Dark

GOOGL20260918C395
GOOGL Sep 18 2026 395.00 Call (GOOGL260918C00395000)
option OPRA

EOD

Sep 3, 2026

0.2000-4.762%(-0.0100)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2500	0.2900	0.1600	0.2000	-4.762%	212	2,715	0.000%
2026-09-02	0.2200	0.2300	0.1900	0.2100	+10.526%	57	2,794	-4.762%
2026-09-01	0.1300	0.2400	0.1300	0.1900	-24.000%	47	2,789	+5.263%
2026-08-31	0.2900	0.2900	0.1800	0.2500	-37.500%	294	2,771	-20.000%
2026-08-28	0.3900	0.5000	0.3800	0.4000	+17.647%	349	2,860	-50.000%
2026-08-27	0.3800	0.4600	0.3300	0.3400	-20.930%	78	2,978	-41.176%
2026-08-26	0.5500	0.5500	0.4000	0.4300	-28.333%	47	2,987	-53.488%
2026-08-25	0.8000	0.8000	0.5500	0.6000	-27.711%	32	2,987	-66.667%
2026-08-24	0.7200	0.9700	0.5000	0.8300	+10.667%	171	2,989	-75.904%
2026-08-21	0.6700	0.8700	0.6700	0.7500	+17.188%	122	2,955	-73.333%
2026-08-20	0.8200	0.8200	0.6300	0.6400	-25.581%	43	2,899	-68.750%
2026-08-19	0.7700	1.0300	0.7000	0.8600	-2.273%	73	2,897	-76.744%
2026-08-18	0.8000	0.9200	0.7900	0.8800	-1.124%	549	2,895	-77.273%
2026-08-17	1.1100	1.1100	0.8300	0.8900	-21.930%	271	3,092	-77.528%
2026-08-14	1.6200	1.6200	1.1000	1.1400	-25.974%	106	3,096	-82.456%
2026-08-13	1.3700	1.6300	1.3600	1.5400	+13.235%	68	3,070	-87.013%
2026-08-12	1.8000	1.8000	1.1800	1.3600	-12.821%	474	3,063	-85.294%
2026-08-11	2.9000	2.9000	1.4900	1.5600	-52.000%	245	2,896	-87.179%
2026-08-10	3.4000	3.4100	2.7400	3.2500	-2.695%	396	2,869	-93.846%
2026-08-07	4.3000	4.3000	3.1500	3.3400	-21.040%	129	2,870	-94.012%
2026-08-06	6.0400	6.0700	4.2000	4.2300	-31.884%	644	2,857	-95.272%
2026-08-05	13.6500	13.8700	5.4200	6.2100	-47.990%	801	2,569	-96.779%
2026-08-04	7.8000	12.7300	7.8000	11.9400	+17.635%	254	2,375	-98.325%
2026-08-03	7.8500	11.1300	7.7600	10.1500	+89.720%	1,547	2,461	-98.030%
2026-07-31	2.5800	5.3500	2.4500	5.3500	+216.568%	263	2,233	-96.262%
2026-07-30	1.7600	1.8900	1.4700	1.6900	-14.213%	31	2,186	-88.166%
2026-07-29	1.8100	2.7000	1.4400	1.9700	+17.262%	287	2,188	-89.848%
2026-07-28	1.3700	1.9700	1.2400	1.6800	+25.373%	132	2,261	-88.095%
2026-07-27	1.2500	1.5400	1.2000	1.3400	+17.544%	143	2,264	-85.075%
2026-07-24	1.3000	1.4000	1.0100	1.1400	-16.788%	86	2,223	-82.456%
2026-07-23	1.7800	1.9000	1.2300	1.3700	-71.636%	339	2,231	-85.401%
2026-07-22	6.3000	6.3000	4.8300	4.8300	-19.500%	281	2,344	-95.859%
2026-07-21	6.5500	6.8200	6.0000	6.0000	-17.469%	147	2,271	-96.667%
2026-07-20	7.3800	9.4000	7.2700	7.2700	+12.713%	112	2,263	-97.249%
2026-07-17	6.7300	7.0000	5.7500	6.4500	-27.528%	88	2,256	-96.899%
2026-07-16	15.5800	15.5800	8.6600	8.9000	-36.292%	93	2,245	-97.753%
2026-07-15	10.9500	15.1600	10.9500	13.9700	+36.293%	243	2,275	-98.568%
2026-07-14	8.8200	10.2500	8.8200	10.2500	+22.754%	8	2,240	-98.049%
2026-07-13	9.1000	9.3000	8.3500	8.3500	-14.359%	79	2,239	-97.605%
2026-07-10	8.9500	9.7500	8.9500	9.7500	-6.699%	30	2,221	-97.949%
2026-07-09	10.4000	10.4500	8.7900	10.4500	-6.278%	177	2,223	-98.086%
