Dark

GOOGL20260918C380
GOOGL Sep 18 2026 380.00 Call (GOOGL260918C00380000)
option OPRA

EOD

Sep 3, 2026

0.4300+22.857%(+0.0800)886

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4400	0.5800	0.3700	0.4300	+22.857%	886	12,264	0.000%
2026-09-02	0.3300	0.5000	0.3100	0.3500	+6.061%	390	12,180	+22.857%
2026-09-01	0.4200	0.4700	0.3000	0.3300	-40.000%	635	12,090	+30.303%
2026-08-31	0.8500	0.8500	0.4000	0.5500	-42.105%	974	12,144	-21.818%
2026-08-28	0.8200	1.3000	0.6800	0.9500	+25.000%	1,482	12,082	-54.737%
2026-08-27	0.8300	0.9400	0.7000	0.7600	-22.449%	815	12,330	-43.421%
2026-08-26	1.5700	1.5700	0.8600	0.9800	-34.667%	2,056	12,303	-56.122%
2026-08-25	2.0100	2.0100	1.3200	1.5000	-20.635%	725	12,743	-71.333%
2026-08-24	1.5100	2.3500	1.4600	1.8900	+11.176%	2,086	12,851	-77.249%
2026-08-21	1.5500	1.9100	1.2900	1.7000	+24.088%	1,299	12,363	-74.706%
2026-08-20	1.8500	1.8600	1.2600	1.3700	-29.016%	1,806	11,979	-68.613%
2026-08-19	1.8100	2.3000	1.5400	1.9300	+3.209%	1,825	11,729	-77.720%
2026-08-18	1.7400	1.9500	1.6500	1.8700	-5.076%	1,783	11,407	-77.005%
2026-08-17	2.3800	2.4900	1.7500	1.9700	-18.930%	2,017	11,121	-78.173%
2026-08-14	3.0000	3.6500	2.2600	2.4300	-19.000%	2,125	10,945	-82.305%
2026-08-13	2.8100	3.4500	2.6500	3.0000	+11.111%	3,022	10,960	-85.667%
2026-08-12	3.3000	3.3500	2.3800	2.7000	-12.903%	5,183	10,671	-84.074%
2026-08-11	5.8000	6.0400	3.0500	3.1000	-51.563%	2,441	10,778	-86.129%
2026-08-10	6.2500	6.4500	5.2000	6.4000	+7.023%	676	10,576	-93.281%
2026-08-07	7.1700	7.6500	5.8700	5.9800	-21.830%	3,106	10,457	-92.809%
2026-08-06	9.9000	10.6000	7.4800	7.6500	-26.372%	1,446	9,602	-94.379%
2026-08-05	20.5500	20.8700	9.4700	10.3900	-41.629%	2,646	8,554	-95.861%
2026-08-04	13.7100	19.2000	12.8500	17.8000	+13.738%	1,431	7,771	-97.584%
2026-08-03	11.4700	17.3000	10.7800	15.6500	+94.410%	3,204	7,402	-97.252%
2026-07-31	4.3000	9.0200	4.1900	8.0500	+177.586%	1,503	6,111	-94.658%
2026-07-30	2.3200	3.2500	2.3200	2.9000	-15.205%	372	6,422	-85.172%
2026-07-29	3.3700	4.7000	2.5500	3.4200	+12.131%	481	6,311	-87.427%
2026-07-28	2.3000	3.4000	2.0000	3.0500	+32.035%	675	6,556	-85.902%
2026-07-27	2.4600	2.7000	2.1100	2.3100	+24.194%	420	6,181	-81.385%
2026-07-24	2.1800	2.3600	1.6900	1.8600	-11.848%	368	6,130	-76.882%
2026-07-23	2.4500	3.0600	2.0000	2.1100	-72.597%	4,276	6,126	-79.621%
2026-07-22	9.3500	9.5000	7.6300	7.7000	-17.204%	459	5,825	-94.416%
