Dark

GOOGL20260918C410
GOOGL Sep 18 2026 410.00 Call (GOOGL260918C00410000)
option OPRA

EOD

Sep 3, 2026

0.1200-14.286%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2100	0.2100	0.1100	0.1200	-14.286%	40	14,761	0.000%
2026-09-02	0.2900	0.2900	0.1200	0.1400	+40.000%	602	14,774	-14.286%
2026-09-01	0.1600	0.2600	0.1000	0.1000	-44.444%	815	14,613	+20.000%
2026-08-31	0.1200	0.3100	0.1200	0.1800	-10.000%	2,378	14,188	-33.333%
2026-08-28	0.2300	0.2800	0.2000	0.2000	-13.043%	103	13,050	-40.000%
2026-08-27	0.3000	0.3300	0.1900	0.2300	-11.538%	69	13,061	-47.826%
2026-08-26	0.4300	0.4300	0.2000	0.2600	-16.129%	143	13,080	-53.846%
2026-08-25	0.3800	0.3800	0.3100	0.3100	-24.390%	48	13,047	-61.290%
2026-08-24	0.3500	0.4900	0.3500	0.4100	-6.818%	1,873	13,020	-70.732%
2026-08-21	0.6600	0.6600	0.3400	0.4400	+12.821%	38	12,211	-72.727%
2026-08-20	0.3800	0.4600	0.3400	0.3900	-15.217%	226	12,212	-69.231%
2026-08-19	0.4600	0.5300	0.4000	0.4600	+4.545%	89	12,182	-73.913%
2026-08-18	0.4300	0.4700	0.4100	0.4400	-8.333%	132	12,160	-72.727%
2026-08-17	0.5800	0.6000	0.4200	0.4800	-12.727%	312	12,134	-75.000%
2026-08-14	0.8600	0.8600	0.5500	0.5500	-31.250%	2,474	12,245	-78.182%
2026-08-13	0.7300	0.8800	0.6800	0.8000	+14.286%	151	13,015	-85.000%
2026-08-12	0.9600	0.9600	0.6300	0.7000	-14.634%	150	12,981	-82.857%
2026-08-11	1.6800	1.6800	0.8100	0.8200	-51.765%	234	12,968	-85.366%
2026-08-10	1.6800	1.8100	1.4300	1.7000	-1.163%	119	12,972	-92.941%
2026-08-07	2.2700	2.3900	1.7000	1.7200	-28.333%	382	12,979	-93.023%
2026-08-06	3.1600	3.8000	2.3100	2.4000	-33.333%	362	12,935	-95.000%
2026-08-05	8.6000	8.6600	3.2500	3.6000	-50.685%	2,802	12,972	-96.667%
2026-08-04	5.1000	8.0800	5.0500	7.3000	+18.699%	513	11,818	-98.356%
2026-08-03	3.7900	7.0000	3.4000	6.1500	+123.636%	2,008	11,812	-98.049%
2026-07-31	1.3800	3.1000	1.2500	2.7500	+175.000%	2,058	12,421	-95.636%
2026-07-30	1.1100	1.2000	0.8400	1.0000	-9.910%	290	12,078	-88.000%
2026-07-29	0.9000	1.5000	0.8400	1.1100	+11.000%	55,626	67,086	-89.189%
2026-07-28	0.8300	1.1200	0.7600	1.0000	+26.582%	299	59,372	-88.000%
2026-07-27	0.7800	0.9400	0.7400	0.7900	+12.857%	547	59,454	-84.810%
2026-07-24	0.9900	1.0500	0.6600	0.7000	-36.364%	936	59,570	-82.857%
2026-07-23	1.0000	1.2600	0.8000	1.1000	-65.517%	3,536	59,681	-89.091%
2026-07-22	3.8500	4.1000	3.1500	3.1900	-17.143%	1,794	61,299	-96.238%
2026-07-21	4.1000	4.6000	3.8500	3.8500	-18.947%	1,801	60,357	-96.883%
2026-07-20	4.7000	6.3500	4.5500	4.7500	+10.465%	1,056	59,564	-97.474%
2026-07-17	4.9000	5.1800	3.5000	4.3000	-29.624%	679	59,256	-97.209%
2026-07-16	11.1500	11.1500	5.8500	6.1100	-38.095%	1,724	59,061	-98.036%