2026-07-08	12.5200	12.6100	10.8000	11.1500	-19.784%	47	2,219	-98.206%
2026-07-07	16.0000	16.0000	13.9000	13.9000	-3.472%	32	2,230	-98.561%
2026-07-06	11.6200	14.4000	11.6200	14.4000	+18.033%	93	2,224	-98.611%
2026-07-02	11.2100	13.0100	10.0500	12.2000	-0.813%	114	2,227	-98.361%
2026-07-01	11.2000	12.6000	11.2000	12.3000	+8.370%	73	2,227	-98.374%
2026-06-30	10.0000	11.5000	9.9500	11.3500	+5.093%	79	2,237	-98.238%
2026-06-29	9.6500	10.8000	9.6500	10.8000	+53.846%	23	2,249	-98.148%
2026-06-26	7.1600	8.7700	7.0200	7.0200	-12.250%	20	2,245	-97.151%
2026-06-25	7.6700	8.2000	7.2200	8.0000	-9.808%	39	2,242	-97.500%
2026-06-24	9.9900	10.8500	8.6100	8.8700	-6.138%	34	2,233	-97.745%
2026-06-23	10.0000	10.0000	9.1500	9.4500	-9.483%	25	2,223	-97.884%
2026-06-22	12.8600	12.8600	9.5000	10.4400	-37.634%	206	2,213	-98.084%
2026-06-18	15.1200	17.2300	14.6900	16.7400	+6.624%	48	2,131	-98.805%
2026-06-17	16.6000	16.7000	15.5000	15.7000	-12.045%	177	2,131	-98.726%
2026-06-16	18.0000	20.1700	17.0600	17.8500	-1.381%	47	2,131	-98.880%
2026-06-15	18.5000	19.2700	18.1000	18.1000	+22.297%	28	2,112	-98.895%
2026-06-12	16.1500	17.7000	14.6200	14.8000	-0.404%	38	2,104	-98.649%
2026-06-11	12.9500	14.8600	11.1500	14.8600	+4.648%	68	2,105	-98.654%
2026-06-10	18.0500	18.5000	13.9500	14.2000	-15.627%	67	2,078	-98.592%
2026-06-09	19.4000	19.4000	15.9500	16.8300	+1.508%	93	2,073	-98.812%
2026-06-08	18.2700	18.2700	16.0000	16.5800	-15.752%	173	2,054	-98.794%
2026-06-05	19.2400	20.5000	19.2400	19.6800	-4.234%	147	2,034	-98.984%
2026-06-04	18.1000	21.4000	17.9200	20.5500	+25.535%	62	1,955	-99.027%
2026-06-03	18.6500	18.6500	15.9000	16.3700	+0.184%	44	1,948	-98.778%
2026-06-02	17.3400	21.6000	16.3400	16.3400	-28.270%	390	1,965	-98.776%
2026-06-01	22.3800	23.4700	21.7000	22.7800	-4.686%	40	2,027	-99.122%
2026-05-29	26.6600	27.0700	23.9000	23.9000	-18.846%	64	2,029	-99.163%
2026-05-28	28.7000	30.9000	27.6000	29.4500	-0.641%	28	2,044	-99.321%
2026-05-27	29.4500	32.0200	29.4500	29.6400	-0.537%	100	2,030	-99.325%
2026-05-26	27.7500	30.2500	27.4500	29.8000	+10.370%	44	1,985	-99.329%
2026-05-22	29.0000	29.3200	27.0000	27.0000	-16.667%	54	1,987	-99.259%
2026-05-21	29.0000	32.4000	28.1000	32.4000	+4.516%	52	1,943	-99.383%
2026-05-20	33.0600	33.0600	28.8500	31.0000	0.000%	49	1,943	-99.355%
2026-05-19	34.6600	34.6600	30.7500	31.0000	-15.989%	42	1,948	-99.355%
2026-05-18	38.5600	44.0900	36.7500	36.9000	-0.216%	24	1,948	-99.458%
2026-05-15	35.8000	38.4600	35.4500	36.9800	-7.179%	60	1,948	-99.459%
2026-05-14	38.9600	41.3300	37.5500	39.8400	-4.000%	72	1,964	-99.498%
2026-05-13	33.7600	41.9000	33.7600	41.5000	+38.564%	74	1,978	-99.518%
2026-05-12	32.1000	32.4000	28.6800	29.9500	-8.185%	29	1,978	-99.332%
2026-05-11	36.6900	36.8300	32.6200	32.6200	-15.928%	91	1,978	-99.387%
2026-05-08	37.7000	39.6200	37.7000	38.8000	+0.910%	18	1,934	-99.485%
2026-05-07	38.4300	38.4500	35.3700	38.4500	+0.998%	35	1,936	-99.480%
2026-05-06	35.8000	39.2000	35.1600	38.0700	+21.824%	52	1,933	-99.475%
