Dark

GOOGL20260918C390
GOOGL Sep 18 2026 390.00 Call (GOOGL260918C00390000)
option OPRA

EOD

Sep 3, 2026

0.2400-4.000%(-0.0100)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2900	0.3200	0.2200	0.2400	-4.000%	226	22,116	0.000%
2026-09-02	0.2400	0.3000	0.2000	0.2500	+8.696%	827	22,083	-4.000%
2026-09-01	0.2300	0.3100	0.2000	0.2300	-28.125%	671	21,634	+4.348%
2026-08-31	0.5700	0.5700	0.2300	0.3200	-40.741%	2,349	21,562	-25.000%
2026-08-28	0.4400	0.7000	0.4300	0.5400	+31.707%	332	23,055	-55.556%
2026-08-27	0.4900	0.5900	0.4100	0.4100	-24.074%	255	23,056	-41.463%
2026-08-26	0.8300	0.8300	0.5000	0.5400	-37.209%	1,413	23,117	-55.556%
2026-08-25	1.0500	1.0800	0.7000	0.8600	-14.851%	329	23,662	-72.093%
2026-08-24	0.8800	1.3000	0.8800	1.0100	+5.208%	1,017	23,643	-76.238%
2026-08-21	0.8700	1.1000	0.8300	0.9600	+35.211%	274	23,503	-75.000%
2026-08-20	1.0400	1.0500	0.7100	0.7100	-38.261%	729	23,429	-66.197%
2026-08-19	1.0200	1.3500	0.9000	1.1500	+3.604%	402	23,208	-79.130%
2026-08-18	1.0700	1.1500	0.9700	1.1100	-4.310%	397	23,138	-78.378%
2026-08-17	1.6000	1.6000	1.0700	1.1600	-20.000%	534	23,156	-79.310%
2026-08-14	2.2000	2.2800	1.3900	1.4500	-22.460%	752	23,027	-83.448%
2026-08-13	1.7200	2.1200	1.6600	1.8700	+9.357%	1,338	22,752	-87.166%
2026-08-12	2.2100	2.2100	1.4900	1.7100	-13.636%	540	22,911	-85.965%
2026-08-11	3.6000	3.6500	1.9500	1.9800	-52.289%	4,034	22,817	-87.879%
2026-08-10	3.9500	4.3300	3.4500	4.1500	+3.491%	342	22,516	-94.217%
2026-08-07	5.1500	5.2000	3.9000	4.0100	-23.327%	1,342	22,403	-94.015%
2026-08-06	6.8500	7.2500	5.0500	5.2300	-28.747%	1,228	22,532	-95.411%
2026-08-05	16.2400	16.2400	6.5000	7.3400	-45.630%	2,640	23,072	-96.730%
2026-08-04	10.0000	14.6000	10.0000	13.5000	+15.880%	2,908	21,687	-98.222%
2026-08-03	8.3500	12.9300	7.5400	11.6500	+89.431%	11,077	20,109	-97.940%
2026-07-31	3.0500	6.4000	2.8000	6.1500	+217.010%	1,433	9,989	-96.098%
2026-07-30	2.0200	2.2500	1.8400	1.9400	-19.167%	266	9,197	-87.629%
2026-07-29	1.8700	3.1000	1.8600	2.4000	+12.150%	206	9,141	-90.000%
2026-07-28	1.8400	2.3000	1.5000	2.1400	+40.789%	203	9,102	-88.785%
2026-07-27	1.5000	1.8200	1.5000	1.5200	+16.923%	173	9,136	-84.211%
2026-07-24	1.5000	1.6100	1.2000	1.3000	-20.245%	216	9,183	-81.538%
2026-07-23	2.1100	2.2000	1.4600	1.6300	-71.652%	2,150	9,165	-85.276%
2026-07-22	6.8500	7.1000	5.7500	5.7500	-18.440%	150	8,112	-95.826%
2026-07-21	8.0000	8.0000	7.0500	7.0500	-15.060%	247	8,091	-96.596%
2026-07-20	8.5500	10.9000	8.1100	8.3000	+14.483%	168	8,024	-97.108%
2026-07-17	8.0500	8.4000	6.6000	7.2500	-28.571%	136	8,008	-96.690%
2026-07-16	16.9500	17.5900	9.8000	10.1500	-36.364%	6,354	7,987	-97.635%
2026-07-15	11.8000	17.0000	11.8000	15.9500	+38.095%	321	8,293	-98.495%
2026-07-14	9.5100	11.7400	9.5000	11.5500	+22.222%	260	8,232	-97.922%