2026-07-21	10.2000	10.5000	9.3000	9.3000	-13.488%	316	5,790	-95.376%
2026-07-20	12.0000	14.0000	10.6000	10.7500	+8.586%	642	5,773	-96.000%
2026-07-17	10.3000	11.0000	8.6000	9.9000	-17.569%	4,741	6,131	-95.657%
2026-07-16	22.0000	22.0000	12.0100	12.0100	-38.410%	497	2,970	-96.420%
2026-07-15	14.2500	21.0000	14.2200	19.5000	+31.313%	777	2,759	-97.795%
2026-07-14	12.4200	14.8500	12.4000	14.8500	+20.732%	562	2,541	-97.104%
2026-07-13	13.4000	14.3500	12.0000	12.3000	-10.870%	166	2,263	-96.504%
2026-07-10	14.5500	14.6500	12.5000	13.8000	-9.804%	85	2,150	-96.884%
2026-07-09	13.4500	15.3000	12.6000	15.3000	-10.000%	214	2,119	-97.190%
2026-07-08	18.0000	18.0000	14.9000	17.0000	-12.054%	111	2,207	-97.471%
2026-07-07	19.4000	22.2000	18.4100	19.3300	-0.361%	195	2,182	-97.775%
2026-07-06	18.0000	20.0700	15.2300	19.4000	+16.517%	132	2,168	-97.784%
2026-07-02	15.8000	18.4000	14.3000	16.6500	+0.422%	143	2,139	-97.417%
2026-07-01	17.0000	17.5000	15.6000	16.5800	+7.106%	101	2,139	-97.407%
2026-06-30	14.1000	16.2100	13.5000	15.4800	+2.178%	106	2,144	-97.222%
2026-06-29	12.3400	15.3000	12.3000	15.1500	+62.903%	191	2,155	-97.162%
2026-06-26	12.2700	12.2700	9.3000	9.3000	-16.592%	84	2,144	-95.376%
2026-06-25	10.8100	11.7100	10.0000	11.1500	-10.298%	139	2,124	-96.143%
2026-06-24	14.5500	15.0500	11.6100	12.4300	-1.349%	122	2,129	-96.541%
2026-06-23	12.0000	14.4000	12.0000	12.6000	-13.521%	206	2,129	-96.587%
2026-06-22	11.4500	17.9000	11.4500	14.5700	-36.208%	317	2,232	-97.049%
2026-06-18	22.0000	23.3000	18.4300	22.8400	+11.687%	207	2,224	-98.117%
2026-06-17	23.0200	23.7500	20.1500	20.4500	-18.363%	295	2,224	-97.897%
2026-06-16	23.5000	26.5000	22.0000	25.0500	+7.788%	265	2,224	-98.283%
2026-06-15	24.2000	25.5000	22.4000	23.2400	+19.302%	389	2,135	-98.150%
2026-06-12	20.9800	23.3500	19.4800	19.4800	-0.612%	488	2,200	-97.793%
2026-06-11	18.0000	19.7000	15.0000	19.6000	+5.376%	367	2,231	-97.806%
2026-06-10	22.2300	24.1700	18.5000	18.6000	-16.592%	107	2,178	-97.688%
2026-06-09	24.9000	26.1000	20.0000	22.3000	+3.241%	454	2,145	-98.072%
2026-06-08	23.4700	23.4700	21.0000	21.6000	-14.523%	122	2,090	-98.009%
2026-06-05	23.4400	26.1500	23.0000	25.2700	-6.407%	353	2,110	-98.298%
2026-06-04	20.4700	27.3500	20.4700	27.0000	+30.751%	96	1,948	-98.407%
2026-06-03	23.6000	23.6000	20.5500	20.6500	-6.519%	188	1,946	-97.918%
2026-06-02	24.0500	28.3000	20.3500	22.0900	-25.119%	479	1,939	-98.053%
2026-06-01	29.3500	30.0000	28.0000	29.5000	-4.992%	194	1,742	-98.542%
