Dark

GOOGL20260918C425
GOOGL Sep 18 2026 425.00 Call (GOOGL260918C00425000)
option OPRA

EOD

Sep 3, 2026

0.0900-25.000%(-0.0300)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1100	0.1100	0.0600	0.0900	-25.000%	292	5,872	0.000%
2026-09-02	0.1100	0.1200	0.0900	0.1200	+33.333%	115	6,106	-25.000%
2026-09-01	0.1200	0.1200	0.0900	0.0900	0.000%	149	6,196	0.000%
2026-08-31	0.1400	0.1500	0.0600	0.0900	-30.769%	426	6,256	0.000%
2026-08-28	0.1700	0.1700	0.1200	0.1300	-13.333%	808	6,666	-30.769%
2026-08-27	0.1600	0.1800	0.1400	0.1500	-16.667%	95	7,267	-40.000%
2026-08-26	0.2000	0.2000	0.1500	0.1800	-28.000%	77	7,250	-50.000%
2026-08-25	0.2500	0.3000	0.2300	0.2500	+4.167%	69	7,195	-64.000%
2026-08-24	0.2400	0.3000	0.2000	0.2400	-14.286%	774	7,141	-62.500%
2026-08-21	0.2700	0.2900	0.2400	0.2800	-3.448%	165	6,955	-67.857%
2026-08-20	0.2600	0.2900	0.2300	0.2900	+3.571%	6	6,821	-68.966%
2026-08-19	0.2800	0.3100	0.2800	0.2800	+3.704%	215	6,821	-67.857%
2026-08-18	0.2700	0.2800	0.2500	0.2700	0.000%	16	6,661	-66.667%
2026-08-17	0.3500	0.3600	0.2700	0.2700	-37.209%	79	6,667	-66.667%
2026-08-14	0.5500	0.5500	0.3200	0.4300	-2.273%	409	6,678	-79.070%
2026-08-13	0.4400	0.4700	0.4100	0.4400	+15.789%	240	6,545	-79.545%
2026-08-12	0.5200	0.6900	0.3700	0.3800	-15.556%	176	6,442	-76.316%
2026-08-11	0.7000	0.7000	0.4300	0.4500	-47.674%	643	6,295	-80.000%
2026-08-10	1.0000	1.0000	0.7700	0.8600	-9.474%	292	5,818	-89.535%
2026-08-07	1.2700	1.2700	0.9300	0.9500	-26.923%	695	5,604	-90.526%
2026-08-06	2.0000	2.1400	1.3000	1.3000	-38.389%	734	5,527	-93.077%
2026-08-05	5.0000	5.1200	1.9500	2.1100	-51.494%	533	5,101	-95.735%
2026-08-04	3.0000	4.9500	3.0000	4.3500	+17.568%	3,270	4,871	-97.931%
2026-08-03	2.3300	4.2000	2.3300	3.7000	+131.250%	365	1,788	-97.568%
2026-07-31	0.8000	1.6000	0.8000	1.6000	+146.154%	366	1,719	-94.375%
2026-07-30	0.6500	0.6500	0.6400	0.6500	-21.687%	19	1,715	-86.154%
2026-07-29	0.6800	0.8300	0.6100	0.8300	+22.059%	30	1,731	-89.157%
2026-07-28	0.5800	0.7700	0.5400	0.6800	+36.000%	45	1,709	-86.765%
2026-07-27	0.5500	0.6300	0.4900	0.5000	+2.041%	105	1,721	-82.000%
2026-07-24	0.5000	0.5000	0.4700	0.4900	-10.909%	109	1,708	-81.633%
2026-07-23	0.7800	0.7800	0.5500	0.5500	-75.983%	530	1,650	-83.636%
2026-07-22	2.3200	2.5700	2.2400	2.2900	-13.585%	233	1,804	-96.070%
2026-07-21	2.8300	2.8500	2.6000	2.6500	-11.371%	77	1,737	-96.604%
2026-07-20	3.5000	4.3500	2.9900	2.9900	+11.567%	189	1,692	-96.990%
2026-07-17	2.4800	2.9200	2.4800	2.6800	-36.941%	14	1,563	-96.642%
