Dark

GOOGL20260918C440
GOOGL Sep 18 2026 440.00 Call (GOOGL260918C00440000)
option OPRA

EOD

Sep 3, 2026

0.0500-16.667%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0600	0.0800	0.0500	0.0500	-16.667%	10	4,506	0.000%
2026-09-02	0.1100	0.1100	0.0600	0.0600	-25.000%	29	4,512	-16.667%
2026-09-01	0.0900	0.1100	0.0700	0.0800	0.000%	55	4,510	-37.500%
2026-08-31	0.0800	0.1000	0.0800	0.0800	-20.000%	50	4,505	-37.500%
2026-08-28	0.1000	0.1200	0.0900	0.1000	-16.667%	22	4,476	-50.000%
2026-08-27	0.1300	0.1300	0.1100	0.1200	-14.286%	52	4,479	-58.333%
2026-08-26	0.1500	0.1700	0.1100	0.1400	-12.500%	476	4,470	-64.286%
2026-08-25	0.1600	0.1600	0.1600	0.1600	+6.667%	1	4,110	-68.750%
2026-08-24	0.1900	0.2000	0.1500	0.1500	-21.053%	360	4,110	-66.667%
2026-08-21	0.2100	0.2100	0.1700	0.1900	0.000%	513	3,897	-73.684%
2026-08-20	0.3000	0.3000	0.1900	0.1900	-9.524%	13	4,244	-73.684%
2026-08-19	0.3300	0.3300	0.1800	0.2100	+16.667%	14	4,244	-76.190%
2026-08-18	0.1700	0.2100	0.1600	0.1800	-5.263%	20	4,239	-72.222%
2026-08-17	0.2000	0.2300	0.1500	0.1900	-17.391%	308	4,229	-73.684%
2026-08-14	0.3100	0.3100	0.2200	0.2300	-17.857%	127	4,025	-78.261%
2026-08-13	0.2700	0.2800	0.2400	0.2800	+12.000%	66	4,102	-82.143%
2026-08-12	0.2200	0.3000	0.2200	0.2500	-21.875%	186	4,104	-80.000%
2026-08-11	0.4500	0.4500	0.2600	0.3200	-42.857%	2,021	4,081	-84.375%
2026-08-10	0.5000	0.5600	0.4400	0.5600	+5.660%	154	4,732	-91.071%
2026-08-07	0.7000	0.7800	0.5300	0.5300	-29.333%	99	4,756	-90.566%
2026-08-06	1.1000	1.2100	0.7400	0.7500	-37.500%	250	4,747	-93.333%
2026-08-05	3.0800	3.0800	1.1500	1.2000	-57.746%	1,631	4,719	-95.833%
2026-08-04	1.9700	2.9500	1.8200	2.8400	+30.876%	155	3,768	-98.239%
2026-08-03	0.9900	2.4300	0.9900	2.1700	+128.421%	419	3,760	-97.696%
2026-07-31	0.4500	0.9500	0.4500	0.9500	+131.707%	267	3,597	-94.737%
2026-07-30	0.4500	0.5000	0.4000	0.4100	0.000%	108	3,499	-87.805%
2026-07-29	0.4000	0.5500	0.4000	0.4100	-10.870%	19	3,419	-87.805%
2026-07-28	0.4000	0.5000	0.4000	0.4600	+17.949%	15	3,413	-89.130%
2026-07-27	0.3900	0.4200	0.3500	0.3900	+5.405%	78	3,415	-87.179%
2026-07-24	0.6500	0.6500	0.3300	0.3700	-17.778%	43	3,403	-86.486%
2026-07-23	0.5000	0.6300	0.4000	0.4500	-70.000%	91	3,420	-88.889%
2026-07-22	1.6300	1.6500	1.5000	1.5000	-12.281%	113	3,451	-96.667%
2026-07-21	1.8300	2.0000	1.7100	1.7100	-16.990%	123	3,384	-97.076%
2026-07-20	2.6300	2.7800	1.9800	2.0600	+18.391%	35	3,418	-97.573%