2026-05-05	32.6000	32.9000	31.2500	31.2500	+5.042%	41	1,918	-99.360%
2026-05-04	28.7700	29.7500	27.8000	29.7500	-3.221%	10	1,915	-99.328%
2026-05-01	28.0000	31.0000	27.8200	30.7400	+1.856%	43	1,925	-99.349%
2026-04-30	24.4600	30.8000	20.2000	30.1800	+89.811%	276	1,925	-99.337%
2026-04-29	15.9000	15.9000	15.9000	15.9000	+2.713%	1	1,821	-98.742%
2026-04-28	16.4000	16.4000	15.2000	15.4800	-4.738%	8	1,820	-98.708%
2026-04-27	15.8000	16.9500	15.8000	16.2500	+16.655%	21	1,814	-98.769%
2026-04-24	12.2000	13.9300	11.9000	13.9300	+18.051%	50	1,805	-98.564%
2026-04-23	13.0500	13.0500	11.8000	11.8000	-3.516%	5	1,787	-98.305%
2026-04-22	12.3000	12.3000	11.7000	12.2300	+13.767%	24	1,789	-98.365%
2026-04-21	12.2500	12.2500	10.7500	10.7500	-12.245%	21	1,792	-98.140%
2026-04-20	12.3000	12.5500	11.7500	12.2500	-6.631%	60	1,792	-98.367%
2026-04-17	12.2500	13.1500	12.0500	13.1200	+7.102%	20	1,799	-98.476%
2026-04-16	12.8600	12.8600	12.0500	12.2500	-1.606%	24	1,808	-98.367%
2026-04-15	10.7000	12.4500	10.7000	12.4500	+15.065%	14	1,815	-98.394%
2026-04-14	9.5000	11.1000	9.5000	10.8200	+31.951%	37	1,815	-98.152%
2026-04-13	7.4500	8.2000	7.4500	8.2000	+10.067%	40	1,816	-97.561%
2026-04-10	8.2000	8.2000	7.4500	7.4500	-5.934%	4	1,832	-97.315%
2026-04-09	7.2500	8.0200	7.2300	7.9200	+5.600%	75	1,832	-97.475%
2026-04-08	6.4000	7.5200	6.4000	7.5000	+48.515%	16	1,830	-97.333%
2026-04-07	4.6000	5.0500	4.6000	5.0500	+28.173%	12	1,823	-96.040%
2026-04-02	3.9400	3.9400	3.9400	3.9400	-8.372%	2	1,815	-94.924%
2026-04-01	3.8500	4.6000	3.8500	4.3000	+109.756%	8	1,815	-95.349%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-15.289%	2	1,815	-90.244%
2026-03-27	2.3100	2.4200	2.3100	2.4200	-16.552%	33	1,816	-91.736%
2026-03-26	3.1500	3.1500	2.9000	2.9000	-19.444%	9	1,818	-93.103%
2026-03-25	3.8000	3.8000	3.5500	3.6000	-11.111%	48	1,818	-94.444%
2026-03-24	4.4000	4.4000	4.0000	4.0500	-21.359%	53	1,814	-95.062%
2026-03-23	5.3500	5.7500	5.1500	5.1500	-4.630%	28	1,823	-96.117%
2026-03-20	5.6000	5.6500	5.4000	5.4000	-10.744%	43	1,815	-96.296%
2026-03-19	6.0500	6.0500	5.9500	6.0500	-11.679%	46	1,774	-96.694%
2026-03-18	6.9000	6.9000	6.8500	6.8500	-0.725%	15	1,728	-97.080%
2026-03-17	6.2500	6.9000	6.2000	6.9000	+13.115%	30	1,726	-97.101%
2026-03-16	6.7500	6.7500	6.1000	6.1000	-8.955%	28	1,698	-96.721%
2026-03-13	7.0500	7.0500	6.5000	6.7000	-1.471%	25	1,671	-97.015%
2026-03-12	6.9000	6.9000	6.8000	6.8000	-13.376%	13	1,648	-97.059%
2026-03-11	7.9000	8.0500	7.8500	7.8500	+16.296%	36	1,642	-97.452%
2026-03-09	6.6000	6.8000	6.5000	6.7500	0.000%	38	1,614	-97.037%
2026-03-06	6.7500	6.7500	6.7500	6.7500	-6.250%	1	1,595	-97.037%
2026-03-05	7.2000	7.2000	7.2000	7.2000	-4.636%	10	1,595	-97.222%
2026-03-04	7.6000	7.6500	7.4500	7.5500	+0.667%	11	1,605	-97.351%
2026-03-03	7.6500	7.7500	7.2000	7.5000	-20.213%	84	1,599	-97.333%
2026-02-27	9.2000	9.4000	9.2000	9.4000	-2.591%	2	1,602	-97.872%