2026-07-15	7.7000	10.8000	7.6000	9.8700	+42.014%	56,844	58,855	-98.784%
2026-07-14	5.7500	7.0000	5.7500	6.9500	+26.364%	46	3,638	-98.273%
2026-07-13	6.3600	6.4500	5.5000	5.5000	-16.031%	64	3,650	-97.818%
2026-07-10	6.6000	6.6000	6.1000	6.5500	-9.028%	30	3,618	-98.168%
2026-07-09	6.5000	7.2000	5.9900	7.2000	-1.639%	284	3,617	-98.333%
2026-07-08	8.6500	8.6500	7.3200	7.3200	-25.685%	60	3,568	-98.361%
2026-07-07	10.4000	11.5500	9.8500	9.8500	0.000%	69	3,576	-98.782%
2026-07-06	8.4300	10.6000	7.9000	9.8500	+20.859%	220	3,585	-98.782%
2026-07-02	9.0000	9.0000	6.9400	8.1500	-5.780%	186	3,480	-98.528%
2026-07-01	8.0000	9.1000	8.0000	8.6500	+7.453%	57	3,480	-98.613%
2026-06-30	7.4000	8.0500	6.4500	8.0500	+5.921%	144	3,444	-98.509%
2026-06-29	6.2000	7.6000	5.9500	7.6000	+40.741%	347	3,379	-98.421%
2026-06-26	5.1500	6.3000	5.1500	5.4000	-4.425%	215	3,182	-97.778%
2026-06-25	5.3000	5.8000	5.0000	5.6500	-9.600%	80	2,973	-97.876%
2026-06-24	7.1500	7.7700	5.8700	6.2500	-2.950%	59	2,934	-98.080%
2026-06-23	7.1900	7.2000	6.3000	6.4400	-16.903%	280	2,913	-98.137%
2026-06-22	9.6400	9.6400	7.0000	7.7500	-39.453%	110	2,795	-98.452%
2026-06-18	11.3000	12.8000	9.7500	12.8000	+12.281%	358	2,599	-99.063%
2026-06-17	12.7500	12.7500	11.1600	11.4000	-19.149%	58	2,599	-98.947%
2026-06-16	13.6500	15.3000	12.5000	14.1000	+6.818%	204	2,599	-99.149%
2026-06-15	13.6100	14.5000	12.4500	13.2000	+21.212%	238	2,577	-99.091%
2026-06-12	12.5000	12.5000	10.8700	10.8900	-1.892%	20	2,551	-98.898%
2026-06-11	10.3700	11.1000	8.2000	11.1000	+4.520%	1,492	2,552	-98.919%
2026-06-10	12.2200	13.7600	10.5000	10.6200	-16.836%	150	1,133	-98.870%
2026-06-09	15.4300	15.4300	11.9000	12.7700	-1.769%	68	1,045	-99.060%
2026-06-08	13.2000	13.2000	12.0500	13.0000	-13.333%	27	1,013	-99.077%
2026-06-05	14.6000	15.9500	13.6400	15.0000	-6.658%	225	1,009	-99.200%
2026-06-04	13.4200	16.5500	13.4200	16.0700	+30.121%	174	1,103	-99.253%
2026-06-03	13.5500	14.7000	12.3500	12.3500	-4.338%	99	1,124	-99.028%
2026-06-02	14.0200	16.9800	12.6000	12.9100	-28.476%	276	1,106	-99.070%
2026-06-01	17.0000	18.1000	16.6200	18.0500	-7.436%	62	978	-99.335%
2026-05-29	19.5000	21.9500	19.5000	19.5000	-17.373%	88	978	-99.385%
2026-05-28	22.2700	23.9400	22.2700	23.6000	-1.667%	16	977	-99.492%
2026-05-27	23.3000	25.6000	23.1500	24.0000	+3.004%	254	980	-99.500%
2026-05-26	23.3000	23.3000	22.5500	23.3000	+12.289%	213	907	-99.485%
2026-05-22	23.5000	23.5000	20.6100	20.7500	-15.479%	90	875	-99.422%
2026-05-21	22.0000	25.1500	22.0000	24.5500	0.000%	25	875	-99.511%
2026-05-20	24.7500	24.7500	22.5500	24.5500	-3.725%	18	875	-99.511%
