Dark

GOOGL20260918C405
GOOGL Sep 18 2026 405.00 Call (GOOGL260918C00405000)
option OPRA

EOD

Sep 3, 2026

0.1400-12.500%(-0.0200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1800	0.1800	0.1200	0.1400	-12.500%	34	2,803	0.000%
2026-09-02	0.1600	0.1700	0.1300	0.1600	-20.000%	28	2,813	-12.500%
2026-09-01	0.2700	0.2700	0.1100	0.2000	+11.111%	191	2,827	-30.000%
2026-08-31	0.2800	0.2800	0.1400	0.1800	-28.000%	246	2,873	-22.222%
2026-08-28	0.2500	0.3300	0.2400	0.2500	-7.407%	61	2,885	-44.000%
2026-08-27	0.2800	0.2900	0.2300	0.2700	-18.182%	191	2,914	-48.148%
2026-08-26	0.3700	0.4000	0.2600	0.3300	-19.512%	38	2,946	-57.576%
2026-08-25	0.4600	0.4600	0.3900	0.4100	-18.000%	899	2,947	-65.854%
2026-08-24	0.5100	0.5800	0.4500	0.5000	+2.041%	275	2,440	-72.000%
2026-08-21	0.4500	0.5500	0.4500	0.4900	+4.255%	119	2,519	-71.429%
2026-08-20	0.5100	0.5300	0.4000	0.4700	-16.071%	64	2,510	-70.213%
2026-08-19	0.4600	0.6700	0.4600	0.5600	+1.818%	58	2,482	-75.000%
2026-08-18	0.5400	0.5700	0.5100	0.5500	-5.172%	87	2,489	-74.545%
2026-08-17	0.6500	0.6900	0.5500	0.5800	-20.548%	51	2,458	-75.862%
2026-08-14	0.9700	1.1400	0.6900	0.7300	-24.742%	43	2,449	-80.822%
2026-08-13	0.8400	1.0300	0.8400	0.9700	+15.476%	212	2,462	-85.567%
2026-08-12	1.0500	1.0500	0.7700	0.8400	-19.231%	71	2,438	-83.333%
2026-08-11	1.5500	1.6400	1.0000	1.0400	-47.208%	165	2,451	-86.538%
2026-08-10	2.0500	2.2200	1.7000	1.9700	-14.348%	118	2,442	-92.893%
2026-08-07	2.7100	2.9100	2.0600	2.3000	-21.233%	222	2,423	-93.913%
2026-08-06	4.1500	4.3000	2.8800	2.9200	-32.407%	173	2,425	-95.205%
2026-08-05	9.4000	9.7500	3.9200	4.3200	-50.173%	1,173	2,358	-96.759%
2026-08-04	5.9500	9.5000	5.9500	8.6700	+19.751%	262	1,784	-98.385%
2026-08-03	4.0500	8.3000	4.0500	7.2400	+110.465%	386	1,737	-98.066%
2026-07-31	1.5700	3.7000	1.5700	3.4400	+196.552%	234	1,596	-95.930%
2026-07-30	1.2400	1.2400	1.1000	1.1600	-4.918%	20	1,536	-87.931%
2026-07-29	1.3100	1.7400	1.0700	1.2200	-2.400%	228	1,545	-88.525%
2026-07-28	0.9700	1.3200	0.9300	1.2500	+37.363%	89	1,559	-88.800%
2026-07-27	0.9000	1.0600	0.8800	0.9100	+10.976%	102	1,564	-84.615%
2026-07-24	0.8600	0.8600	0.7400	0.8200	-20.388%	64	1,566	-82.927%
2026-07-23	1.3500	1.3500	0.9400	1.0300	-72.162%	228	1,568	-86.408%
2026-07-22	4.1700	4.6700	3.6500	3.7000	-23.711%	311	1,585	-96.216%
2026-07-21	5.1000	5.1000	4.7500	4.8500	-6.731%	81	1,587	-97.113%
2026-07-20	5.4000	7.2000	5.2000	5.2000	+10.403%	50	1,623	-97.308%
2026-07-17	4.7500	5.5000	4.3500	4.7100	-31.640%	125	1,629	-97.028%
2026-07-16	11.8600	11.8600	6.5300	6.8900	-36.026%	58	1,594	-97.968%
2026-07-15	8.8500	12.1000	8.4500	10.7700	+36.329%	1,105	1,571	-98.700%
2026-07-14	6.8500	7.9000	6.8500	7.9000	+21.914%	33	1,014	-98.228%
2026-07-13	7.3000	7.3000	6.4800	6.4800	-12.432%	39	1,015	-97.840%
2026-07-10	7.4500	7.4500	6.8400	7.4000	-8.075%	14	996	-98.108%