2026-07-16	6.9700	6.9700	4.1000	4.2500	-35.606%	233	1,563	-97.882%
2026-07-15	5.6200	7.3000	5.6200	6.6000	+41.026%	492	1,552	-98.636%
2026-07-14	4.1500	4.7400	4.0000	4.6800	+10.118%	64	1,421	-98.077%
2026-07-13	4.1500	4.6000	4.1500	4.2500	0.000%	13	1,407	-97.882%
2026-07-10	4.5500	4.5500	4.0000	4.2500	-10.526%	73	1,402	-97.882%
2026-07-09	4.4300	4.9000	4.2000	4.7500	-6.863%	507	1,371	-98.105%
2026-07-08	5.8300	5.8300	4.9000	5.1000	-26.829%	253	941	-98.235%
2026-07-07	8.0000	8.0000	6.9700	6.9700	-2.517%	192	892	-98.709%
2026-07-06	5.9900	7.1500	5.3100	7.1500	+23.276%	180	892	-98.741%
2026-07-02	5.9900	6.0000	4.8500	5.8000	-3.333%	19	743	-98.448%
2026-07-01	5.8500	6.1500	5.5800	6.0000	+14.286%	14	743	-98.500%
2026-06-30	4.7000	5.6000	4.7000	5.2500	+1.744%	39	742	-98.286%
2026-06-29	4.2200	5.3000	4.0500	5.1600	+32.308%	26	710	-98.256%
2026-06-26	3.6500	4.2600	3.6500	3.9000	0.000%	10	703	-97.692%
2026-06-25	3.9000	3.9000	3.4500	3.9000	-13.333%	51	702	-97.692%
2026-06-24	5.0200	5.3500	4.2600	4.5000	-0.881%	17	664	-98.000%
2026-06-23	5.2500	5.4400	4.4800	4.5400	-18.784%	31	656	-98.018%
2026-06-22	6.2500	6.2500	5.1500	5.5900	-40.405%	65	648	-98.390%
2026-06-18	8.2500	9.3800	8.0000	9.3800	+11.006%	145	646	-99.041%
2026-06-17	8.3100	8.8500	8.3100	8.4500	-16.337%	6	646	-98.935%
2026-06-16	9.6000	11.1400	9.6000	10.1000	+6.316%	25	646	-99.109%
2026-06-15	9.7400	10.2300	9.5000	9.5000	+17.429%	104	637	-99.053%
2026-06-12	8.0100	9.5800	8.0100	8.0900	+16.403%	21	551	-98.888%
2026-06-11	6.5000	6.9500	6.0500	6.9500	-11.465%	48	557	-98.705%
2026-06-10	9.1700	10.5000	7.6500	7.8500	-14.395%	47	555	-98.854%
2026-06-09	11.3800	11.3800	8.6500	9.1700	-4.380%	53	527	-99.019%
2026-06-08	10.0000	10.0000	9.1600	9.5900	-7.788%	40	525	-99.062%
2026-06-05	12.3000	12.3000	10.4000	10.4000	-15.447%	199	514	-99.135%
2026-06-04	10.7000	12.6000	10.7000	12.3000	+37.430%	698	545	-99.268%
2026-06-03	10.8000	10.8400	8.9500	8.9500	-8.673%	42	1,019	-98.994%
2026-06-02	10.5400	12.6000	9.4000	9.8000	-28.623%	51	1,005	-99.082%
2026-06-01	12.9700	13.9300	12.9100	13.7300	-8.406%	72	990	-99.345%
2026-05-29	16.8000	16.8000	14.9900	14.9900	-17.182%	47	987	-99.400%
2026-05-28	17.0200	18.5000	17.0200	18.1000	-4.334%	100	969	-99.503%
2026-05-27	18.4300	19.3500	18.4300	18.9200	+2.270%	9	973	-99.524%
2026-05-26	17.2000	18.5000	17.1500	18.5000	+8.504%	29	974	-99.514%
2026-05-22	17.6500	17.9500	17.0500	17.0500	-10.026%	10	969	-99.472%
2026-05-21	18.2400	19.8000	18.2400	18.9500	-5.013%	29	968	-99.525%