2026-07-17	2.1300	2.1900	1.6900	1.7400	-40.000%	168	3,400	-97.126%
2026-07-16	4.4100	4.7800	2.9000	2.9000	-36.543%	31	3,439	-98.276%
2026-07-15	3.3100	4.9500	3.3100	4.5700	+47.419%	123	3,435	-98.906%
2026-07-14	3.0000	3.1000	2.7200	3.1000	+8.392%	15	3,420	-98.387%
2026-07-13	2.8700	2.8700	2.8600	2.8600	-7.742%	6	3,420	-98.252%
2026-07-10	2.9500	3.1000	2.7400	3.1000	-5.488%	24	3,420	-98.387%
2026-07-09	3.0000	3.3000	2.7500	3.2800	-11.590%	47	3,422	-98.476%
2026-07-08	4.1300	4.1600	3.3500	3.7100	-21.564%	42	3,426	-98.652%
2026-07-07	5.2000	5.6000	4.7300	4.7300	+2.826%	29	3,422	-98.943%
2026-07-06	4.2000	4.6000	3.4500	4.6000	+22.667%	18	3,426	-98.913%
2026-07-02	4.3500	4.4000	3.3000	3.7500	-9.201%	963	2,601	-98.667%
2026-07-01	3.8000	4.3500	3.8000	4.1300	+11.622%	49	2,601	-98.789%
2026-06-30	3.3000	3.8900	3.3000	3.7000	+2.778%	10	2,574	-98.649%
2026-06-29	2.5700	3.6000	2.5700	3.6000	+48.148%	14	2,573	-98.611%
2026-06-26	3.1000	3.1000	2.4300	2.4300	-10.989%	24	2,568	-97.942%
2026-06-25	2.4600	2.8700	2.4600	2.7300	-11.935%	82	2,580	-98.168%
2026-06-24	3.5800	3.8000	2.4200	3.1000	0.000%	267	2,622	-98.387%
2026-06-23	3.2400	3.8200	3.0500	3.1000	-25.301%	73	2,796	-98.387%
2026-06-22	5.1000	5.1000	3.7500	4.1500	-37.121%	362	2,729	-98.795%
2026-06-18	5.4000	6.6000	5.2500	6.6000	+10.000%	188	2,388	-99.242%
2026-06-17	7.2000	7.2000	6.0000	6.0000	-20.844%	58	2,388	-99.167%
2026-06-16	6.8000	8.4500	6.8000	7.5800	+3.836%	61	2,388	-99.340%
2026-06-15	7.7500	7.7500	6.7300	7.3000	+14.063%	19	2,350	-99.315%
2026-06-12	6.7000	7.2500	5.9500	6.4000	+14.286%	34	2,347	-99.219%
2026-06-11	4.9000	5.6000	4.4800	5.6000	-1.754%	45	2,341	-99.107%
2026-06-10	7.7000	7.7000	5.5800	5.7000	-20.280%	76	2,364	-99.123%
2026-06-09	7.8000	8.4400	6.6000	7.1500	-4.027%	7	2,354	-99.301%
2026-06-08	7.5000	7.5100	6.7800	7.4500	-4.487%	49	2,352	-99.329%
2026-06-05	8.5000	9.2000	7.8000	7.8000	-17.895%	282	2,355	-99.359%
2026-06-04	5.9500	9.8000	5.9500	9.5000	+39.706%	251	2,402	-99.474%
2026-06-03	8.3500	8.5300	6.8000	6.8000	-9.333%	181	2,308	-99.265%
2026-06-02	8.7500	9.9000	6.9500	7.5000	-29.841%	305	2,362	-99.333%
2026-06-01	10.0300	10.7500	9.8000	10.6900	-4.554%	186	2,307	-99.532%
2026-05-29	12.2700	12.7000	11.0000	11.2000	-20.000%	201	2,263	-99.554%
2026-05-28	14.0000	14.2500	13.8500	14.0000	-4.762%	26	2,224	-99.643%
2026-05-27	13.4500	15.8000	13.4500	14.7000	+2.941%	95	2,208	-99.660%