2026-07-09	7.7100	8.0500	6.8000	8.0500	-3.245%	232	987	-98.261%
2026-07-08	9.6000	9.6500	8.3000	8.3200	-24.706%	75	1,010	-98.317%
2026-07-07	12.8600	12.8600	11.0500	11.0500	-2.212%	31	1,002	-98.733%
2026-07-06	9.2800	11.5000	9.0500	11.3000	+20.856%	117	997	-98.761%
2026-07-02	10.0000	10.3000	7.9500	9.3500	-4.397%	102	967	-98.503%
2026-07-01	9.7600	10.2000	9.0900	9.7800	+8.667%	15	967	-98.569%
2026-06-30	8.8500	9.0000	8.4500	9.0000	+7.784%	15	969	-98.444%
2026-06-29	6.7500	8.5200	6.7500	8.3500	+18.440%	135	966	-98.323%
2026-06-26	6.3000	7.0500	5.8500	7.0500	+12.440%	18	915	-98.014%
2026-06-25	6.1100	6.4000	5.5000	6.2700	-10.938%	27	914	-97.767%
2026-06-24	7.6500	8.6900	6.7400	7.0400	-5.249%	67	895	-98.011%
2026-06-23	7.9500	8.0500	7.2000	7.4300	-14.598%	17	848	-98.116%
2026-06-22	10.1400	10.3000	7.8700	8.7000	-36.496%	144	843	-98.391%
2026-06-18	12.5000	13.9000	10.9000	13.7000	+7.704%	29	833	-98.978%
2026-06-17	13.9600	14.1500	12.4000	12.7200	-13.410%	61	833	-98.899%
2026-06-16	14.0000	17.1000	14.0000	14.6900	-2.715%	26	833	-99.047%
2026-06-15	14.0000	15.5500	13.9500	15.1000	+25.000%	14	823	-99.073%
2026-06-12	12.2300	14.5000	12.0800	12.0800	+5.043%	63	817	-98.841%
2026-06-11	10.2700	12.1400	9.1500	11.5000	-2.377%	46	814	-98.783%
2026-06-10	13.5900	14.9100	11.4000	11.7800	-16.925%	26	795	-98.812%
2026-06-09	16.1000	16.1000	13.9000	14.1800	+3.504%	16	775	-99.013%
2026-06-08	14.0000	14.4500	13.3400	13.7000	-14.107%	55	775	-98.978%
2026-06-05	16.8500	16.8500	15.9500	15.9500	-8.596%	31	766	-99.122%
2026-06-04	15.4500	17.9500	15.4000	17.4500	+29.355%	18	757	-99.198%
2026-06-03	15.1000	16.3000	13.4600	13.4900	-12.117%	88	750	-98.962%
2026-06-02	13.9500	18.4800	13.4300	15.3500	-22.787%	321	747	-99.088%
2026-06-01	18.8800	19.8800	18.6100	19.8800	-5.558%	33	633	-99.296%
2026-05-29	22.3500	22.3500	21.0000	21.0500	-18.569%	31	632	-99.335%
2026-05-28	25.1600	25.8500	25.1600	25.8500	+0.584%	8	613	-99.458%
2026-05-27	25.9900	26.9500	25.6500	25.7000	+1.984%	108	606	-99.455%
2026-05-26	23.4500	26.0000	23.4500	25.2000	+13.514%	25	599	-99.444%
2026-05-22	24.9000	25.4500	22.2000	22.2000	-18.382%	23	605	-99.369%
2026-05-21	24.8500	27.5600	23.8700	27.2000	+1.304%	88	599	-99.485%
2026-05-20	25.6500	26.8500	24.6200	26.8500	-2.576%	14	599	-99.479%
2026-05-19	28.4000	29.5800	26.8500	27.5600	-17.063%	9	555	-99.492%
2026-05-18	31.9100	39.4500	31.9100	33.2300	+4.169%	83	555	-99.579%
2026-05-15	32.3500	33.1000	31.9000	31.9000	-8.857%	20	555	-99.561%
2026-05-14	34.7100	36.3000	32.4500	35.0000	-3.714%	32	556	-99.600%
2026-05-13	31.1600	36.3500	31.1600	36.3500	+41.992%	29	561	-99.615%
2026-05-12	27.2700	27.2700	24.7700	25.6000	-8.734%	44	561	-99.453%
2026-05-11	30.8900	31.9000	28.0500	28.0500	-18.578%	61	561	-99.501%
2026-05-08	35.2000	35.2000	32.6500	34.4500	+5.772%	100	534	-99.594%