2026-07-13	10.5000	10.8000	9.4500	9.4500	-14.091%	117	8,328	-97.460%
2026-07-10	10.4800	11.2500	9.8000	11.0000	-6.780%	172	8,336	-97.818%
2026-07-09	11.2000	11.8000	10.0000	11.8000	-10.606%	441	8,348	-97.966%
2026-07-08	14.6400	14.6400	11.8000	13.2000	-13.894%	170	8,230	-98.182%
2026-07-07	16.7500	18.0500	15.3300	15.3300	-4.188%	188	8,226	-98.434%
2026-07-06	13.5500	16.2000	12.3500	16.0000	+19.403%	161	8,204	-98.500%
2026-07-02	14.4000	14.4500	11.3000	13.4000	-2.332%	232	8,198	-98.209%
2026-07-01	12.9000	14.0500	12.6000	13.7200	+9.760%	129	8,198	-98.251%
2026-06-30	10.7000	13.0900	10.7000	12.5000	+4.954%	158	8,251	-98.080%
2026-06-29	10.0500	12.2400	9.8800	11.9100	+53.677%	3,261	8,286	-97.985%
2026-06-26	8.2500	9.9000	7.7500	7.7500	-19.018%	232	5,239	-96.903%
2026-06-25	8.2200	9.5700	7.9000	9.5700	-2.843%	769	6,080	-97.492%
2026-06-24	11.4200	12.1400	9.5500	9.8500	-2.475%	74	4,757	-97.563%
2026-06-23	9.5500	11.6500	9.5500	10.1000	-13.675%	140	4,744	-97.624%
2026-06-22	14.3700	14.3700	10.3400	11.7000	-37.433%	180	4,698	-97.949%
2026-06-18	15.0000	18.7000	14.9900	18.7000	+9.165%	623	4,312	-98.717%
2026-06-17	18.2800	18.5500	16.8000	17.1300	-18.351%	556	4,312	-98.599%
2026-06-16	20.1200	21.8800	19.3600	20.9800	+8.089%	85	4,312	-98.856%
2026-06-15	20.0000	21.0400	18.5000	19.4100	+16.928%	71	4,346	-98.764%
2026-06-12	17.0000	19.0500	16.6000	16.6000	+7.792%	81	4,341	-98.554%
2026-06-11	15.5000	16.5000	12.3300	15.4000	-1.911%	282	4,322	-98.442%
2026-06-10	19.0000	20.0500	15.2000	15.7000	-16.489%	141	4,415	-98.471%
2026-06-09	20.9000	21.4000	16.9000	18.8000	+0.804%	49	4,365	-98.723%
2026-06-08	19.4900	19.4900	17.5500	18.6500	-9.903%	120	4,375	-98.713%
2026-06-05	19.5500	22.1500	19.3400	20.7000	-8.204%	184	4,326	-98.841%
2026-06-04	18.0000	23.0500	18.0000	22.5500	+31.181%	101	4,284	-98.936%
2026-06-03	19.2600	20.9000	17.0000	17.1900	-4.500%	118	4,291	-98.604%
2026-06-02	20.0900	23.8300	17.4000	18.0000	-27.126%	331	4,281	-98.667%
2026-06-01	24.1400	25.2000	23.1500	24.7000	-7.525%	89	4,207	-99.028%
2026-05-29	28.7400	29.2700	26.3400	26.7100	-16.791%	162	4,214	-99.101%
2026-05-28	31.9500	33.8000	30.5000	32.1000	+0.595%	47	4,160	-99.252%
2026-05-27	31.3800	35.0000	31.3800	31.9100	-1.664%	84	4,151	-99.248%
2026-05-26	29.2800	32.6100	29.0000	32.4500	+12.400%	471	4,131	-99.260%
2026-05-22	32.0900	32.3000	28.8700	28.8700	-11.115%	72	4,113	-99.169%
2026-05-21	31.3500	34.7500	30.7000	32.4800	-4.302%	31	4,099	-99.261%
2026-05-20	34.3600	34.3600	31.0000	33.9400	+1.102%	49	4,099	-99.293%
2026-05-19	36.2500	37.0600	32.9500	33.5700	-19.108%	229	4,088	-99.285%
2026-05-18	41.5000	45.4500	41.2700	41.5000	+5.063%	22	4,088	-99.422%
2026-05-15	41.3100	41.3100	39.2800	39.5000	-9.900%	10	4,088	-99.392%
