Dark

GOOGL20260918C420
GOOGL Sep 18 2026 420.00 Call (GOOGL260918C00420000)
option OPRA

EOD

Sep 3, 2026

0.1100+22.222%(+0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1500	0.1500	0.0800	0.1100	+22.222%	26	5,317	0.000%
2026-09-02	0.2500	0.2500	0.0900	0.0900	-10.000%	480	5,317	+22.222%
2026-09-01	0.1500	0.1500	0.1000	0.1000	-28.571%	366	5,075	+10.000%
2026-08-31	0.0900	0.1400	0.0800	0.1400	-12.500%	30	5,056	-21.429%
2026-08-28	0.1800	0.1800	0.1400	0.1600	0.000%	49	5,047	-31.250%
2026-08-27	0.1900	0.2300	0.1400	0.1600	-30.435%	372	5,059	-31.250%
2026-08-26	0.2300	0.2600	0.1600	0.2300	0.000%	188	4,914	-52.174%
2026-08-25	0.4000	0.4000	0.2000	0.2300	-17.857%	1,145	4,915	-52.174%
2026-08-24	0.2700	0.3400	0.2500	0.2800	-15.152%	148	4,334	-60.714%
2026-08-21	0.3800	0.3800	0.2700	0.3300	+13.793%	26	4,264	-66.667%
2026-08-20	0.3000	0.3300	0.2700	0.2900	-6.452%	142	4,265	-62.069%
2026-08-19	0.2900	0.3800	0.2900	0.3100	0.000%	99	4,287	-64.516%
2026-08-18	0.3000	0.3200	0.2700	0.3100	+3.333%	59	4,261	-64.516%
2026-08-17	0.3900	0.4000	0.3000	0.3000	-25.000%	75	4,299	-63.333%
2026-08-14	0.5300	0.5800	0.4000	0.4000	-27.273%	222	4,318	-72.500%
2026-08-13	0.5600	0.5600	0.4000	0.5500	+14.583%	94	4,477	-80.000%
2026-08-12	0.5400	0.5500	0.4300	0.4800	-14.286%	147	4,447	-77.083%
2026-08-11	0.8200	0.8300	0.5500	0.5600	-49.091%	759	4,458	-80.357%
2026-08-10	1.1300	1.2000	0.9400	1.1000	-3.509%	145	3,908	-90.000%
2026-08-07	1.4900	1.6500	1.1300	1.1400	-28.750%	199	3,894	-90.351%
2026-08-06	2.4000	2.4200	1.5900	1.6000	-34.426%	187	3,882	-93.125%
2026-08-05	6.2000	6.2000	2.2800	2.4400	-51.200%	898	3,868	-95.492%
2026-08-04	3.6300	5.8300	3.3000	5.0000	+16.279%	1,126	3,886	-97.800%
2026-08-03	2.6000	4.8000	2.6000	4.3000	+109.756%	967	3,483	-97.442%
2026-07-31	1.1000	2.0600	1.0400	2.0500	+192.857%	525	3,213	-94.634%
2026-07-30	0.6800	0.7600	0.6100	0.7000	-26.316%	88	2,941	-84.286%
2026-07-29	0.7400	1.0500	0.6800	0.9500	+25.000%	135	2,976	-88.421%
2026-07-28	0.6200	0.8300	0.6200	0.7600	+20.635%	33	3,020	-85.526%
2026-07-27	0.6600	0.7100	0.5400	0.6300	+16.667%	114	3,042	-82.540%
2026-07-24	0.7000	0.7700	0.5000	0.5400	-27.027%	450	3,044	-79.630%
2026-07-23	0.8500	1.0000	0.6100	0.7400	-68.908%	714	3,305	-85.135%
2026-07-22	2.9000	2.9800	2.3100	2.3800	-21.452%	404	3,373	-95.378%
2026-07-21	3.3000	3.4500	2.9900	3.0300	-16.986%	139	3,455	-96.370%
2026-07-20	3.8900	4.8400	3.5000	3.6500	+14.063%	298	3,373	-96.986%
