Dark

GOOGL20260918C385
GOOGL Sep 18 2026 385.00 Call (GOOGL260918C00385000)
option OPRA

EOD

Sep 3, 2026

0.3100+10.714%(+0.0300)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3100	0.4200	0.2800	0.3100	+10.714%	168	10,003	0.000%
2026-09-02	0.2600	0.3500	0.2600	0.2800	+12.000%	1,031	9,973	+10.714%
2026-09-01	0.3000	0.3500	0.2500	0.2500	-40.476%	148	9,051	+24.000%
2026-08-31	0.5900	0.5900	0.3000	0.4200	-43.243%	207	9,022	-26.190%
2026-08-28	0.5400	0.8900	0.5400	0.7400	+39.623%	967	9,039	-58.108%
2026-08-27	0.6000	0.6500	0.5300	0.5300	-20.896%	541	9,442	-41.509%
2026-08-26	1.0000	1.1000	0.6500	0.6700	-41.228%	262	9,028	-53.731%
2026-08-25	1.4800	1.5000	1.0000	1.1400	-18.571%	5,463	9,103	-72.807%
2026-08-24	1.2000	1.7000	1.2000	1.4000	+9.375%	884	4,059	-77.857%
2026-08-21	1.1600	1.4100	1.0300	1.2800	+18.519%	187	4,066	-75.781%
2026-08-20	1.3000	1.4200	1.0000	1.0800	-24.476%	186	4,025	-71.296%
2026-08-19	1.4000	1.7100	1.2100	1.4300	+1.418%	210	4,033	-78.322%
2026-08-18	1.2500	1.5000	1.2500	1.4100	-9.032%	144	3,938	-78.014%
2026-08-17	2.0000	2.0000	1.3600	1.5500	-16.667%	372	3,899	-80.000%
2026-08-14	2.3700	2.9000	1.7900	1.8600	-20.851%	709	3,852	-83.333%
2026-08-13	2.2800	2.6600	2.1200	2.3500	+7.798%	247	3,565	-86.809%
2026-08-12	2.4000	2.4600	1.9000	2.1800	-11.741%	558	3,543	-85.780%
2026-08-11	4.6800	4.6800	2.4200	2.4700	-52.132%	2,890	3,397	-87.449%
2026-08-10	5.0000	5.1700	4.2000	5.1600	+7.500%	223	3,711	-93.992%
2026-08-07	6.1500	6.4000	4.8000	4.8000	-22.581%	1,152	3,702	-93.542%
2026-08-06	8.3000	9.1500	6.2000	6.2000	-28.406%	343	3,666	-95.000%
2026-08-05	18.0000	18.5000	7.7500	8.6600	-44.237%	1,065	3,438	-96.420%
2026-08-04	11.2400	16.6800	11.2400	15.5300	+14.613%	1,393	3,411	-98.004%
2026-08-03	9.2300	15.0800	9.2300	13.5500	+77.124%	524	2,543	-97.712%
2026-07-31	3.6000	7.6500	3.5000	7.6500	+200.000%	1,086	2,429	-95.948%
2026-07-30	2.2200	2.6600	2.2200	2.5500	-14.716%	129	2,123	-87.843%
2026-07-29	2.2700	3.9000	2.2700	2.9900	+10.741%	60	2,094	-89.632%
2026-07-28	2.2200	2.8000	1.7800	2.7000	+40.625%	68	2,106	-88.519%
2026-07-27	1.9700	2.1400	1.7500	1.9200	+26.316%	126	2,099	-83.854%
2026-07-24	1.8000	1.8900	1.4200	1.5200	-11.628%	103	2,059	-79.605%
2026-07-23	2.4000	2.5600	1.7200	1.7200	-74.135%	448	2,038	-81.977%
2026-07-22	8.3000	8.5400	6.6500	6.6500	-16.875%	263	1,915	-95.338%
2026-07-21	8.7300	9.2000	8.0000	8.0000	-16.667%	397	1,986	-96.125%
2026-07-20	10.5300	12.1500	9.3000	9.6000	+11.628%	75	1,771	-96.771%
2026-07-17	9.0000	9.3000	7.5800	8.6000	-24.429%	98	1,741	-96.395%
2026-07-16	18.4600	19.2500	11.1400	11.3800	-35.524%	149	1,736	-97.276%
2026-07-15	14.0500	19.1200	14.0500	17.6500	+35.249%	112	1,717	-98.244%
2026-07-14	11.5000	13.0900	11.2000	13.0500	+22.997%	23	1,710	-97.625%
2026-07-13	12.3600	12.3600	10.6100	10.6100	-13.950%	78	1,715	-97.078%
2026-07-10	12.4000	12.5000	11.1500	12.3300	-6.943%	43	1,680	-97.486%
2026-07-09	13.4500	13.4500	11.2100	13.2500	-7.986%	170	1,676	-97.660%