2026-05-20	18.2000	19.9500	18.1000	19.9500	0.000%	12	968	-99.549%
2026-05-19	22.1500	22.1500	19.9500	19.9500	-19.133%	130	993	-99.549%
2026-05-18	26.5000	29.8500	24.6700	24.6700	+3.135%	89	993	-99.635%
2026-05-15	25.4000	25.6000	23.6000	23.9200	-8.000%	21	993	-99.624%
2026-05-14	25.8900	27.7000	24.1000	26.0000	-5.351%	84	997	-99.654%
2026-05-13	19.2500	27.6000	19.2500	27.4700	+48.086%	290	1,168	-99.672%
2026-05-12	19.0000	19.9000	18.5500	18.5500	-18.354%	86	1,168	-99.515%
2026-05-11	22.5700	22.7200	22.5700	22.7200	-13.382%	11	1,168	-99.604%
2026-05-08	24.6900	26.2300	24.2500	26.2300	+7.149%	24	1,161	-99.657%
2026-05-07	24.3000	24.4800	23.9000	24.4800	-0.891%	7	1,163	-99.632%
2026-05-06	23.5000	25.4800	22.5500	24.7000	+25.381%	65	1,163	-99.636%
2026-05-05	20.7200	20.7200	19.1100	19.7000	+7.474%	55	1,142	-99.543%
2026-05-04	18.5000	18.5000	18.0000	18.3300	-6.480%	17	1,125	-99.509%
2026-05-01	16.8100	19.6000	16.8100	19.6000	+23.270%	105	1,106	-99.541%
2026-04-30	13.3000	15.9000	12.2000	15.9000	+67.017%	99	1,106	-99.434%
2026-04-29	9.3500	10.2000	9.3000	9.5200	+7.571%	894	1,116	-99.055%
2026-04-28	9.9500	9.9500	8.8500	8.8500	-8.290%	4	482	-98.983%
2026-04-27	9.9500	10.0500	9.6500	9.6500	+19.727%	66	481	-99.067%
2026-04-24	7.0000	8.1400	7.0000	8.0600	+6.755%	3	431	-98.883%
2026-04-23	7.2000	7.5500	7.2000	7.5500	+9.420%	3	430	-98.808%
2026-04-22	6.7400	6.9000	6.7400	6.9000	+5.344%	11	428	-98.696%
2026-04-21	6.5500	6.5500	6.5500	6.5500	-7.092%	5	426	-98.626%
2026-04-20	7.1000	7.2000	7.0500	7.0500	-7.843%	11	421	-98.723%
2026-04-17	7.2000	7.6500	7.2000	7.6500	+6.993%	2	416	-98.824%
2026-04-16	7.1000	7.3000	7.0000	7.1500	-2.721%	170	416	-98.741%
2026-04-15	6.6500	7.3500	6.6000	7.3500	+22.500%	97	303	-98.776%
2026-04-14	5.2000	6.1000	5.2000	6.0000	+44.578%	185	242	-98.500%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+270.536%	3	162	-97.831%
2026-03-30	1.1200	1.1200	1.1200	1.1200	-31.707%	1	165	-91.964%
2026-03-26	1.6400	1.6400	1.6400	1.6400	-42.254%	16	166	-94.512%
2026-03-23	2.8100	2.8400	2.8100	2.8400	-4.054%	14	150	-96.831%
2026-03-20	2.9600	2.9600	2.9600	2.9600	-25.063%	2	152	-96.959%
2026-03-18	3.9500	3.9500	3.9500	3.9500	+9.722%	6	153	-97.722%
2026-03-17	3.3800	3.6000	3.3800	3.6000	+5.263%	15	150	-97.500%
2026-03-16	3.4200	3.4200	3.4200	3.4200	-13.418%	3	153	-97.368%
2026-03-06	3.9500	3.9500	3.9500	3.9500	-7.059%	26	157	-97.722%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-5.556%	1	161	-97.882%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-5.263%	4	161	-98.000%