2026-05-29	33.8200	34.0200	30.8000	31.0500	-17.023%	205	1,675	-98.615%
2026-05-28	35.3900	38.2000	35.3900	37.4200	-0.080%	6	1,611	-98.851%
2026-05-27	37.3300	39.9000	37.3300	37.4500	0.000%	19	1,613	-98.852%
2026-05-26	36.1500	37.6000	36.1000	37.4500	+10.472%	108	1,608	-98.852%
2026-05-22	35.6500	36.0000	33.2100	33.9000	-11.719%	33	1,527	-98.732%
2026-05-21	36.5500	38.5000	35.5000	38.4000	+6.667%	6	1,520	-98.880%
2026-05-20	39.5700	39.5700	35.9000	36.0000	-8.116%	23	1,520	-98.806%
2026-05-19	43.7300	43.7300	37.8500	39.1800	-18.949%	36	1,515	-98.903%
2026-05-18	53.1300	53.1300	47.5200	48.3400	+7.661%	31	1,515	-99.110%
2026-05-15	44.4500	44.9000	43.1000	44.9000	-6.692%	24	1,515	-99.042%
2026-05-14	47.8000	49.6400	46.7200	48.1200	-3.760%	9	1,515	-99.106%
2026-05-13	39.3500	50.0000	39.3500	50.0000	+29.601%	34	1,523	-99.140%
2026-05-12	38.0100	39.1800	36.1500	38.5800	-2.056%	16	1,523	-98.885%
2026-05-11	44.2900	44.2900	39.3800	39.3900	-14.370%	27	1,523	-98.908%
2026-05-08	45.9300	48.2700	45.4200	46.0000	+1.322%	16	1,532	-99.065%
2026-05-07	45.6500	45.7800	43.0000	45.4000	+1.680%	20	1,543	-99.053%
2026-05-06	44.1400	47.1300	43.0100	44.6500	+15.048%	116	1,549	-99.037%
2026-05-05	39.0000	40.8800	38.1000	38.8100	+6.797%	70	1,589	-98.892%
2026-05-04	36.0000	37.2400	34.7000	36.3400	-3.556%	86	1,607	-98.817%
2026-05-01	36.1200	39.0000	34.8000	37.6800	+4.667%	176	1,595	-98.859%
2026-04-30	31.2000	38.6900	27.4500	36.0000	+75.610%	226	1,595	-98.806%
2026-04-29	18.3300	22.5000	18.3300	20.5000	+1.787%	70	1,572	-97.902%
2026-04-28	19.3200	21.6500	19.3200	20.1400	-6.238%	693	1,562	-97.865%
2026-04-27	20.0400	21.9900	20.0400	21.4800	+17.699%	192	1,076	-97.998%
2026-04-24	16.0100	18.6000	15.2000	18.2500	+8.955%	39	1,101	-97.644%
2026-04-23	16.5000	16.7500	16.5000	16.7500	+2.824%	2	1,079	-97.433%
2026-04-22	14.9700	16.3000	14.7000	16.2900	+12.734%	104	1,079	-97.360%
2026-04-21	15.2000	16.0800	14.3000	14.4500	-8.254%	51	1,069	-97.024%
2026-04-20	16.0000	16.1500	15.4500	15.7500	-8.324%	15	1,069	-97.270%
2026-04-17	16.2100	17.1800	15.7500	17.1800	+6.378%	333	1,059	-97.497%
2026-04-16	15.5500	16.5000	15.5500	16.1500	0.000%	85	1,036	-97.337%
2026-04-15	14.1200	16.1500	14.1200	16.1500	+12.622%	78	1,072	-97.337%
2026-04-14	11.8100	14.8000	11.8100	14.3400	+35.283%	185	1,033	-97.001%
2026-04-13	9.6000	10.6000	9.6000	10.6000	+4.950%	11	943	-95.943%
2026-04-10	10.6800	10.6800	10.0000	10.1000	-2.415%	9	940	-95.743%