2026-05-26	12.5000	14.6000	12.5000	14.2800	+15.161%	81	2,127	-99.650%
2026-05-22	13.4000	14.3000	12.4000	12.4000	-15.068%	31	2,121	-99.597%
2026-05-21	14.0000	15.8000	13.3700	14.6000	-5.563%	354	2,114	-99.658%
2026-05-20	14.4400	15.4600	14.0000	15.4600	-0.706%	120	2,114	-99.677%
2026-05-19	17.2700	17.3000	15.5700	15.5700	-18.695%	52	2,020	-99.679%
2026-05-18	22.0000	24.0000	19.0400	19.1500	+1.753%	91	2,020	-99.739%
2026-05-15	19.4500	19.4500	18.8200	18.8200	-11.850%	14	2,020	-99.734%
2026-05-14	21.1000	22.3800	19.3500	21.3500	-3.175%	248	2,013	-99.766%
2026-05-13	17.7000	22.0500	17.7000	22.0500	+44.590%	273	2,049	-99.773%
2026-05-12	15.6500	15.7000	14.1000	15.2500	-7.012%	31	2,049	-99.672%
2026-05-11	18.1000	19.1000	16.4000	16.4000	-22.714%	141	2,049	-99.695%
2026-05-08	19.4700	21.2200	19.2200	21.2200	+6.633%	90	2,018	-99.764%
2026-05-07	20.9000	20.9000	17.9000	19.9000	+7.568%	61	1,967	-99.749%
2026-05-06	18.1200	20.3000	18.0500	18.5000	+19.664%	85	1,967	-99.730%
2026-05-05	16.3900	16.3900	15.3500	15.4600	+8.873%	14	1,980	-99.677%
2026-05-04	15.3000	15.3000	13.3500	14.2000	-4.698%	94	1,974	-99.648%
2026-05-01	13.9600	14.9000	13.9600	14.9000	-1.325%	22	1,923	-99.664%
2026-04-30	11.3000	15.1000	9.3600	15.1000	+110.894%	151	1,923	-99.669%
2026-04-29	6.9900	7.7500	6.9900	7.1600	+1.849%	24	1,947	-99.302%
2026-04-28	7.4200	7.4200	7.0300	7.0300	-5.511%	2	1,945	-99.289%
2026-04-27	6.1500	7.8000	6.1500	7.4400	+20.976%	371	1,945	-99.328%
2026-04-24	5.2500	6.1500	5.1000	6.1500	+12.431%	30	2,037	-99.187%
2026-04-23	5.5000	5.5500	5.3500	5.4700	+6.214%	136	2,028	-99.086%
2026-04-22	4.8700	5.1500	4.8700	5.1500	+12.200%	301	1,992	-99.029%
2026-04-21	4.5500	4.6000	4.5500	4.5900	-13.396%	60	1,970	-98.911%
2026-04-20	5.3700	5.4500	5.3000	5.3000	-9.402%	38	1,970	-99.057%
2026-04-17	5.3500	5.8500	5.3500	5.8500	+7.339%	19	1,964	-99.145%
2026-04-16	5.6500	5.6500	5.3000	5.4500	-3.540%	74	1,974	-99.083%
2026-04-15	4.6000	5.6500	4.6000	5.6500	+24.176%	314	1,932	-99.115%
2026-04-14	3.7600	4.7500	3.7600	4.5500	+46.774%	338	2,216	-98.901%
2026-04-13	2.9500	3.1000	2.9500	3.1000	+3.679%	250	2,259	-98.387%
2026-04-10	3.6000	3.6000	2.9900	2.9900	-6.563%	56	2,331	-98.328%
2026-04-09	2.8000	3.2000	2.8000	3.2000	+15.942%	6	2,332	-98.438%
2026-04-08	2.4800	2.7600	2.3400	2.7600	+40.816%	156	2,331	-98.188%
2026-04-07	1.9200	1.9600	1.9200	1.9600	+41.007%	2	2,476	-97.449%
