Dark

GOOGL20260918C445
GOOGL Sep 18 2026 445.00 Call (GOOGL260918C00445000)
option OPRA

EOD

Sep 3, 2026

0.1000-28.571%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1000	0.1000	0.1000	-28.571%	7	881	0.000%
2026-09-02	0.0700	0.1500	0.0500	0.1400	-26.316%	14	876	-28.571%
2026-09-01	0.0600	0.1900	0.0600	0.1900	+90.000%	67	866	-47.368%
2026-08-28	0.0900	0.1000	0.0900	0.1000	-33.333%	11	842	0.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	+7.143%	2	851	-33.333%
2026-08-25	0.1400	0.1400	0.1400	0.1400	0.000%	2	851	-28.571%
2026-08-24	0.1600	0.1600	0.1200	0.1400	-12.500%	12	852	-28.571%
2026-08-21	0.1800	0.1800	0.1600	0.1600	-5.882%	4	852	-37.500%
2026-08-19	0.1700	0.1700	0.1700	0.1700	+240.000%	15	853	-41.176%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-75.000%	1	868	+100.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-23.077%	1	869	-50.000%
2026-08-14	0.2600	0.2600	0.2600	0.2600	+4.000%	1	868	-61.538%
2026-08-13	0.2400	0.2600	0.2400	0.2500	0.000%	7	868	-60.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	+4.167%	6	874	-60.000%
2026-08-11	0.3100	0.4800	0.2400	0.2400	-35.135%	9	874	-58.333%
2026-08-10	0.4500	0.4600	0.3600	0.3700	-21.277%	11	877	-72.973%
2026-08-07	0.5600	0.5600	0.4700	0.4700	-27.692%	2	878	-78.723%
2026-08-06	1.0500	1.0500	0.6500	0.6500	-35.000%	2	878	-84.615%
2026-08-05	2.4400	2.4600	1.0000	1.0000	-56.897%	16	877	-90.000%
2026-08-04	1.6300	2.3400	1.6300	2.3200	+31.818%	15	871	-95.690%
2026-08-03	1.6000	1.9300	1.3200	1.7600	+122.785%	99	868	-94.318%
2026-07-31	0.5300	0.7900	0.5300	0.7900	+119.444%	6	835	-87.342%
2026-07-30	0.4000	0.4000	0.3600	0.3600	-20.000%	5	830	-72.222%
2026-07-29	0.4600	0.4600	0.4500	0.4500	+4.651%	3	832	-77.778%
2026-07-28	0.4300	0.4300	0.4300	0.4300	+19.444%	1	831	-76.744%
2026-07-27	0.3300	0.3600	0.3300	0.3600	+2.857%	37	831	-72.222%
2026-07-24	0.3900	0.3900	0.3500	0.3500	-10.256%	2	830	-71.429%
2026-07-23	0.5000	0.5000	0.3600	0.3900	-69.531%	38	830	-74.359%
2026-07-22	1.4200	1.4200	1.2800	1.2800	-25.581%	30	821	-92.188%
2026-07-20	2.4200	2.4200	1.7200	1.7200	+14.667%	76	815	-94.186%
2026-07-17	1.7500	1.7500	1.4600	1.5000	-40.945%	30	811	-93.333%
2026-07-16	4.1000	4.3500	2.4000	2.5400	-38.049%	165	812	-96.063%
2026-07-15	3.0200	4.2200	2.9800	4.1000	+59.533%	227	853	-97.561%
2026-07-14	2.4600	2.5700	2.4600	2.5700	-1.533%	351	880	-96.109%
2026-07-10	2.6100	2.6100	2.6100	2.6100	-10.000%	3	567	-96.169%
2026-07-09	2.5400	2.9000	2.5400	2.9000	-4.918%	2	567	-96.552%