2026-05-19	28.0000	28.0000	24.3500	25.5000	-15.423%	116	791	-99.529%
2026-05-18	29.6800	36.6000	29.6800	30.1500	+0.971%	120	791	-99.602%
2026-05-15	29.0900	31.3500	29.0900	29.8600	-7.382%	38	791	-99.598%
2026-05-14	31.8000	34.1500	30.5500	32.2400	-4.048%	221	785	-99.628%
2026-05-13	28.2000	33.9900	27.9000	33.6000	+34.940%	79	760	-99.643%
2026-05-12	25.3900	25.3900	23.0000	24.9000	-3.451%	59	760	-99.518%
2026-05-11	28.1100	29.0600	25.7900	25.7900	-20.719%	72	760	-99.535%
2026-05-08	31.7400	32.7000	30.6000	32.5300	+7.502%	19	740	-99.631%
2026-05-07	30.9700	30.9700	28.1500	30.2600	+1.886%	29	735	-99.603%
2026-05-06	28.4500	31.8300	28.0000	29.7000	+16.471%	87	722	-99.596%
2026-05-05	23.5300	26.8000	23.5300	25.5000	+6.829%	53	746	-99.529%
2026-05-04	24.1000	24.1000	21.9500	23.8700	-3.282%	35	737	-99.497%
2026-05-01	22.1100	24.9900	22.1100	24.6800	+8.151%	123	700	-99.514%
2026-04-30	19.0000	24.7000	16.3200	22.8200	+87.049%	472	700	-99.474%
2026-04-29	12.2000	13.2500	11.4500	12.2000	+1.667%	34	813	-99.016%
2026-04-28	12.9000	12.9000	11.8500	12.0000	-4.382%	30	795	-99.000%
2026-04-27	10.6000	13.0800	10.6000	12.5500	+17.399%	136	784	-99.044%
2026-04-24	9.3000	10.9500	9.1300	10.6900	+13.845%	17	707	-98.877%
2026-04-23	9.4500	9.8000	9.3900	9.3900	+1.514%	17	703	-98.722%
2026-04-22	9.2000	9.4000	8.6500	9.2500	+12.121%	306	696	-98.703%
2026-04-21	9.3000	9.3000	8.2500	8.2500	-9.341%	24	535	-98.545%
2026-04-20	9.5000	9.5000	9.1000	9.1000	-9.453%	26	535	-98.681%
2026-04-17	9.2500	10.0500	9.2000	10.0500	+8.065%	234	534	-98.806%
2026-04-16	10.0000	10.0000	9.2000	9.3000	-3.125%	42	504	-98.710%
2026-04-15	8.3900	9.6000	8.3900	9.6000	+19.255%	81	484	-98.750%
2026-04-14	6.6800	8.4000	6.6800	8.0500	+36.441%	139	472	-98.509%
2026-04-13	5.3100	5.9000	5.3100	5.9000	+7.273%	122	475	-97.966%
2026-04-10	5.6000	5.6000	5.5000	5.5000	-7.251%	2	385	-97.818%
2026-04-09	5.9300	5.9300	5.9300	5.9300	+8.212%	1	385	-97.976%
2026-04-08	4.5600	5.6500	4.5600	5.4800	+52.222%	21	384	-97.810%
2026-04-07	3.5000	3.6000	3.5000	3.6000	+17.264%	3	381	-96.667%
2026-04-06	2.9100	3.0700	2.8500	3.0700	+6.969%	47	379	-96.091%
2026-04-02	2.6200	2.8700	2.6200	2.8700	-7.419%	6	340	-95.819%
2026-04-01	2.9200	3.2000	2.9200	3.1000	+46.919%	118	340	-96.129%
2026-03-31	2.0900	2.1300	2.0800	2.1100	+38.816%	125	254	-94.313%
2026-03-30	1.5500	1.5500	1.5200	1.5200	-15.556%	19	343	-92.105%
2026-03-27	1.8900	1.8900	1.7700	1.8000	-14.286%	46	332	-93.333%
2026-03-26	2.2000	2.2600	2.1000	2.1000	-17.323%	25	354	-94.286%
2026-03-25	2.6100	2.6100	2.5400	2.5400	-10.247%	14	357	-95.276%
2026-03-24	2.8300	2.8300	2.8300	2.8300	-23.514%	2	371	-95.760%