2026-05-07	32.4900	32.6900	30.4000	32.5700	+1.149%	30	477	-99.570%
2026-05-06	31.3500	34.3600	30.2000	32.2000	+20.284%	34	486	-99.565%
2026-05-05	28.1900	28.7000	25.7100	26.7700	+8.556%	50	481	-99.477%
2026-05-04	24.6600	25.4700	24.6500	24.6600	-6.414%	106	451	-99.432%
2026-05-01	24.0500	26.4500	24.0500	26.3500	+5.484%	25	419	-99.469%
2026-04-30	20.2000	26.9500	17.2800	24.9800	+73.112%	190	419	-99.440%
2026-04-29	14.3500	14.4300	14.3500	14.4300	+1.405%	17	394	-99.030%
2026-04-28	12.8000	14.2500	12.8000	14.2300	+2.007%	34	396	-99.016%
2026-04-27	13.6400	14.0000	13.5500	13.9500	+29.286%	7	399	-98.996%
2026-04-24	9.6500	10.7900	9.6500	10.7900	-1.009%	40	399	-98.703%
2026-04-23	10.4000	10.9000	10.4000	10.9000	+6.863%	9	388	-98.716%
2026-04-22	10.2500	10.2500	9.8000	10.2000	-0.488%	22	381	-98.627%
2026-04-20	10.2500	10.4500	10.2000	10.2500	-5.530%	17	370	-98.634%
2026-04-17	10.0500	11.0000	10.0500	10.8500	+5.854%	200	364	-98.710%
2026-04-16	10.0500	10.7900	10.0500	10.2500	-0.966%	36	344	-98.634%
2026-04-15	8.5400	10.5500	8.5400	10.3500	+16.162%	37	365	-98.647%
2026-04-14	7.3500	8.9600	7.3500	8.9100	+41.429%	70	364	-98.429%
2026-04-13	5.7500	6.3500	5.7500	6.3000	+3.279%	96	361	-97.778%
2026-04-10	6.0500	6.1000	6.0500	6.1000	+3.041%	5	359	-97.705%
2026-04-09	5.1700	5.9200	5.1700	5.9200	+3.860%	22	356	-97.635%
2026-04-08	5.4000	5.7000	5.3500	5.7000	+41.089%	8	348	-97.544%
2026-04-07	4.0400	4.0400	4.0400	4.0400	+26.250%	1	346	-96.535%
2026-04-02	3.0000	3.2000	2.9500	3.2000	+40.351%	13	341	-95.625%
2026-03-31	2.2800	2.2800	2.2800	2.2800	+23.243%	5	341	-93.860%
2026-03-27	1.9700	1.9700	1.8500	1.8500	-24.797%	11	341	-92.432%
2026-03-26	2.4600	2.4600	2.4600	2.4600	-11.828%	3	342	-94.309%
2026-03-25	2.9100	2.9300	2.7900	2.7900	-14.154%	8	345	-94.982%
2026-03-24	3.5500	3.5500	3.2500	3.2500	-22.619%	35	341	-95.692%
2026-03-23	4.1500	4.2000	4.1500	4.2000	-3.448%	23	334	-96.667%
2026-03-20	4.3500	4.3500	4.3500	4.3500	-12.121%	3	334	-96.782%
2026-03-19	4.9000	5.0000	4.9000	4.9500	-11.607%	4	334	-97.172%
2026-03-18	5.7500	5.7500	5.6000	5.6000	+8.738%	3	331	-97.500%
2026-03-17	5.1700	5.1700	5.1500	5.1500	+0.980%	3	331	-97.282%
2026-03-16	5.5500	5.5500	5.1000	5.1000	-9.735%	111	330	-97.255%
2026-03-13	5.7000	5.7000	5.6500	5.6500	+1.802%	13	288	-97.522%
2026-03-12	5.5500	5.5500	5.5500	5.5500	-14.615%	4	288	-97.477%
2026-03-11	6.4500	6.5000	6.4500	6.5000	0.000%	2	284	-97.846%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+16.071%	1	282	-97.846%
2026-03-09	5.4100	5.6000	5.4100	5.6000	-7.591%	130	281	-97.500%
2026-03-05	6.0600	6.0600	6.0600	6.0600	-3.040%	1	164	-97.690%
2026-03-04	6.5000	6.5000	6.2500	6.2500	-0.794%	8	163	-97.760%
2026-03-03	6.4000	6.4000	6.3000	6.3000	-20.755%	3	158	-97.778%
2026-02-27	7.7500	7.9500	7.3000	7.9500	+3.247%	48	158	-98.239%
2026-02-26	7.5600	7.7000	7.5600	7.7000	-8.876%	47	144	-98.182%