2026-07-08	3.1000	3.1000	3.0500	3.0500	-31.461%	4	566	-96.721%
2026-07-07	4.5500	4.5500	4.4500	4.4500	+3.488%	12	566	-97.753%
2026-07-06	3.6000	4.3000	3.6000	4.3000	+19.444%	9	576	-97.674%
2026-07-02	3.0500	3.6000	3.0500	3.6000	-1.370%	2	573	-97.222%
2026-07-01	3.7500	3.7500	3.4000	3.6500	+7.353%	7	573	-97.260%
2026-06-30	3.3800	3.4000	3.2000	3.4000	+6.250%	16	572	-97.059%
2026-06-29	2.5200	3.2000	2.5200	3.2000	+33.891%	4	565	-96.875%
2026-06-25	2.3000	2.3900	2.3000	2.3900	-18.430%	2	566	-95.816%
2026-06-24	3.4000	3.4000	2.9300	2.9300	+4.270%	2	565	-96.587%
2026-06-23	3.3000	3.5000	2.8100	2.8100	-19.714%	10	565	-96.441%
2026-06-22	3.6000	3.6900	3.3000	3.5000	-42.623%	26	564	-97.143%
2026-06-18	5.0000	6.1000	4.9800	6.1000	+7.018%	7	558	-98.361%
2026-06-17	5.8200	5.9000	5.6800	5.7000	-17.031%	4	558	-98.246%
2026-06-16	6.4500	7.1000	6.4500	6.8700	+2.537%	19	558	-98.544%
2026-06-15	6.9800	6.9800	6.7000	6.7000	+8.943%	5	548	-98.507%
2026-06-12	6.1500	6.1500	6.1500	6.1500	+39.456%	10	546	-98.374%
2026-06-11	5.4600	5.4600	4.0500	4.4100	-13.529%	8	546	-97.732%
2026-06-10	6.1900	6.7600	5.1000	5.1000	-22.492%	28	546	-98.039%
2026-06-09	6.2500	6.5800	5.9000	6.5800	+2.016%	4	519	-98.480%
2026-06-08	7.2500	7.2500	6.2000	6.4500	-15.686%	6	519	-98.450%
2026-06-05	8.3100	8.3100	7.6500	7.6500	-10.317%	3	515	-98.693%
2026-06-04	7.8000	8.9000	7.8000	8.5300	+18.472%	20	514	-98.828%
2026-06-03	7.3400	7.3400	6.7000	7.2000	-10.000%	10	517	-98.611%
2026-06-02	6.4300	8.9200	6.4300	8.0000	-16.230%	16	521	-98.750%
2026-06-01	8.8900	9.5500	8.8900	9.5500	-9.479%	26	526	-98.953%
2026-05-29	10.8000	11.4000	10.3000	10.5500	-18.596%	49	501	-99.052%
2026-05-28	12.6300	12.9600	12.0000	12.9600	-5.470%	108	505	-99.228%
2026-05-27	13.7100	13.7100	13.7100	13.7100	+3.472%	1	408	-99.271%
2026-05-26	12.6900	13.3500	12.6000	13.2500	+6.683%	29	408	-99.245%
2026-05-22	12.4200	12.4200	12.4200	12.4200	-11.286%	1	404	-99.195%
2026-05-21	13.7500	14.0000	13.6700	14.0000	-4.306%	444	404	-99.286%
2026-05-19	14.9500	15.4500	14.3500	14.6300	-16.638%	55	404	-99.316%
2026-05-15	17.9200	17.9200	17.4200	17.5500	-10.184%	82	283	-99.430%
2026-05-14	20.7700	20.7700	19.5400	19.5400	-5.375%	3	264	-99.488%
2026-05-13	17.4500	20.6500	17.4500	20.6500	+48.882%	26	262	-99.516%
2026-05-12	14.2500	14.2500	13.7500	13.8700	-15.939%	11	262	-99.279%
2026-05-11	16.5000	16.5000	16.5000	16.5000	-10.907%	1	262	-99.394%
2026-05-08	19.1000	19.1000	18.5200	18.5200	+3.233%	3	262	-99.460%