2026-03-23	3.9500	3.9500	3.7000	3.7000	-8.416%	17	369	-96.757%
2026-03-20	4.0500	4.0500	4.0400	4.0400	-12.174%	30	375	-97.030%
2026-03-19	4.4500	4.6000	4.4500	4.6000	-8.911%	4	382	-97.391%
2026-03-18	5.4500	5.4500	5.0500	5.0500	-0.394%	4	381	-97.624%
2026-03-17	4.8500	5.0700	4.8500	5.0700	+9.267%	3	378	-97.633%
2026-03-16	4.9000	4.9000	4.5700	4.6400	-10.769%	18	375	-97.414%
2026-03-13	5.2500	5.2500	5.2000	5.2000	0.000%	3	375	-97.692%
2026-03-12	5.0500	5.2000	5.0500	5.2000	-7.965%	5	372	-97.692%
2026-03-11	5.9000	6.2000	5.6500	5.6500	-2.586%	5	367	-97.876%
2026-03-10	5.9500	5.9500	5.8000	5.8000	+0.870%	37	365	-97.931%
2026-03-09	5.2500	5.7500	5.2500	5.7500	+11.650%	5	337	-97.913%
2026-03-06	5.3500	5.3500	5.1500	5.1500	-11.966%	2	374	-97.670%
2026-03-04	6.0200	6.0200	5.7500	5.8500	-3.465%	11	374	-97.949%
2026-03-03	5.9000	6.0600	5.8000	6.0600	-8.182%	6	372	-98.020%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-12.583%	13	371	-98.182%
2026-02-25	7.5500	7.5500	7.5500	7.5500	-2.581%	1	363	-98.411%
2026-02-24	7.6100	7.8800	7.6100	7.7500	-10.405%	10	363	-98.452%
2026-02-23	8.4100	8.6500	8.4100	8.6500	-2.260%	3	362	-98.613%
2026-02-20	8.9000	8.9000	8.8500	8.8500	+42.742%	2	360	-98.644%
2026-02-18	6.0500	6.2000	6.0500	6.2000	+2.990%	3	361	-98.065%
2026-02-17	5.8500	6.0200	5.8500	6.0200	-17.647%	6	363	-98.007%
2026-02-13	7.0800	7.3100	7.0800	7.3100	-10.307%	27	367	-98.358%
2026-02-12	7.9300	9.3300	7.9300	8.1500	-1.212%	257	367	-98.528%
2026-02-11	9.6100	9.6200	8.2500	8.2500	-15.385%	311	397	-98.545%
2026-02-10	9.7500	9.7500	9.7500	9.7500	-15.144%	10	501	-98.769%
2026-02-09	10.8100	11.6000	10.8000	11.4900	-1.795%	15	511	-98.956%
2026-02-06	11.2000	11.7200	11.2000	11.7000	-21.212%	77	502	-98.974%
2026-02-05	13.0500	14.8500	10.7800	14.8500	-8.333%	149	534	-99.192%
2026-02-04	16.5000	16.5000	16.2000	16.2000	-10.940%	82	574	-99.259%
2026-02-03	19.2500	19.5200	17.7400	18.1900	-4.764%	99	564	-99.340%
2026-02-02	17.0000	19.1000	17.0000	19.1000	+11.047%	15	501	-99.372%
2026-01-30	15.9400	17.2000	15.9100	17.2000	+2.687%	82	494	-99.302%
2026-01-29	15.2100	16.8000	14.6000	16.7500	+0.904%	32	442	-99.284%
2026-01-28	16.4900	16.8500	15.6700	16.6000	+1.281%	276	426	-99.277%
2026-01-27	16.5900	16.5900	16.3300	16.3900	-0.967%	25	280	-99.268%
2026-01-26	17.0500	17.0500	16.5500	16.5500	+5.414%	8	279	-99.275%
2026-01-22	15.8900	15.8900	15.7000	15.7000	+5.724%	3	285	-99.236%
2026-01-21	14.7500	15.5500	14.7500	14.8500	+3.484%	5	285	-99.192%
2026-01-20	14.3500	14.3500	14.3500	14.3500	-10.031%	1	285	-99.164%
2026-01-16	16.3200	16.3200	15.9500	15.9500	-8.439%	2	286	-99.248%