2026-04-02	1.3900	1.3900	1.3900	1.3900	-9.740%	3	2,474	-96.403%
2026-04-01	1.5300	1.5400	1.5300	1.5400	+33.913%	10	2,474	-96.753%
2026-03-31	0.8600	1.1500	0.7800	1.1500	+30.682%	4	2,473	-95.652%
2026-03-30	0.9400	0.9400	0.8800	0.8800	-36.691%	21	2,471	-94.318%
2026-03-25	1.3900	1.3900	1.3900	1.3900	-17.751%	2	2,471	-96.403%
2026-03-24	1.6900	1.6900	1.6900	1.6900	-20.657%	1	2,469	-97.041%
2026-03-23	2.1300	2.1300	2.1300	2.1300	0.000%	1	2,470	-97.653%
2026-03-20	2.1400	2.1400	2.1300	2.1300	-15.476%	15	2,470	-97.653%
2026-03-17	2.5200	2.5200	2.5200	2.5200	-0.787%	20	2,475	-98.016%
2026-03-16	2.5400	2.5400	2.5400	2.5400	-9.929%	1	2,475	-98.031%
2026-03-13	2.8200	2.8200	2.8200	2.8200	+5.618%	1	2,476	-98.227%
2026-03-12	2.6700	2.6700	2.6700	2.6700	-15.238%	1	2,476	-98.127%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-3.077%	1	2,477	-98.413%
2026-03-10	3.1500	3.2500	3.1500	3.2500	+9.428%	2	2,477	-98.462%
2026-03-09	2.7600	2.9700	2.7600	2.9700	-5.714%	3	2,477	-98.316%
2026-03-06	3.1000	3.1500	3.1000	3.1500	-4.834%	25	2,477	-98.413%
2026-03-05	3.3100	3.3100	3.3100	3.3100	-15.128%	1	2,477	-98.489%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-7.143%	100	2,477	-98.718%
2026-03-02	4.0000	4.2000	4.0000	4.2000	-6.667%	52	2,377	-98.810%
2026-02-26	3.9800	4.5000	3.9800	4.5000	-9.091%	4	2,326	-98.889%
2026-02-25	4.9500	4.9500	4.9500	4.9500	-1.000%	1	2,325	-98.990%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-4.762%	1	2,325	-99.000%
2026-02-23	5.3000	5.3000	5.2500	5.2500	-6.250%	2	2,324	-99.048%
2026-02-20	4.8000	5.6000	4.8000	5.6000	+44.703%	3	2,324	-99.107%
2026-02-19	3.6900	3.8700	3.6900	3.8700	+3.200%	7	2,325	-98.708%
2026-02-18	3.7500	3.7500	3.7500	3.7500	+1.351%	1	2,320	-98.667%
2026-02-17	3.7500	3.7500	3.5500	3.7000	-17.778%	7	2,320	-98.649%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-18.919%	1	2,318	-98.889%
2026-02-12	4.9000	5.5500	4.9000	5.5500	+6.731%	65	2,318	-99.099%
2026-02-11	5.9000	5.9000	5.2000	5.2000	-16.129%	16	2,318	-99.038%
2026-02-10	6.5300	6.5300	6.1500	6.2000	-13.529%	6	2,306	-99.194%
2026-02-09	6.7600	7.9100	6.7600	7.1700	+0.280%	12	2,306	-99.303%
2026-02-06	7.5000	7.5000	7.1500	7.1500	-10.063%	22	2,295	-99.301%
2026-02-05	8.1000	8.3400	7.0100	7.9500	-28.054%	132	2,294	-99.371%
2026-02-04	11.3500	11.3500	10.8500	11.0500	-10.887%	409	2,279	-99.548%
2026-02-03	12.2200	12.4000	12.2200	12.4000	+10.714%	17	2,427	-99.597%