2026-07-08	15.0200	15.8100	13.3600	14.4000	-16.182%	64	1,761	-97.847%
2026-07-07	17.4400	20.0000	17.1800	17.1800	-4.556%	33	1,750	-98.196%
2026-07-06	15.1500	18.0000	13.6300	18.0000	+21.622%	101	1,742	-98.278%
2026-07-02	15.6500	16.0000	12.7000	14.8000	-1.987%	171	1,641	-97.905%
2026-07-01	13.6100	16.0000	13.6100	15.1000	+6.338%	80	1,641	-97.947%
2026-06-30	13.2700	14.3000	12.5000	14.2000	+3.650%	91	1,655	-97.817%
2026-06-29	10.2200	13.7000	10.2200	13.7000	+37.000%	49	1,645	-97.737%
2026-06-26	9.1000	10.6800	9.1000	10.0000	-5.660%	552	1,640	-96.900%
2026-06-25	9.3000	10.6000	8.8200	10.6000	-1.852%	545	1,965	-97.075%
2026-06-24	12.0000	13.5000	10.8000	10.8000	-7.296%	75	1,485	-97.130%
2026-06-23	10.9300	12.4500	10.9300	11.6500	-10.385%	24	1,494	-97.339%
2026-06-22	16.2500	16.2500	11.7000	13.0000	-36.275%	174	1,492	-97.615%
2026-06-18	16.6000	20.4000	16.2500	20.4000	+8.511%	263	1,275	-98.480%
2026-06-17	21.5100	21.5100	18.5500	18.8000	-13.959%	454	1,275	-98.351%
2026-06-16	22.0000	24.2200	20.3500	21.8500	+2.920%	424	1,275	-98.581%
2026-06-15	21.2600	22.7500	21.0900	21.2300	+18.273%	45	1,068	-98.540%
2026-06-12	18.6500	21.2900	17.9500	17.9500	+4.360%	70	1,077	-98.273%
2026-06-11	16.0000	17.9100	14.0000	17.2000	+1.415%	91	1,075	-98.198%
2026-06-10	20.6000	21.9500	16.9600	16.9600	-19.045%	193	1,127	-98.172%
2026-06-09	23.0000	24.0000	17.7500	20.9500	+2.948%	123	993	-98.520%
2026-06-08	20.6500	21.0500	19.1400	20.3500	-7.793%	44	964	-98.477%
2026-06-05	24.0500	24.0500	22.0700	22.0700	-10.828%	23	942	-98.595%
2026-06-04	22.4500	25.1000	22.2000	24.7500	+29.921%	51	934	-98.747%
2026-06-03	20.5500	21.2400	18.9200	19.0500	-3.982%	64	935	-98.373%
2026-06-02	22.0900	25.3000	19.4800	19.8400	-26.519%	287	942	-98.438%
2026-06-01	26.7800	27.9000	25.3500	27.0000	-6.054%	79	821	-98.852%
2026-05-29	31.6600	31.8200	28.7400	28.7400	-17.603%	144	825	-98.921%
2026-05-28	33.6300	35.0000	32.4300	34.8800	+1.543%	31	782	-99.111%
2026-05-27	34.8500	37.6500	34.3500	34.3500	-1.293%	52	796	-99.098%
2026-05-26	31.9500	35.2000	31.9100	34.8000	+12.549%	88	784	-99.109%
2026-05-22	34.4000	35.0600	30.9200	30.9200	-16.319%	109	764	-98.997%
2026-05-21	33.8700	38.0400	32.4300	36.9500	+4.085%	85	755	-99.161%
2026-05-20	36.9200	36.9200	33.2000	35.5000	+0.424%	124	755	-99.127%
2026-05-19	37.5000	39.0200	35.3500	35.3500	-19.384%	38	704	-99.123%
2026-05-18	41.3000	44.4600	41.3000	43.8500	+4.754%	55	704	-99.293%
2026-05-15	43.1500	43.5000	41.1000	41.8600	-4.755%	73	704	-99.259%
2026-05-14	44.3000	46.8200	42.4000	43.9500	-5.646%	27	727	-99.295%
2026-05-13	36.9500	47.0000	36.9500	46.5800	+29.389%	55	755	-99.334%
2026-05-12	36.5400	36.5400	33.3700	36.0000	-3.226%	38	755	-99.139%
2026-05-11	40.0000	41.0400	37.0000	37.2000	-17.333%	12	755	-99.167%
2026-05-08	45.0000	45.4300	43.2000	45.0000	+6.232%	30	748	-99.311%
2026-05-07	44.5000	44.5000	40.7900	42.3600	-0.094%	8	764	-99.268%
2026-05-06	42.0000	44.1000	41.0600	42.4000	+14.999%	22	761	-99.269%
