500	-3.636%	3	211	-97.484%
2026-01-22	24.7500	24.8000	24.7500	24.7500	+15.116%	5	208	-97.576%
2026-01-20	21.5000	21.5000	21.5000	21.5000	-13.306%	2	208	-97.209%
2026-01-16	24.8000	24.8000	24.8000	24.8000	-4.908%	7	203	-97.581%
2026-01-15	26.0800	26.0800	26.0800	26.0800	-11.443%	4	203	-97.699%
2026-01-13	29.0000	30.1000	27.9400	29.4500	+17.331%	22	203	-97.963%
2026-01-12	24.5000	25.1000	24.5000	25.1000	+1.210%	4	214	-97.610%
2026-01-09	24.5000	24.9700	24.5000	24.8000	+5.532%	33	212	-97.581%
2026-01-08	22.5200	23.5000	22.5200	23.5000	+32.843%	12	212	-97.447%
2026-01-06	17.7500	17.7500	17.5300	17.6900	-6.895%	33	208	-96.608%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+2.371%	15	197	-96.842%
2025-12-31	18.5600	18.5600	18.5600	18.5600	-0.215%	4	197	-96.767%
2025-12-30	18.9200	19.0600	18.6000	18.6000	-4.859%	42	197	-96.774%
2025-12-26	19.5500	19.5500	19.5500	19.5500	-0.761%	1	181	-96.931%
2025-12-23	19.2500	19.7000	19.2500	19.7000	+19.033%	54	180	-96.954%
2025-12-19	16.8000	16.8000	16.5000	16.5500	+1.972%	11	132	-96.375%
2025-12-18	16.2300	16.2300	16.2300	16.2300	+2.075%	1	129	-96.303%
2025-12-17	15.9000	15.9000	15.9000	15.9000	-10.271%	1	128	-96.226%
2025-12-16	19.2500	19.2500	17.7000	17.7200	-5.493%	19	128	-96.614%
2025-12-15	18.7500	18.7500	18.7500	18.7500	-21.875%	1	113	-96.800%
2025-12-10	23.9000	24.1000	23.9000	24.0000	+0.883%	7	113	-97.500%
2025-12-09	23.8000	23.8000	23.7900	23.7900	+6.111%	2	109	-97.478%
2025-12-08	22.4200	22.4200	22.4200	22.4200	-10.713%	1	107	-97.324%
2025-12-05	26.0200	26.4400	24.8500	25.1100	+3.037%	78	106	-97.611%
2025-12-04	24.6100	24.8700	24.3700	24.3700	-7.864%	6	95	-97.538%
2025-12-03	25.4000	26.4500	25.4000	26.4500	+7.783%	2	92	-97.732%
2025-12-02	24.1700	25.0000	24.1700	24.5400	-1.048%	7	91	-97.555%
2025-12-01	26.2500	26.4000	24.8000	24.8000	-20.129%	5	87	-97.581%
2025-11-28	31.0500	31.0500	31.0500	31.0500	+7.626%	1	83	-98.068%
2025-11-26	28.3000	28.8500	28.3000	28.8500	-5.657%	17	70	-97.920%
2025-11-25	33.0000	33.3100	29.1500	30.5800	+12.925%	50	70	-98.038%
2025-11-24	26.1500	27.7500	25.5000	27.0800	+45.591%	14	30	-97.784%
2025-11-20	18.6000	18.6000	18.6000	18.6000	+3.047%	1	25	-96.774%
2025-11-19	18.0500	18.0500	18.0500	18.0500	+11.420%	1	25	-96.676%
2025-11-18	15.0800	16.6500	15.0800	16.2000	-8.475%	24	25	-96.296%
2025-11-17	17.4700	17.7000	17.4000	17.7000	+4.734%	3	4	-96.610%
2025-11-11	16.9000	16.9000	16.9000	16.9000	+2.424%	1	4	-96.450%
2025-11-10	16.4000	16.5000	16.0100	16.5000	+11.486%	3	4	-96.364%
2025-11-07	14.8000	14.8000	14.8000	14.8000	0.000%	1	0	-95.946%