2026-07-17	3.5000	3.6000	2.8700	3.2000	-30.435%	331	3,167	-96.563%
2026-07-16	7.8000	9.0000	4.5000	4.6000	-38.255%	208	3,341	-97.609%
2026-07-15	5.5500	8.2200	5.0000	7.4500	+38.734%	1,094	3,298	-98.523%
2026-07-14	4.5400	5.3700	4.5400	5.3700	+26.353%	10	2,815	-97.952%
2026-07-13	5.0100	5.0100	4.2500	4.2500	-15.675%	18	2,808	-97.412%
2026-07-10	4.7000	5.0500	4.6400	5.0400	-8.364%	149	2,800	-97.817%
2026-07-09	5.3000	5.5000	4.6400	5.5000	-8.027%	331	2,748	-98.000%
2026-07-08	6.6100	6.6100	5.5500	5.9800	-21.625%	48	2,641	-98.161%
2026-07-07	7.9000	9.1000	7.6300	7.6300	-1.928%	90	2,664	-98.558%
2026-07-06	7.0000	8.1000	5.9800	7.7800	+15.430%	246	2,634	-98.586%
2026-07-02	6.6000	7.1500	5.5500	6.7400	-1.606%	120	2,706	-98.368%
2026-07-01	6.4500	7.0000	6.0000	6.8500	+11.021%	352	2,706	-98.394%
2026-06-30	6.0000	6.3000	5.5000	6.1700	+3.697%	85	2,911	-98.217%
2026-06-29	4.8000	5.9500	4.8000	5.9500	+52.564%	204	2,865	-98.151%
2026-06-26	4.0500	5.0000	3.8500	3.9000	-8.451%	144	2,751	-97.179%
2026-06-25	4.0000	4.6000	3.5500	4.2600	-16.471%	71	2,640	-97.418%
2026-06-24	5.5100	6.2500	4.8300	5.1000	+4.082%	84	2,618	-97.843%
2026-06-23	4.8300	6.0700	4.8300	4.9000	-21.600%	67	2,618	-97.755%
2026-06-22	7.5000	7.5000	5.6500	6.2500	-38.725%	215	2,619	-98.240%
2026-06-18	9.2000	10.2000	8.1300	10.2000	+10.509%	442	2,142	-98.922%
2026-06-17	9.9500	10.0500	9.1500	9.2300	-20.431%	462	2,142	-98.808%
2026-06-16	11.0000	12.4000	10.4000	11.6000	+2.023%	98	2,142	-99.052%
2026-06-15	10.6500	11.5600	10.1800	11.3700	+27.609%	215	2,118	-99.033%
2026-06-12	9.7000	11.1300	8.9100	8.9100	+1.250%	97	2,127	-98.765%
2026-06-11	8.4000	8.8000	6.7000	8.8000	+4.762%	192	2,101	-98.750%
2026-06-10	11.0000	11.4300	8.4000	8.4000	-23.636%	158	2,136	-98.690%
2026-06-09	12.9000	12.9000	9.6300	11.0000	0.000%	85	2,090	-99.000%
2026-06-08	11.4700	11.4700	10.0000	11.0000	-12.000%	30	2,054	-99.000%
2026-06-05	13.1500	13.1500	11.1800	12.5000	-6.015%	66	2,054	-99.120%
2026-06-04	8.9500	14.0500	8.9500	13.3000	+30.392%	128	2,069	-99.173%
2026-06-03	11.7000	12.0000	9.8800	10.2000	-8.929%	153	2,090	-98.922%
2026-06-02	10.6100	14.3000	9.8900	11.2000	-23.913%	538	2,026	-99.018%
2026-06-01	14.2000	15.5000	14.0000	14.7200	-7.421%	185	1,757	-99.253%
2026-05-29	17.0000	17.8900	15.3500	15.9000	-19.494%	135	1,712	-99.308%
2026-05-28	18.5400	20.1100	18.5400	19.7500	-3.423%	38	1,663	-99.443%
2026-05-27	19.9800	22.3000	19.9800	20.4500	+2.352%	186	1,643	-99.462%