2026-05-14	41.1000	44.0000	39.9900	43.8400	-0.364%	16	4,085	-99.453%
2026-05-13	33.9700	44.1000	33.9700	44.0000	+29.032%	51	4,088	-99.455%
2026-05-12	33.4600	34.1000	30.9700	34.1000	-0.872%	39	4,088	-99.296%
2026-05-11	37.9000	39.7000	34.4000	34.4000	-17.703%	201	4,088	-99.302%
2026-05-08	41.9900	43.2000	40.2400	41.8000	+5.850%	57	4,096	-99.426%
2026-05-07	39.5200	39.5200	37.6600	39.4900	-3.589%	7	4,105	-99.392%
2026-05-06	39.0000	42.9800	37.2000	40.9600	+18.382%	117	4,104	-99.414%
2026-05-05	33.7500	36.5000	32.7500	34.6000	+10.720%	247	4,177	-99.306%
2026-05-04	33.2800	33.2800	30.5000	31.2500	-4.317%	150	4,086	-99.232%
2026-05-01	30.5700	33.1900	30.5700	32.6600	+4.378%	207	4,072	-99.265%
2026-04-30	24.4000	32.8500	22.2000	31.2900	+80.867%	241	4,072	-99.233%
2026-04-29	17.8000	17.8000	16.2500	17.3000	+0.875%	104	4,049	-98.613%
2026-04-28	16.5000	18.3700	16.5000	17.1500	-3.652%	13	3,965	-98.601%
2026-04-27	17.1000	18.3600	16.6800	17.8000	+15.136%	99	3,966	-98.652%
2026-04-24	12.8500	15.5600	12.5500	15.4600	+12.029%	226	3,982	-98.448%
2026-04-23	13.7500	14.2500	13.6000	13.8000	+2.222%	4	3,778	-98.261%
2026-04-22	13.3500	13.6500	12.9900	13.5000	+13.445%	77	3,778	-98.222%
2026-04-21	13.4000	13.4500	11.9000	11.9000	-10.526%	19	3,728	-97.983%
2026-04-20	13.4500	13.6500	13.0000	13.3000	-8.276%	62	3,728	-98.195%
2026-04-17	13.5600	14.6000	13.3000	14.5000	+10.266%	22	3,745	-98.345%
2026-04-16	14.1000	14.1000	13.0000	13.1500	-2.085%	182	3,741	-98.175%
2026-04-15	11.9500	13.6900	11.3500	13.4300	+13.238%	43	3,787	-98.213%
2026-04-14	10.0500	12.0800	9.9200	11.8600	+39.529%	240	3,776	-97.976%
2026-04-13	8.0500	8.5000	8.0500	8.5000	+5.590%	31	3,777	-97.176%
2026-04-10	9.1500	9.1500	8.0500	8.0500	-6.395%	14	3,776	-97.019%
2026-04-09	8.1500	8.8000	8.1500	8.6000	+5.263%	61	3,775	-97.209%
2026-04-08	8.0500	8.5000	7.0600	8.1700	+44.602%	14	3,765	-97.062%
2026-04-07	5.5500	5.6500	5.5500	5.6500	+26.116%	6	3,762	-95.752%
2026-04-06	4.5500	4.5500	4.4800	4.4800	-0.223%	2	3,762	-94.643%
2026-04-02	4.4000	4.6000	4.3500	4.4900	-6.458%	57	3,781	-94.655%
2026-04-01	3.9500	5.1500	3.9500	4.8000	+48.607%	78	3,781	-95.000%
2026-03-31	2.5000	3.2300	2.5000	3.2300	+41.667%	21	3,761	-92.570%
2026-03-30	2.5700	2.5700	2.2800	2.2800	-11.284%	17	3,767	-89.474%
2026-03-27	2.8200	3.0300	2.5400	2.5700	-17.097%	33	3,774	-90.661%
2026-03-26	3.4700	3.4700	3.1000	3.1000	-21.519%	24	3,775	-92.258%
2026-03-25	4.5500	4.5500	3.9000	3.9500	-12.222%	105	3,784	-93.924%
2026-03-24	5.0000	5.0000	4.4500	4.5000	-30.556%	164	3,821	-94.667%
2026-03-23	5.7500	6.5300	5.6500	6.4800	+8.908%	55	3,823	-96.296%
2026-03-20	6.3000	6.3000	5.9000	5.9500	-11.982%	81	3,822	-95.966%
2026-03-19	6.8500	6.8500	6.6000	6.7600	-9.867%	47	3,788	-96.450%
2026-03-18	7.8500	7.8500	7.5000	7.5000	0.000%	33	3,777	-96.800%