2026-04-09	8.9000	10.6500	8.9000	10.3500	+2.475%	6	940	-95.845%
2026-04-08	9.0000	10.6200	8.9500	10.1000	+45.324%	160	938	-95.743%
2026-04-07	6.9000	6.9500	6.8500	6.9500	+19.828%	13	944	-93.813%
2026-04-06	5.6000	5.8000	5.5700	5.8000	+1.754%	43	937	-92.586%
2026-04-02	5.3500	5.7000	5.2100	5.7000	-4.202%	10	927	-92.456%
2026-04-01	5.3200	6.4500	5.3200	5.9500	+45.477%	31	927	-92.773%
2026-03-31	3.3000	4.1000	3.3000	4.0900	+44.523%	15	924	-89.487%
2026-03-30	2.9400	2.9800	2.8300	2.8300	-14.242%	330	917	-84.806%
2026-03-27	3.5800	3.5800	3.1500	3.3000	-16.456%	31	1,080	-86.970%
2026-03-26	4.4200	4.5000	3.9500	3.9500	-22.701%	10	1,089	-89.114%
2026-03-25	5.3000	5.3000	4.9000	5.1100	-6.581%	70	1,090	-91.585%
2026-03-24	6.2000	6.3500	5.4700	5.4700	-25.477%	115	1,075	-92.139%
2026-03-23	7.5500	8.0000	7.0500	7.3400	+4.857%	244	1,092	-94.142%
2026-03-20	7.7500	7.7700	7.0000	7.0000	-16.168%	28	876	-93.857%
2026-03-19	8.1200	8.4000	8.1200	8.3500	-8.743%	159	876	-94.850%
2026-03-18	9.6700	9.6700	9.0000	9.1500	-3.175%	120	861	-95.301%
2026-03-17	8.5500	9.5500	8.4000	9.4500	+8.621%	255	781	-95.450%
2026-03-16	8.9000	9.0000	8.7000	8.7000	-0.571%	3	671	-95.057%
2026-03-13	9.6000	9.6000	8.5500	8.7500	-5.098%	76	671	-95.086%
2026-03-12	8.8500	9.2200	8.6500	9.2200	-7.800%	14	614	-95.336%
2026-03-11	10.5700	10.7000	10.0000	10.0000	-0.990%	14	602	-95.700%
2026-03-10	9.9000	10.4500	9.9000	10.1000	+12.849%	80	592	-95.743%
2026-03-09	8.1500	9.0500	8.1500	8.9500	+0.902%	26	538	-95.196%
2026-03-06	8.7000	9.2000	8.7000	8.8700	-3.060%	15	515	-95.152%
2026-03-05	9.0000	9.3000	8.9500	9.1500	-6.154%	14	506	-95.301%
2026-03-04	9.9500	9.9500	9.7000	9.7500	-3.465%	51	498	-95.590%
2026-03-03	9.8000	10.1000	9.8000	10.1000	-11.248%	75	471	-95.743%
2026-03-02	10.5200	11.6000	10.5200	11.3800	-6.337%	9	507	-96.221%
2026-02-27	11.6300	12.1500	11.0800	12.1500	+3.846%	7	510	-96.461%
2026-02-26	10.9000	11.7000	10.9000	11.7000	-4.568%	13	506	-96.325%
2026-02-25	13.1700	13.1700	12.2200	12.2600	-2.544%	17	512	-96.493%
2026-02-24	12.1900	12.5800	11.8000	12.5800	-7.159%	22	512	-96.582%
2026-02-23	13.5500	13.5500	13.5500	13.5500	-4.375%	1	512	-96.827%
2026-02-20	14.0200	14.5000	14.0200	14.1700	+36.776%	13	511	-96.965%
2026-02-19	10.3000	10.3600	10.3000	10.3600	+2.372%	6	513	-95.849%
2026-02-18	10.3100	10.5100	10.0700	10.1200	+3.265%	38	507	-95.751%
2026-02-17	9.9900	10.0200	9.3000	9.8000	-12.889%	39	494	-95.612%