2026-05-26	18.0000	20.4000	17.9600	19.9800	+13.523%	249	1,602	-99.449%
2026-05-22	18.7000	19.8900	17.6000	17.6000	-12.000%	99	1,530	-99.375%
2026-05-21	20.0000	22.2000	19.8500	20.0000	-4.398%	74	1,522	-99.450%
2026-05-20	23.3900	23.3900	19.1500	20.9200	-3.372%	171	1,522	-99.474%
2026-05-19	25.4000	25.4000	21.5500	21.6500	-16.795%	161	1,406	-99.492%
2026-05-18	29.5000	31.8500	25.8600	26.0200	+1.482%	99	1,406	-99.577%
2026-05-15	26.3500	27.5400	24.8300	25.6400	-8.754%	56	1,406	-99.571%
2026-05-14	27.0900	29.0500	26.2000	28.1000	-3.932%	90	1,410	-99.609%
2026-05-13	22.3800	30.1900	22.3800	29.2500	+36.047%	314	1,580	-99.624%
2026-05-12	21.4300	21.6200	19.7000	21.5000	-6.725%	143	1,580	-99.488%
2026-05-11	26.3500	26.3500	23.0500	23.0500	-17.531%	70	1,580	-99.523%
2026-05-08	27.2400	28.2000	26.3000	27.9500	+9.608%	149	1,565	-99.606%
2026-05-07	26.2000	26.8500	25.5000	25.5000	-5.730%	52	1,660	-99.569%
2026-05-06	24.2000	27.9000	24.0100	27.0500	+22.955%	385	1,637	-99.593%
2026-05-05	22.0500	23.6600	20.8300	22.0000	+13.695%	82	1,771	-99.500%
2026-05-04	21.2100	21.2100	18.7500	19.3500	-8.511%	212	1,780	-99.432%
2026-05-01	19.8000	21.4000	19.3500	21.1500	+6.281%	211	1,709	-99.480%
2026-04-30	16.2300	21.0500	13.7500	19.9000	+98.010%	642	1,709	-99.447%
2026-04-29	10.3000	11.3000	9.6000	10.0500	+1.721%	60	1,767	-98.905%
2026-04-28	9.9000	10.8500	9.8300	9.8800	-8.093%	19	1,757	-98.887%
2026-04-27	9.1000	11.0000	9.1000	10.7500	+20.787%	598	1,746	-98.977%
2026-04-24	7.8000	9.1500	7.7500	8.9000	+14.103%	176	1,275	-98.764%
2026-04-23	7.9500	8.2000	7.5800	7.8000	+4.839%	53	1,230	-98.590%
2026-04-20	7.6500	7.9000	7.4400	7.4400	-11.429%	48	1,182	-98.522%
2026-04-17	7.7000	8.4000	7.7000	8.4000	+9.518%	12	1,202	-98.690%
2026-04-16	7.7500	8.1500	7.6700	7.6700	-4.125%	63	1,200	-98.566%
2026-04-15	6.7500	8.1500	6.7500	8.0000	+21.212%	102	1,212	-98.625%
2026-04-14	5.7500	6.7000	5.7500	6.6000	+51.030%	57	1,179	-98.333%
2026-04-13	4.3900	4.4100	4.3000	4.3700	-5.000%	20	1,142	-97.483%
2026-04-10	4.6000	4.6000	4.6000	4.6000	-5.350%	1	1,144	-97.609%
2026-04-09	3.7000	4.8600	3.7000	4.8600	+9.213%	23	1,143	-97.737%
2026-04-08	3.8600	4.6700	3.8600	4.4500	+50.338%	27	1,127	-97.528%
2026-04-07	2.9600	2.9600	2.9600	2.9600	+125.954%	1	1,137	-96.284%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-11.486%	1	1,137	-91.603%
2026-03-27	1.5500	1.6000	1.4800	1.4800	-16.854%	14	1,138	-92.568%
2026-03-26	1.7800	1.7800	1.7800	1.7800	-13.592%	15	1,145	-93.820%