2026-02-25	8.2000	8.4500	8.2000	8.4500	+3.681%	3	116	-98.343%
2026-02-24	8.1500	8.1500	8.1500	8.1500	-13.298%	7	116	-98.282%
2026-02-23	9.4000	9.4000	9.4000	9.4000	-2.591%	1	109	-98.511%
2026-02-20	9.7500	9.7500	9.6500	9.6500	+50.781%	3	109	-98.549%
2026-02-17	6.4000	6.4000	6.4000	6.4000	-28.889%	2	110	-97.813%
2026-02-11	9.2100	9.2100	8.8900	9.0000	-16.821%	4	108	-98.444%
2026-02-10	10.8200	10.8200	10.8200	10.8200	-13.092%	10	109	-98.706%
2026-02-09	11.4100	12.4500	11.4100	12.4500	-5.107%	2	114	-98.876%
2026-02-06	12.1500	13.1200	12.1500	13.1200	-15.627%	3	115	-98.933%
2026-02-05	10.2300	15.5500	10.2300	15.5500	-12.934%	3	115	-99.100%
2026-02-04	16.9000	17.8600	16.9000	17.8600	-12.236%	17	112	-99.216%
2026-02-02	20.3000	20.5600	20.3000	20.3500	+11.813%	7	111	-99.312%
2026-01-30	18.2000	18.2000	18.2000	18.2000	+18.182%	2	104	-99.231%
2026-01-29	15.4000	15.4000	15.4000	15.4000	-10.983%	1	102	-99.091%
2026-01-28	17.2800	17.3000	17.2800	17.3000	-3.081%	21	103	-99.191%
2026-01-27	18.0300	18.0300	17.8500	17.8500	+1.133%	9	105	-99.216%
2026-01-26	17.8000	18.1500	17.6500	17.6500	+5.562%	11	103	-99.207%
2026-01-23	16.6500	16.7200	16.6500	16.7200	+5.356%	4	100	-99.163%
2026-01-21	14.8000	15.9000	14.8000	15.8700	-14.030%	11	96	-99.118%
2026-01-15	19.1500	19.1500	18.4600	18.4600	-11.079%	31	90	-99.242%
2026-01-13	20.1500	20.7600	20.1500	20.7600	+18.968%	3	79	-99.326%
2026-01-09	16.3800	17.4500	16.3800	17.4500	+16.024%	11	76	-99.198%
2026-01-08	15.4500	15.4500	15.0400	15.0400	+8.986%	20	71	-99.069%
2026-01-07	13.8000	13.8000	13.8000	13.8000	+15.966%	11	68	-98.986%
2026-01-06	13.0500	13.0500	11.7500	11.9000	-5.929%	30	60	-98.824%
2025-12-29	12.6500	12.6500	12.6500	12.6500	-5.948%	1	59	-98.893%
2025-12-23	13.4000	13.4500	13.4000	13.4500	+26.410%	40	60	-98.959%
2025-12-18	10.6400	10.6400	10.6400	10.6400	+2.802%	1	45	-98.684%
2025-12-17	10.8800	10.8800	10.3500	10.3500	-19.455%	16	44	-98.647%
2025-12-16	12.7100	12.8500	12.7100	12.8500	-0.772%	11	50	-98.911%
2025-12-15	12.9500	12.9500	12.9500	12.9500	-20.062%	16	49	-98.919%
2025-12-09	16.2000	16.2000	16.2000	16.2000	-7.057%	2	43	-99.136%
2025-12-02	18.4000	18.4000	17.4200	17.4300	-5.272%	51	41	-99.197%
2025-12-01	18.4000	18.4000	18.4000	18.4000	-8.458%	1	40	-99.239%
2025-11-28	20.1000	20.1000	20.1000	20.1000	-2.616%	4	39	-99.303%
2025-11-26	20.5600	20.6400	20.5600	20.6400	-5.321%	11	39	-99.322%
2025-11-25	24.5000	24.5000	21.8000	21.8000	+13.247%	2	39	-99.358%
2025-11-24	18.3000	19.2500	18.3000	19.2500	+22.222%	6	38	-99.273%
2025-11-21	15.0000	15.7500	15.0000	15.7500	+3.279%	15	34	-99.111%
2025-11-20	15.2500	15.2500	15.2500	15.2500	+5.903%	1	25	-99.082%
2025-11-19	13.7500	14.4000	13.7500	14.4000	+45.455%	24	24	-99.028%
2025-11-13	9.9000	9.9000	9.9000	9.9000	-14.655%	4	6	-98.586%
2025-11-10	11.5500	11.6000	11.5500	11.6000	0.000%	2	2	-98.793%