2026-05-05	39.5500	39.5500	34.6000	36.8700	+9.961%	139	758	-99.159%
2026-05-04	36.0000	36.0000	32.7000	33.5300	-6.210%	80	760	-99.075%
2026-05-01	33.6500	35.9000	32.8700	35.7500	+6.399%	191	754	-99.133%
2026-04-30	28.3000	35.8200	25.7200	33.6000	+81.132%	257	754	-99.077%
2026-04-29	17.2000	19.4000	17.2000	18.5500	-2.368%	3	618	-98.329%
2026-04-28	18.7500	19.0000	17.6000	19.0000	-3.797%	8	618	-98.368%
2026-04-27	17.6500	20.1000	17.6500	19.7500	+15.632%	6	618	-98.430%
2026-04-24	14.7500	17.1000	14.7500	17.0800	+11.634%	14	618	-98.185%
2026-04-23	14.3500	15.3000	14.3500	15.3000	+5.155%	10	616	-97.974%
2026-04-22	14.7000	14.8100	14.0800	14.5500	+11.494%	18	614	-97.869%
2026-04-21	14.7000	14.7000	13.0500	13.0500	-10.616%	22	622	-97.625%
2026-04-20	14.9500	14.9500	14.1000	14.6000	-7.302%	62	622	-97.877%
2026-04-17	14.7000	15.7500	14.5200	15.7500	+9.756%	21	600	-98.032%
2026-04-16	14.6000	14.6000	14.3500	14.3500	-3.691%	127	596	-97.840%
2026-04-15	13.8500	14.9000	13.8500	14.9000	+14.615%	16	514	-97.919%
2026-04-14	11.0000	13.2500	11.0000	13.0000	+39.037%	54	522	-97.615%
2026-04-13	8.9000	9.4000	8.8000	9.3500	+2.186%	14	521	-96.684%
2026-04-10	9.5500	9.5500	8.9800	9.1500	-5.181%	16	521	-96.612%
2026-04-09	9.6500	9.7500	9.6500	9.6500	+4.891%	3	509	-96.788%
2026-04-08	8.0000	9.2000	8.0000	9.2000	+85.859%	39	509	-96.630%
2026-04-06	4.9000	5.0500	4.9000	4.9500	-1.980%	21	494	-93.737%
2026-04-02	4.8500	5.0500	4.8500	5.0500	-5.607%	7	496	-93.861%
2026-04-01	4.9000	5.3500	4.9000	5.3500	+50.704%	9	496	-94.206%
2026-03-31	3.5500	3.5500	3.5500	3.5500	+38.672%	1	494	-91.268%
2026-03-30	2.5600	2.5600	2.5600	2.5600	-10.490%	2	495	-87.891%
2026-03-27	3.2000	3.2000	2.8300	2.8600	-22.703%	15	497	-89.161%
2026-03-26	3.7500	3.8000	3.7000	3.7000	-15.909%	13	490	-91.622%
2026-03-25	4.5800	4.5800	4.4000	4.4000	-10.204%	17	485	-92.955%
2026-03-24	5.6000	5.6000	4.9000	4.9000	-30.000%	121	473	-93.673%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+6.870%	1	428	-95.571%
2026-03-20	6.9500	6.9500	6.5500	6.5500	-15.593%	25	427	-95.267%
2026-03-19	7.3000	7.7600	7.3000	7.7600	-5.939%	9	414	-96.005%
2026-03-18	8.8000	8.8000	8.2500	8.2500	-4.292%	44	410	-96.242%
2026-03-17	7.8000	8.6200	7.8000	8.6200	+11.226%	46	404	-96.404%
2026-03-16	7.6000	7.7500	7.5500	7.7500	-3.727%	12	388	-96.000%
2026-03-13	8.1700	8.3000	7.8000	8.0500	-3.823%	16	389	-96.149%
2026-03-12	8.0500	8.3700	7.7500	8.3700	-11.895%	16	382	-96.296%
2026-03-11	9.5500	9.6000	9.4000	9.5000	+1.064%	82	375	-96.737%
2026-03-10	9.1000	9.4000	8.9000	9.4000	+8.671%	26	330	-96.702%
2026-03-09	7.6000	8.6500	7.6000	8.6500	+7.187%	31	315	-96.416%
2026-03-06	8.3200	8.4000	8.0500	8.0700	-9.832%	8	292	-96.159%
2026-03-04	9.0000	9.1500	8.8500	8.9500	+4.434%	56	292	-96.536%
2026-03-03	8.5700	8.5700	8.5700	8.5700	-16.796%	1	250	-96.383%
2026-03-02	10.0500	10.3000	10.0000	10.3000	-6.787%	5	249	-96.990%
2026-02-27	11.0500	11.0500	11.0500	11.0500	+5.238%	1	248	-97.195%