2026-03-25	2.2000	2.2000	2.0600	2.0600	-22.556%	5	1,130	-94.660%
2026-03-24	2.6600	2.6600	2.6600	2.6600	-35.904%	2	1,131	-95.865%
2026-03-18	4.3000	4.3000	4.1000	4.1500	+3.750%	31	1,133	-97.349%
2026-03-17	3.7500	4.0000	3.7500	4.0000	0.000%	2	1,129	-97.250%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-7.407%	1	1,129	-97.250%
2026-03-13	4.3200	4.3200	4.3200	4.3200	+2.857%	10	1,128	-97.454%
2026-03-12	3.9000	4.2000	3.9000	4.2000	+1.205%	44	1,138	-97.381%
2026-03-09	4.2500	4.2500	4.1500	4.1500	-2.582%	8	1,097	-97.349%
2026-03-06	4.3600	4.3600	4.2000	4.2600	-8.387%	1,006	1,098	-97.418%
2026-03-05	4.6200	4.6500	4.6200	4.6500	-17.260%	2	1,502	-97.634%
2026-03-02	5.6200	5.6200	5.6200	5.6200	-8.618%	1	1,500	-98.043%
2026-02-27	5.6100	6.1500	5.6100	6.1500	+9.821%	2	1,500	-98.211%
2026-02-26	5.6000	5.6000	5.6000	5.6000	-12.500%	9	1,500	-98.036%
2026-02-25	6.6000	6.6000	6.4000	6.4000	-0.775%	4	1,508	-98.281%
2026-02-24	6.3500	6.4500	6.3500	6.4500	-13.423%	21	1,508	-98.295%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-2.614%	1	1,528	-98.523%
2026-02-20	7.6500	7.6500	7.6500	7.6500	+43.797%	2	1,528	-98.562%
2026-02-19	5.3200	5.3200	5.3200	5.3200	+1.333%	20	1,530	-97.932%
2026-02-18	5.2500	5.2500	5.2500	5.2500	+0.382%	2	1,530	-97.905%
2026-02-17	5.2300	5.2300	5.2300	5.2300	-12.833%	2	1,530	-97.897%
2026-02-13	6.0500	6.0500	6.0000	6.0000	-11.635%	4	1,527	-98.167%
2026-02-12	6.6200	7.3000	6.6200	6.7900	-5.956%	9	1,527	-98.380%
2026-02-11	7.0000	7.2200	7.0000	7.2200	-14.556%	21	1,526	-98.476%
2026-02-10	9.1000	9.1800	8.3100	8.4500	-15.161%	14	1,524	-98.698%
2026-02-09	9.3700	10.0000	9.3700	9.9600	-4.689%	3	1,529	-98.896%
2026-02-06	10.2100	10.4500	9.7000	10.4500	-17.063%	25	1,528	-98.947%
2026-02-05	9.3400	12.6000	9.3400	12.6000	-14.402%	27	1,528	-99.127%
2026-02-04	16.7200	16.7200	14.3500	14.7200	-1.208%	42	1,516	-99.253%
2026-02-02	14.9000	14.9000	14.9000	14.9000	+0.337%	4	1,516	-99.262%
2026-01-29	14.1500	14.8500	14.1500	14.8500	+6.835%	12	1,516	-99.259%
2026-01-28	13.9000	13.9000	13.9000	13.9000	-4.467%	1	1,516	-99.209%
2026-01-27	14.5000	14.5500	14.5000	14.5500	-2.349%	11	1,516	-99.244%
2026-01-26	13.8000	14.9000	13.8000	14.9000	+8.364%	14	1,526	-99.262%
2026-01-23	13.7500	13.7500	13.7500	13.7500	+1.852%	5	1,523	-99.200%
2026-01-22	14.4500	14.6000	13.5000	13.5000	+5.058%	1,001	1,523	-99.185%
2026-01-21	12.1000	12.8500	12.1000	12.8500	+2.800%	16	554	-99.144%