2026-02-13	11.4700	11.8000	11.2500	11.2500	-13.462%	120	439	-96.178%
2026-02-12	13.0000	13.0000	13.0000	13.0000	-0.990%	1	439	-96.692%
2026-02-11	14.3200	14.3200	13.1300	13.1300	-16.369%	13	438	-96.725%
2026-02-10	16.1200	16.1200	15.0000	15.7000	-13.116%	25	437	-97.261%
2026-02-09	17.0600	18.8700	16.5000	18.0700	+2.264%	30	432	-97.620%
2026-02-06	20.6100	20.6100	17.2500	17.6700	-17.814%	23	435	-97.566%
2026-02-05	14.4400	21.6000	14.1500	21.5000	-10.417%	61	440	-98.000%
2026-02-04	25.0100	25.0200	23.0500	24.0000	-7.869%	397	430	-98.208%
2026-02-03	29.0000	29.0000	26.0500	26.0500	-6.798%	13	384	-98.349%
2026-02-02	26.1000	27.9500	26.1000	27.9500	+9.479%	17	397	-98.462%
2026-01-30	25.5300	25.5300	25.5300	25.5300	+3.570%	10	385	-98.316%
2026-01-29	26.7300	26.7300	21.6500	24.6500	+5.342%	11	385	-98.256%
2026-01-28	23.8000	23.8000	23.4000	23.4000	-3.226%	15	386	-98.162%
2026-01-27	25.4000	25.4000	24.1800	24.1800	-0.289%	13	392	-98.222%
2026-01-26	24.7900	24.7900	24.2500	24.2500	+8.501%	22	390	-98.227%
2026-01-23	23.3400	23.3400	21.8300	22.3500	-3.871%	55	410	-98.076%
2026-01-22	23.2500	23.2500	23.2500	23.2500	+4.027%	1	420	-98.151%
2026-01-21	19.7100	22.8500	19.7100	22.3500	+10.644%	17	421	-98.076%
2026-01-20	20.2000	21.4900	20.2000	20.2000	-13.118%	62	428	-97.871%
2026-01-16	24.9100	24.9100	22.5900	23.2500	-5.680%	33	439	-98.151%
2026-01-15	25.2500	25.2500	24.2500	24.6500	-6.629%	21	439	-98.256%
2026-01-14	25.1500	26.4000	25.1500	26.4000	-1.124%	31	431	-98.371%
2026-01-13	28.1500	28.3800	26.1700	26.7000	+8.758%	120	430	-98.390%
2026-01-12	23.5100	24.5500	23.5100	24.5500	+5.591%	16	410	-98.248%
2026-01-09	23.2000	23.4800	23.2000	23.2500	+5.442%	48	402	-98.151%
2026-01-08	23.3000	23.3000	22.0500	22.0500	+8.781%	26	401	-98.050%
2026-01-07	19.2100	21.7000	19.2000	20.2700	+20.655%	61	404	-97.879%
2026-01-06	16.5500	16.8000	16.5500	16.8000	-5.882%	12	403	-97.440%
2026-01-05	17.8500	17.8500	17.8500	17.8500	-1.653%	1	403	-97.591%
2026-01-02	20.4600	20.4600	17.2000	18.1500	+3.714%	31	403	-97.631%
2025-12-31	17.3400	17.5000	17.3400	17.5000	+0.287%	3	383	-97.543%
2025-12-30	17.9800	18.0000	17.4500	17.4500	-0.852%	15	383	-97.536%
2025-12-29	17.6000	17.6000	17.6000	17.6000	-3.297%	1	379	-97.557%
2025-12-26	18.1900	18.4000	18.1900	18.2000	+0.608%	12	378	-97.637%
2025-12-24	18.0900	18.0900	18.0900	18.0900	-1.148%	1	380	-97.623%
2025-12-23	18.1000	18.3500	17.6000	18.3000	+9.581%	27	380	-97.650%