2026-03-03	4.7500	4.7500	4.7500	4.7500	-14.414%	1	157	-98.105%
2026-03-02	5.5500	5.5500	5.5500	5.5500	-9.756%	1	156	-98.378%
2026-02-27	5.6500	6.1500	5.6500	6.1500	+8.850%	2	155	-98.537%
2026-02-26	5.4500	5.6500	5.4500	5.6500	-9.600%	3	153	-98.407%
2026-02-25	6.1500	6.2500	6.1000	6.2500	-2.344%	3	153	-98.560%
2026-02-24	5.9500	6.4000	5.9500	6.4000	-5.882%	4	153	-98.594%
2026-02-23	6.8500	6.8500	6.8000	6.8000	-3.546%	16	149	-98.676%
2026-02-20	5.5000	7.0500	5.5000	7.0500	+41.851%	18	134	-98.723%
2026-02-19	4.9700	4.9700	4.9700	4.9700	-24.122%	2	120	-98.189%
2026-02-11	6.7000	6.7000	6.5500	6.5500	-14.935%	4	118	-98.626%
2026-02-10	7.8800	7.8800	7.7000	7.7000	-13.483%	3	116	-98.831%
2026-02-09	9.0500	9.8300	8.9000	8.9000	-0.559%	4	116	-98.989%
2026-02-06	10.9100	10.9100	8.9500	8.9500	-9.137%	6	114	-98.994%
2026-02-05	7.3300	10.0300	7.3300	9.8500	-27.037%	5	108	-99.086%
2026-02-04	15.8000	15.8000	13.4300	13.5000	-10.950%	12	107	-99.333%
2026-02-03	15.1600	15.1600	15.1600	15.1600	-4.051%	1	113	-99.406%
2026-02-02	13.8000	15.8000	13.8000	15.8000	+12.857%	2	114	-99.430%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-0.709%	1	112	-99.357%
2026-01-26	14.1000	14.1000	14.1000	14.1000	+16.529%	1	111	-99.362%
2026-01-21	12.1000	12.1000	12.1000	12.1000	+4.762%	1	110	-99.256%
2026-01-20	12.1000	12.1000	11.5500	11.5500	-11.832%	5	109	-99.221%
2026-01-16	13.1000	13.1000	13.1000	13.1000	-12.375%	6	109	-99.313%
2026-01-14	14.9500	14.9500	14.9500	14.9500	+6.786%	3	109	-99.398%
2026-01-12	13.7500	14.0000	13.7500	14.0000	+8.108%	9	106	-99.357%
2026-01-09	13.3500	13.3500	12.9500	12.9500	+0.700%	49	106	-99.305%
2026-01-08	12.0000	12.8600	12.0000	12.8600	+8.158%	40	61	-99.300%
2026-01-07	11.2000	12.1800	10.5600	11.8900	+18.900%	30	36	-99.243%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+11.732%	1	18	-99.100%
2025-12-19	8.9500	8.9500	8.9500	8.9500	+10.086%	1	19	-98.994%
2025-12-17	8.2600	8.2600	8.1300	8.1300	-39.283%	2	18	-98.893%
2025-12-10	13.3900	13.3900	13.3900	13.3900	-24.350%	1	19	-99.328%
2025-11-28	17.7000	17.7000	17.7000	17.7000	+2.907%	2	19	-99.492%
2025-11-26	17.2000	17.2000	17.2000	17.2000	-2.825%	2	15	-99.477%
2025-11-25	20.8500	20.8500	17.7000	17.7000	+13.826%	5	15	-99.492%
2025-11-24	16.9900	16.9900	15.5500	15.5500	+41.880%	10	10	-99.421%
2025-11-20	12.8200	12.8200	10.9600	10.9600	+42.523%	3	3	-99.179%
2025-11-13	7.6900	7.6900	7.6900	7.6900	-19.476%	1	1	-98.830%
2025-11-10	9.1500	9.5500	9.1500	9.5500	0.000%	2	2	-99.058%