2026-02-26	9.9500	10.5000	9.9500	10.5000	-7.489%	21	247	-97.048%
2026-02-25	11.2400	11.3500	11.2400	11.3500	-14.015%	100	172	-97.269%
2026-02-20	13.2000	13.2000	13.1000	13.2000	+36.082%	7	172	-97.652%
2026-02-19	9.5500	9.7000	9.5500	9.7000	+6.011%	2	171	-96.804%
2026-02-18	9.6000	9.6000	9.1500	9.1500	+2.235%	3	171	-96.612%
2026-02-17	9.9000	9.9000	8.9500	8.9500	-26.155%	8	170	-96.536%
2026-02-12	12.1000	12.1200	12.1000	12.1200	+3.149%	45	165	-97.442%
2026-02-11	14.8400	14.8400	11.7500	11.7500	-40.955%	13	147	-97.362%
2026-02-05	14.4500	19.9000	14.4500	19.9000	-20.400%	15	147	-98.442%
2026-02-03	27.1500	27.1500	24.6500	25.0000	-4.580%	5	139	-98.760%
2026-02-02	25.1500	26.2000	25.1500	26.2000	+9.761%	35	136	-98.817%
2026-01-30	23.8700	23.8700	23.8700	23.8700	+3.333%	3	147	-98.701%
2026-01-29	22.3000	23.1000	20.4000	23.1000	-0.986%	52	147	-98.658%
2026-01-26	23.3300	23.3300	23.3300	23.3300	+8.009%	2	128	-98.671%
2026-01-23	21.6000	21.6000	21.6000	21.6000	-5.055%	1	126	-98.565%
2026-01-22	22.7500	22.7500	22.7500	22.7500	-3.191%	1	125	-98.637%
2026-01-15	23.8000	23.8000	23.4500	23.5000	+1.075%	21	126	-98.681%
2026-01-14	23.8000	23.8500	23.2500	23.2500	-13.246%	11	118	-98.667%
2026-01-13	25.3500	26.8000	25.3500	26.8000	+31.695%	2	116	-98.843%
2026-01-07	17.8800	20.3500	17.8800	20.3500	+31.715%	2	117	-98.477%
2026-01-06	15.4500	15.4500	15.4500	15.4500	-11.765%	10	115	-97.994%
2026-01-02	17.5100	17.5100	17.5100	17.5100	+7.621%	1	115	-98.230%
2025-12-31	16.2500	16.2700	16.2500	16.2700	-0.184%	10	118	-98.095%
2025-12-30	16.5500	16.5500	16.3000	16.3000	-4.343%	3	118	-98.098%
2025-12-26	17.0400	17.0400	17.0400	17.0400	+0.531%	1	117	-98.181%
2025-12-23	16.9500	16.9500	16.9500	16.9500	+21.505%	1	116	-98.171%
2025-12-17	13.9500	13.9500	13.9500	13.9500	-9.650%	1	116	-97.778%
2025-12-16	15.8000	15.8000	15.4400	15.4400	-6.424%	4	116	-97.992%
2025-12-15	16.5000	16.5000	16.5000	16.5000	-6.463%	1	114	-98.121%
2025-12-12	17.6400	17.6400	17.6400	17.6400	-6.913%	1	114	-98.243%
2025-12-11	20.0900	20.1000	18.9000	18.9500	-10.190%	8	114	-98.364%
2025-12-09	19.9000	21.1000	19.9000	21.1000	+5.658%	2	110	-98.531%
2025-12-08	20.6600	20.6600	19.9700	19.9700	-11.871%	9	110	-98.448%
2025-12-01	23.6500	23.8400	22.6600	22.6600	-8.444%	75	107	-98.632%
2025-11-28	27.3000	27.3000	24.7500	24.7500	-7.993%	8	44	-98.747%
2025-11-25	30.7500	30.7500	26.9000	26.9000	+4.588%	5	45	-98.848%
2025-11-24	24.0500	25.7200	24.0500	25.7200	+40.546%	2	43	-98.795%
2025-11-21	18.3000	18.3000	18.3000	18.3000	+2.809%	1	42	-98.306%
2025-11-19	17.8000	17.8500	17.6000	17.8000	+23.611%	17	41	-98.258%
2025-11-18	14.6000	14.6000	14.2500	14.4000	-1.099%	10	24	-97.847%
2025-11-17	14.6000	14.6000	14.5600	14.5600	+23.390%	5	14	-97.871%
2025-11-14	11.8000	11.8000	11.8000	11.8000	-8.527%	4	9	-97.373%
2025-11-13	12.8000	12.9000	12.8000	12.9000	-12.245%	3	5	-97.597%
2025-11-10	14.6500	14.7000	14.6500	14.7000	0.000%	2	2	-97.891%