2025-12-22	15.8500	16.8000	15.8500	16.7000	+8.301%	5	368	-97.425%
2025-12-19	15.5000	15.5000	15.4200	15.4200	-7.108%	3	368	-97.211%
2025-12-16	16.6500	16.8500	16.6000	16.6000	-5.143%	12	367	-97.410%
2025-12-15	17.6000	17.6000	17.5000	17.5000	-6.217%	3	366	-97.543%
2025-12-12	19.1000	19.1000	18.1500	18.6600	-7.624%	23	365	-97.696%
2025-12-11	20.0000	20.5500	20.0000	20.2000	-12.174%	32	384	-97.871%
2025-12-10	22.5000	23.0000	22.0000	23.0000	+1.996%	12	396	-98.130%
2025-12-09	22.4500	22.5500	22.4500	22.5500	+7.126%	3	387	-98.093%
2025-12-08	22.0500	22.0500	20.8000	21.0500	-11.555%	31	387	-97.957%
2025-12-05	23.8000	23.8000	23.8000	23.8000	+2.366%	4	395	-98.193%
2025-12-04	23.4000	23.4000	23.2500	23.2500	-5.680%	4	397	-98.151%
2025-12-03	25.1500	25.1500	24.6500	24.6500	+4.008%	14	397	-98.256%
2025-12-02	23.6500	23.7500	23.2500	23.7000	-5.200%	26	387	-98.186%
2025-12-01	24.3000	25.0000	24.3000	25.0000	-3.288%	2	379	-98.280%
2025-11-28	26.1500	26.1500	25.8500	25.8500	-3.724%	6	379	-98.337%
2025-11-26	26.6500	26.8500	26.6000	26.8500	-3.591%	13	378	-98.399%
2025-11-25	30.5000	32.2600	27.8500	27.8500	+6.705%	264	378	-98.456%
2025-11-24	23.0000	26.6400	23.0000	26.1000	+30.500%	38	285	-98.352%
2025-11-21	20.6000	20.8000	20.0000	20.0000	+7.643%	40	274	-97.850%
2025-11-20	20.0000	20.0000	18.5800	18.5800	-1.170%	23	265	-97.686%
2025-11-19	17.4000	21.5000	17.4000	18.8000	+23.279%	24	245	-97.713%
2025-11-18	14.8000	15.5500	14.8000	15.2500	+5.536%	20	237	-97.180%
2025-11-17	14.4500	14.4500	14.4500	14.4500	-9.631%	10	232	-97.024%
2025-11-11	15.9900	15.9900	15.9900	15.9900	-2.500%	1	223	-97.311%
2025-11-10	15.4500	16.4000	15.0900	16.4000	+25.670%	13	223	-97.378%
2025-11-07	13.0500	13.0500	13.0500	13.0500	-13.289%	5	210	-96.705%
2025-11-06	15.4500	15.5500	14.3500	15.0500	+5.614%	33	215	-97.143%
2025-11-05	13.9000	14.3500	13.9000	14.2500	-0.350%	13	214	-96.982%
2025-11-03	14.3000	14.3000	14.3000	14.3000	+3.026%	3	205	-96.993%
2025-10-31	13.4900	14.1900	13.4900	13.8800	-1.210%	22	205	-96.902%
2025-10-30	15.2900	16.0000	14.0500	14.0500	+8.494%	9	200	-96.940%
2025-10-29	10.3500	12.9500	10.3500	12.9500	+22.170%	12	200	-96.680%
2025-10-28	10.4000	10.9500	10.1500	10.6000	+4.433%	17	203	-95.943%
2025-10-27	8.8500	10.1500	8.8500	10.1500	+24.540%	55	198	-95.764%
2025-10-24	7.5500	8.5600	7.5500	8.1500	+22.741%	184	157	-94.724%
2025-10-22	7.2500	7.2500	6.6400	6.6400	0.000%	17	17	-93.524%