2026-01-15	17.4200	17.4200	17.4200	17.4200	-2.953%	1	286	-99.311%
2026-01-14	17.4500	17.9500	17.4500	17.9500	-5.077%	31	285	-99.331%
2026-01-13	18.9100	18.9100	18.9100	18.9100	+18.261%	1	283	-99.365%
2026-01-09	15.8400	16.0000	15.8400	15.9900	+13.083%	35	282	-99.250%
2026-01-08	14.1500	14.1500	14.1400	14.1400	+2.094%	10	277	-99.151%
2026-01-07	14.3500	14.3500	13.8500	13.8500	+26.484%	3	276	-99.134%
2026-01-06	10.9500	10.9500	10.9500	10.9500	-7.203%	9	275	-98.904%
2026-01-05	11.8000	11.8000	11.8000	11.8000	-2.881%	10	269	-98.983%
2026-01-02	12.1500	12.1500	12.1500	12.1500	-0.816%	1	269	-99.012%
2025-12-26	12.2500	12.2500	12.2500	12.2500	-2.390%	7	268	-99.020%
2025-12-23	12.3000	12.5500	12.2500	12.5500	+12.054%	42	261	-99.044%
2025-12-22	11.2000	11.2000	11.2000	11.2000	+10.454%	1	273	-98.929%
2025-12-18	10.1400	10.1400	10.1400	10.1400	+10.217%	100	272	-98.817%
2025-12-17	11.2200	11.3500	9.2000	9.2000	-21.702%	115	367	-98.696%
2025-12-15	11.7500	11.7500	11.7500	11.7500	-21.141%	1	271	-98.979%
2025-12-09	14.9000	14.9000	14.9000	14.9000	-12.610%	3	271	-99.195%
2025-12-05	17.0500	17.0500	17.0500	17.0500	+2.096%	1	271	-99.296%
2025-12-04	16.7000	16.7000	16.7000	16.7000	-5.650%	3	272	-99.281%
2025-12-03	17.7000	17.7000	17.7000	17.7000	+7.599%	10	272	-99.322%
2025-12-02	16.4500	16.4500	16.4500	16.4500	-9.715%	30	266	-99.271%
2025-12-01	18.2200	18.2200	18.2200	18.2200	-4.357%	1	287	-99.341%
2025-11-28	22.0000	22.0000	18.2900	19.0500	-2.157%	11	287	-99.370%
2025-11-26	19.4700	19.4700	19.4700	19.4700	-11.500%	1	283	-99.384%
2025-11-25	21.6000	22.0000	21.0000	22.0000	+10.720%	12	283	-99.455%
2025-11-24	18.6900	20.2000	18.6900	19.8700	+36.846%	22	278	-99.396%
2025-11-21	14.1500	14.5500	13.7400	14.5200	+20.598%	21	258	-99.174%
2025-11-20	14.0000	15.1300	12.0400	12.0400	-7.739%	137	248	-99.003%
2025-11-19	13.0000	15.4000	13.0000	13.0500	+37.368%	14	249	-99.080%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+3.825%	1	242	-98.737%
2025-11-13	9.3000	9.3500	9.1500	9.1500	-14.884%	173	241	-98.689%
2025-11-12	10.7500	10.7500	10.7500	10.7500	-4.867%	30	68	-98.884%
2025-11-11	11.0000	11.3000	11.0000	11.3000	+3.196%	32	49	-98.938%
2025-11-10	10.9500	10.9500	10.9500	10.9500	+19.022%	2	49	-98.904%
2025-11-07	9.2000	9.2000	9.2000	9.2000	-13.615%	1	49	-98.696%
2025-11-06	10.7000	10.7000	10.6500	10.6500	+7.576%	32	48	-98.873%
2025-11-05	9.8600	10.5000	9.5500	9.9000	-1.688%	8	19	-98.788%
2025-11-03	9.8000	10.0700	9.7500	10.0700	+4.896%	14	11	-98.808%
2025-10-31	9.6000	9.6000	9.6000	9.6000	-3.030%	1	11	-98.750%
2025-10-30	11.0000	11.2100	9.9000	9.9000	0.000%	11	10	-98.788%