2026-03-17	6.9000	7.5000	6.8500	7.5000	+5.932%	59	3,757	-96.800%
2026-03-16	7.2200	7.2200	6.8000	7.0800	-3.014%	215	3,752	-96.610%
2026-03-13	7.7500	7.7500	7.0000	7.3000	-3.947%	72	3,649	-96.712%
2026-03-12	7.5000	7.6000	7.3000	7.6000	-12.139%	64	3,642	-96.842%
2026-03-11	8.8500	8.9000	8.6500	8.6500	+4.848%	114	3,646	-97.225%
2026-03-10	8.4700	8.6000	8.2000	8.2500	+11.486%	15	3,634	-97.091%
2026-03-09	6.7700	7.5000	6.7700	7.4000	0.000%	29	3,628	-96.757%
2026-03-06	7.2000	7.6100	7.2000	7.4000	-1.987%	118	3,611	-96.757%
2026-03-05	7.9500	7.9500	7.5500	7.5500	-7.927%	103	3,562	-96.821%
2026-03-04	8.5500	8.5500	8.1000	8.2000	-4.651%	45	3,588	-97.073%
2026-03-03	8.5500	8.6000	7.8000	8.6000	-10.881%	39	3,599	-97.209%
2026-03-02	8.7000	9.6500	8.7000	9.6500	-5.392%	15	3,621	-97.513%
2026-02-27	9.8500	10.2000	9.7000	10.2000	+4.615%	28	3,622	-97.647%
2026-02-26	9.5500	9.7500	9.0100	9.7500	-7.583%	7	3,612	-97.538%
2026-02-25	11.2200	11.2200	10.5000	10.5500	-1.860%	13	3,609	-97.725%
2026-02-24	10.8000	10.8000	10.7500	10.7500	-8.511%	4	3,609	-97.767%
2026-02-23	11.4500	12.0000	11.4500	11.7500	-4.238%	16	3,609	-97.957%
2026-02-20	10.4000	12.3000	10.4000	12.2700	+40.229%	17	3,602	-98.044%
2026-02-19	8.4500	9.0000	8.4500	8.7500	+2.941%	6	3,597	-97.257%
2026-02-18	8.7000	8.8000	8.5000	8.5000	+3.030%	13	3,597	-97.176%
2026-02-17	8.4700	8.4700	7.8500	8.2500	-14.508%	37	3,597	-97.091%
2026-02-13	9.8000	10.1300	9.6000	9.6500	-8.095%	50	3,597	-97.513%
2026-02-12	10.7000	12.6000	10.5000	10.5000	-2.326%	25	3,597	-97.714%
2026-02-11	11.6000	11.6000	10.7500	10.7500	-19.776%	2	3,598	-97.767%
2026-02-10	13.6000	13.6000	13.0000	13.4000	-17.892%	23	3,598	-98.209%
2026-02-09	14.0000	16.3200	14.0000	16.3200	+5.019%	7	3,593	-98.529%
2026-02-06	15.5000	16.1500	15.0000	15.5400	-16.898%	77	3,587	-98.456%
2026-02-05	13.6000	18.7000	12.6900	18.7000	-12.617%	33	3,540	-98.717%
2026-02-04	22.0000	22.0000	21.4000	21.4000	-6.957%	7	3,540	-98.879%
2026-02-03	24.4500	24.5000	23.0000	23.0000	-7.258%	10	3,545	-98.957%
2026-02-02	23.9000	24.8000	23.9000	24.8000	+11.461%	13	3,548	-99.032%
2026-01-30	22.4000	22.4000	22.2500	22.2500	+2.771%	2	3,559	-98.921%
2026-01-29	22.7500	22.7500	18.9800	21.6500	+3.837%	334	3,558	-98.891%
2026-01-28	21.2000	21.2000	20.8500	20.8500	-2.797%	6	3,265	-98.849%
2026-01-27	21.5000	21.5500	21.4000	21.4500	-1.015%	2,674	3,260	-98.881%
2026-01-26	21.6500	22.0000	21.6500	21.6700	+10.561%	9	760	-98.892%
2026-01-23	19.5500	19.6000	19.5500	19.6000	-3.733%	28	761	-98.776%
2026-01-22	20.3600	20.3600	20.3600	20.3600	+11.257%	15	733	-98.821%
2026-01-20	18.3000	18.3000	18.3000	18.3000	-10.775%	1	724	-98.689%
2026-01-16	20.5000	20.5100	20.2000	20.5100	-8.437%	4	697	-98.830%
2026-01-15	22.9600	23.0700	22.3500	22.4000	-0.223%	474	697	-98.929%