2026-02-25	9.9500	9.9500	9.6500	9.6500	-5.854%	20	1,602	-97.927%
2026-02-24	9.7500	10.2500	9.5500	10.2500	-5.530%	31	1,602	-98.049%
2026-02-23	11.0500	11.0500	10.8500	10.8500	-3.556%	2	1,585	-98.157%
2026-02-20	9.5000	11.2500	9.5000	11.2500	+48.026%	8	1,585	-98.222%
2026-02-17	7.8500	7.8500	7.5500	7.6000	-18.192%	2,004	1,587	-97.368%
2026-02-13	9.2700	9.3500	8.9000	9.2900	-13.822%	1,032	1,225	-97.847%
2026-02-12	10.1000	11.1000	10.1000	10.7800	+8.342%	1,012	1,225	-98.145%
2026-02-11	9.9500	9.9500	9.9500	9.9500	-20.969%	10	226	-97.990%
2026-02-10	12.4200	12.5900	12.4200	12.5900	-12.872%	11	226	-98.411%
2026-02-09	13.4500	15.1600	13.4500	14.4500	+3.214%	118	234	-98.616%
2026-02-06	14.3700	15.1400	13.7500	14.0000	-8.735%	68	224	-98.571%
2026-02-05	13.9500	15.3400	13.7500	15.3400	-21.695%	82	195	-98.696%
2026-02-04	19.7600	20.0500	19.5900	19.5900	-10.955%	23	185	-98.979%
2026-02-02	22.0000	22.0000	22.0000	22.0000	+24.083%	1	182	-99.091%
2026-01-29	17.7300	17.7300	17.7300	17.7300	-12.703%	1	182	-98.872%
2026-01-26	19.3000	20.3100	19.3000	20.3100	+6.502%	7	182	-99.015%
2026-01-22	19.0700	19.0700	19.0700	19.0700	+0.474%	15	181	-98.951%
2026-01-21	18.0000	18.9800	17.9800	18.9800	-1.300%	61	175	-98.946%
2026-01-16	19.6000	19.6000	19.2300	19.2300	-6.195%	30	101	-98.960%
2026-01-15	20.6000	20.6000	20.5000	20.5000	-12.017%	5	101	-99.024%
2026-01-13	22.7500	23.6500	22.7500	23.3000	+28.022%	45	98	-99.142%
2026-01-09	18.2000	18.2000	18.2000	18.2000	-1.781%	1	76	-98.901%
2026-01-08	18.0200	18.5300	18.0200	18.5300	+37.259%	2	75	-98.921%
2026-01-06	13.5000	13.5000	13.5000	13.5000	-5.263%	10	74	-98.519%
2025-12-30	14.5000	14.5000	14.2500	14.2500	-14.925%	2	84	-98.596%
2025-12-12	16.7500	16.7500	16.7500	16.7500	-12.987%	10	84	-98.806%
2025-12-08	19.2500	19.2500	19.2500	19.2500	-3.750%	2	74	-98.961%
2025-12-05	21.5100	21.5100	19.9000	20.0000	+1.266%	13	76	-99.000%
2025-12-04	19.7500	19.7500	19.7500	19.7500	-6.884%	10	66	-98.987%
2025-12-03	20.1500	21.2100	20.1500	21.2100	-4.888%	3	76	-99.057%
2025-11-28	22.3500	22.3500	22.3000	22.3000	-0.889%	8	74	-99.103%
2025-11-26	22.5000	22.5000	22.5000	22.5000	-7.216%	2	75	-99.111%
2025-11-25	24.2500	24.2500	24.2500	24.2500	+12.009%	2	75	-99.175%
2025-11-24	22.4500	22.4500	21.6500	21.6500	+30.422%	5	73	-99.076%
2025-11-21	16.7300	16.7300	16.6000	16.6000	+14.562%	9	68	-98.795%
2025-11-20	14.9000	14.9000	14.4900	14.4900	-8.291%	2	60	-98.620%
2025-11-19	15.9500	16.0500	15.8000	15.8000	+24.409%	18	60	-98.734%
2025-11-18	12.9500	13.0000	12.6500	12.7000	-3.422%	11	42	-98.425%
2025-11-17	13.1500	13.1500	13.1500	13.1500	+25.238%	20	31	-98.479%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-5.830%	15	11	-98.095%
2025-11-13	11.1500	11.1500	11.1500	11.1500	-11.858%	5	25	-98.206%
2025-11-12	12.6500	12.6500	12.6500	12.6500	-6.296%	15	26	-98.419%
2025-11-11	13.5000	13.5000	13.5000	13.5000	-2.527%	20	26	-98.519%
2025-11-10	12.9500	13.8500	12.9500	13.8500	0.000%	26	26	-98.556%