2026-01-29	11.2000	11.2000	11.2000	11.2000	-2.609%	4	2,427	-99.554%
2026-01-26	11.4000	11.5000	11.4000	11.5000	+15.578%	18	2,427	-99.565%
2026-01-23	9.9500	9.9500	9.9500	9.9500	-6.132%	8	2,426	-99.497%
2026-01-22	11.1500	11.1500	10.6000	10.6000	+6.533%	3	2,426	-99.528%
2026-01-21	9.9500	9.9500	9.9500	9.9500	-23.462%	17	2,425	-99.497%
2026-01-14	11.9500	13.0000	11.9500	13.0000	-4.762%	569	2,425	-99.615%
2026-01-13	13.6500	13.6500	13.6500	13.6500	+19.214%	20	2,055	-99.634%
2026-01-12	11.3000	11.4500	11.3000	11.4500	+3.620%	18	2,055	-99.563%
2026-01-09	11.0500	11.0500	11.0000	11.0500	+5.843%	57	2,055	-99.548%
2026-01-08	10.3900	10.4400	10.3900	10.4400	+11.658%	6	2,042	-99.521%
2026-01-07	9.2000	9.3500	9.0000	9.3500	+31.690%	12	2,036	-99.465%
2026-01-06	7.2000	7.2000	7.1000	7.1000	-5.333%	130	2,034	-99.296%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-8.201%	50	1,854	-99.333%
2025-12-30	8.1700	8.1700	8.1700	8.1700	-0.970%	50	1,854	-99.388%
2025-12-23	8.4500	8.4500	8.2500	8.2500	+10.000%	2	1,854	-99.394%
2025-12-22	7.5000	7.5000	7.5000	7.5000	+20.579%	1	1,854	-99.333%
2025-12-17	7.5000	7.5000	6.2200	6.2200	-22.250%	455	1,853	-99.196%
2025-12-15	8.3900	8.3900	8.0000	8.0000	-11.111%	51	1,414	-99.375%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-10.000%	52	1,365	-99.444%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-13.043%	50	1,317	-99.500%
2025-12-10	11.5000	11.5000	11.5000	11.5000	+9.524%	3	1,267	-99.565%
2025-12-08	11.5000	11.5000	10.5000	10.5000	-13.934%	251	1,267	-99.524%
2025-12-05	12.1000	12.2000	12.1000	12.2000	+3.390%	7	1,071	-99.590%
2025-12-04	11.8000	11.8000	11.8000	11.8000	-9.924%	4	1,069	-99.576%
2025-12-03	13.1000	13.1000	13.1000	13.1000	+3.968%	1	1,065	-99.618%
2025-12-01	13.0800	13.0800	12.6000	12.6000	-10.828%	2	1,065	-99.603%
2025-11-28	15.6500	15.6500	14.0800	14.1300	-7.039%	51	1,063	-99.646%
2025-11-26	15.2000	15.2000	15.2000	15.2000	-5.178%	1	1,014	-99.671%
2025-11-25	16.3500	17.9500	15.8400	16.0300	+22.835%	16	1,014	-99.688%
2025-11-24	14.1400	15.0500	13.0000	13.0500	+18.636%	1,001	1,002	-99.617%
2025-11-19	10.8000	11.0000	10.8000	11.0000	+46.862%	2	5	-99.545%
2025-11-18	7.4900	7.4900	7.4900	7.4900	+30.261%	1	4	-99.332%
2025-11-14	5.7500	5.7500	5.7500	5.7500	-21.233%	2	4	-99.130%
2025-11-06	7.3000	7.3000	7.3000	7.3000	+17.932%	1	2	-99.315%
2025-11-04	6.1900	6.1900	6.1900	6.1900	0.000%	1	1	-99.192%