2026-01-14	23.2000	23.2000	22.4500	22.4500	-9.109%	16	264	-98.931%
2026-01-13	23.2000	25.3000	23.2000	24.7000	+14.458%	7	248	-99.028%
2026-01-12	20.5500	21.7500	20.5500	21.5800	+2.518%	14	248	-98.888%
2026-01-09	20.6500	21.0500	20.6500	21.0500	+7.783%	25	237	-98.860%
2026-01-08	19.5300	19.5300	19.5300	19.5300	+16.597%	1	215	-98.771%
2026-01-07	16.4500	16.7500	16.4500	16.7500	+15.917%	38	215	-98.567%
2026-01-06	15.4500	15.4500	14.4500	14.4500	-9.404%	20	202	-98.339%
2026-01-05	15.4500	15.9500	15.4500	15.9500	0.000%	21	191	-98.495%
2026-01-02	16.4500	16.4500	15.1000	15.9500	+4.522%	40	191	-98.495%
2025-12-30	16.4500	16.4500	15.2500	15.2600	-0.586%	23	193	-98.427%
2025-12-29	15.4500	15.6900	15.3500	15.3500	-4.954%	12	203	-98.436%
2025-12-26	16.1500	16.1500	16.1500	16.1500	+1.381%	1	192	-98.514%
2025-12-23	15.9000	15.9300	15.9000	15.9300	+8.811%	11	192	-98.493%
2025-12-22	14.0000	14.6400	14.0000	14.6400	+15.276%	30	203	-98.361%
2025-12-17	12.9000	12.9700	12.7000	12.7000	-18.538%	3	176	-98.110%
2025-12-16	15.5900	15.5900	15.5900	15.5900	+2.769%	2	175	-98.461%
2025-12-15	15.4500	15.8000	15.1700	15.1700	-4.950%	20	175	-98.418%
2025-12-12	15.9600	15.9600	15.9600	15.9600	-11.086%	1	170	-98.496%
2025-12-11	18.8000	18.8000	17.8500	17.9500	-4.926%	29	169	-98.663%
2025-12-08	19.6500	19.6500	18.5000	18.8800	-9.838%	8	168	-98.729%
2025-12-04	20.9400	20.9400	20.9400	20.9400	-2.876%	4	169	-98.854%
2025-12-01	23.1000	23.1000	21.5200	21.5600	-8.450%	7	169	-98.887%
2025-11-28	23.5500	23.5500	23.5500	23.5500	-1.875%	1	168	-98.981%
2025-11-26	25.5000	25.5000	24.0000	24.0000	-4.000%	3	165	-99.000%
2025-11-25	27.7000	28.5000	25.0000	25.0000	+2.333%	8	165	-99.040%
2025-11-24	24.4300	24.4300	24.4300	24.4300	+35.346%	1	161	-99.018%
2025-11-21	17.4500	18.0500	17.4500	18.0500	+16.828%	14	160	-98.670%
2025-11-20	15.4500	15.4500	15.4500	15.4500	-8.036%	10	156	-98.447%
2025-11-19	13.9000	18.6500	13.9000	16.8000	+23.529%	36	146	-98.571%
2025-11-18	12.5500	13.8500	12.5500	13.6000	+4.615%	40	127	-98.235%
2025-11-17	15.3500	15.3500	13.0000	13.0000	+9.705%	15	88	-98.154%
2025-11-13	12.0100	12.1500	11.7500	11.8500	-17.993%	40	79	-97.975%
2025-11-12	14.4500	14.4500	14.4500	14.4500	-1.701%	10	43	-98.339%
2025-11-11	14.4500	14.7000	14.4500	14.7000	+1.031%	20	43	-98.367%
2025-11-10	13.7500	14.5500	13.7500	14.5500	+20.747%	4	33	-98.351%
2025-11-07	12.0500	12.0500	12.0500	12.0500	-12.044%	15	34	-98.008%
2025-11-06	13.4500	13.7000	13.4500	13.7000	+10.484%	19	39	-98.248%
2025-11-05	12.4000	12.4000	12.4000	12.4000	+2.142%	4	23	-98.065%
2025-11-03	12.2000	12.2000	12.1400	12.1400	-2.097%	2	22	-98.023%
2025-10-30	13.5700	13.5700	12.2500	12.4000	+13.242%	23	22	-98.065%
2025-10-29	9.5500	10.9900	9.5500	10.9500	0.000%	3	0	-97.808%