2026-01-20	12.5000	12.5000	12.5000	12.5000	-19.094%	40	554	-99.120%
2026-01-15	15.0500	15.5500	15.0500	15.4500	-4.334%	263	554	-99.288%
2026-01-14	15.3000	16.1500	15.2400	16.1500	-5.000%	218	335	-99.319%
2026-01-13	16.5500	17.0000	16.5500	17.0000	+27.628%	3	172	-99.353%
2026-01-12	13.3200	13.3200	13.3200	13.3200	-3.478%	5	172	-99.174%
2026-01-09	13.5100	14.4000	13.5100	13.8000	+3.759%	73	167	-99.203%
2026-01-08	13.4300	13.7000	13.3000	13.3000	+14.952%	32	119	-99.173%
2026-01-07	11.3000	11.5700	11.2500	11.5700	+21.152%	15	100	-99.049%
2026-01-06	9.5500	9.5500	9.5500	9.5500	-8.874%	9	98	-98.848%
2026-01-02	10.4500	10.4800	10.4500	10.4800	+2.045%	8	93	-98.950%
2025-12-30	10.2700	10.2700	10.2700	10.2700	-0.581%	1	87	-98.929%
2025-12-29	10.2200	10.4700	10.2200	10.3300	-3.277%	7	87	-98.935%
2025-12-26	10.7500	10.7500	10.6800	10.6800	-0.743%	2	84	-98.970%
2025-12-23	9.9500	10.8000	9.9500	10.7600	+11.387%	28	84	-98.978%
2025-12-22	9.9000	9.9000	9.6600	9.6600	+2.222%	2	75	-98.861%
2025-12-19	9.4500	9.4500	9.4500	9.4500	+3.279%	1	75	-98.836%
2025-12-18	9.0000	9.1500	9.0000	9.1500	+1.667%	7	75	-98.798%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-22.078%	3	70	-98.778%
2025-12-12	11.5500	11.5500	11.5500	11.5500	-13.093%	1	70	-99.048%
2025-12-11	13.2900	13.2900	13.2900	13.2900	+0.302%	5	69	-99.172%
2025-12-09	13.2500	13.2500	13.2500	13.2500	-0.898%	5	69	-99.170%
2025-12-08	14.1200	14.1200	13.3600	13.3700	-10.268%	15	66	-99.177%
2025-12-04	14.9000	14.9000	14.9000	14.9000	0.000%	3	70	-99.262%
2025-12-03	14.9000	14.9000	14.9000	14.9000	+0.676%	1	67	-99.262%
2025-12-02	14.8000	14.8000	14.8000	14.8000	-8.017%	3	67	-99.257%
2025-12-01	16.0900	16.0900	16.0900	16.0900	-4.793%	10	67	-99.316%
2025-11-28	16.8700	16.9000	16.8700	16.9000	-6.111%	2	57	-99.349%
2025-11-26	18.3600	18.6000	18.0000	18.0000	-7.692%	6	53	-99.389%
2025-11-25	19.9000	19.9000	19.0500	19.5000	+14.370%	8	53	-99.436%
2025-11-24	16.8400	17.3600	16.8400	17.0500	+36.948%	7	47	-99.355%
2025-11-21	12.6000	12.6000	12.4500	12.4500	-8.456%	5	43	-99.116%
2025-11-19	10.9300	13.6000	10.9300	13.6000	+58.140%	5	38	-99.191%
2025-11-18	8.6000	8.6000	8.6000	8.6000	-4.656%	1	37	-98.721%
2025-11-17	10.7100	10.7100	9.0000	9.0200	-12.850%	3	37	-98.780%
2025-11-11	10.3500	10.3500	10.3500	10.3500	+6.154%	30	34	-98.937%
2025-11-10	9.7500	9.7500	9.7500	9.7500	+25.160%	1	4	-98.872%
2025-11-04	7.7900	7.7900	7.7900	7.7900	-10.460%	2	3	-98.588%
2025-11-03	8.7000	8.7000	8.7000	8.7000	0.000%	1	0	-98.736%