2026-05-07	18.2900	18.2900	17.1000	17.9400	+5.529%	9	260	-99.443%
2026-05-06	16.2000	17.9500	16.2000	17.0000	+18.964%	109	257	-99.412%
2026-05-05	14.2500	14.6900	14.2500	14.2900	+10.092%	8	262	-99.300%
2026-05-04	13.0000	13.2800	12.8800	12.9800	-5.186%	13	258	-99.230%
2026-05-01	13.2000	13.9000	12.7500	13.6900	+0.293%	61	275	-99.270%
2026-04-30	10.3000	13.6500	8.5000	13.6500	+121.951%	159	275	-99.267%
2026-04-29	6.5500	6.7500	6.1500	6.1500	-12.766%	7	297	-98.374%
2026-04-27	6.3500	7.1500	6.3500	7.0500	+26.344%	13	290	-98.582%
2026-04-24	5.7000	5.7000	5.5800	5.5800	+13.878%	18	284	-98.208%
2026-04-23	4.9000	4.9000	4.9000	4.9000	+15.294%	1	266	-97.959%
2026-04-21	4.2500	4.2500	4.2500	4.2500	-17.476%	10	267	-97.647%
2026-04-15	4.9000	5.2000	4.9000	5.1500	+25.610%	6	267	-98.058%
2026-04-14	4.1000	4.3000	4.1000	4.1000	+52.416%	44	267	-97.561%
2026-04-10	2.6900	2.6900	2.6900	2.6900	-5.614%	1	277	-96.283%
2026-04-09	2.8500	2.8500	2.8500	2.8500	+27.803%	15	278	-96.491%
2026-04-08	2.2300	2.2300	2.2300	2.2300	+27.429%	4	292	-95.516%
2026-04-07	1.6800	1.7500	1.6800	1.7500	+23.239%	2	292	-94.286%
2026-04-02	1.4200	1.4200	1.4200	1.4200	-7.792%	10	291	-92.958%
2026-04-01	1.6500	1.6500	1.5400	1.5400	+48.077%	11	291	-93.506%
2026-03-31	0.8000	1.0400	0.7100	1.0400	+11.828%	12	291	-90.385%
2026-03-27	1.0200	1.0200	0.9300	0.9300	-11.429%	11	302	-89.247%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-25.532%	3	292	-90.476%
2026-03-24	1.4400	1.4400	1.4100	1.4100	-23.370%	2	291	-92.908%
2026-03-23	1.8400	1.8400	1.8400	1.8400	-27.843%	1	292	-94.565%
2026-03-13	2.4200	2.5600	2.4200	2.5500	-14.141%	4	291	-96.078%
2026-03-11	2.9300	3.0400	2.9300	2.9700	-2.623%	70	287	-96.633%
2026-03-10	3.0500	3.0500	3.0500	3.0500	+5.903%	1	253	-96.721%
2026-03-06	2.8800	2.8800	2.8800	2.8800	-8.571%	1	254	-96.528%
2026-03-04	3.1500	3.1500	3.1500	3.1500	-3.963%	2	254	-96.825%
2026-03-03	3.3400	3.3400	3.2800	3.2800	-15.897%	2	256	-96.951%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+2.632%	8	256	-97.436%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-14.607%	1	248	-97.368%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-15.238%	2	248	-97.753%
2026-02-20	5.1000	5.2500	5.1000	5.2500	+48.725%	21	248	-98.095%
2026-02-19	3.5300	3.5300	3.5300	3.5300	-26.458%	1	248	-97.167%
2026-02-11	4.8000	4.8000	4.8000	4.8000	-27.928%	3	248	-97.917%
2026-02-06	6.6500	7.2000	6.6500	6.6600	-10.000%	27	245	-98.498%
2026-02-05	7.6000	7.7400	6.5400	7.4000	-28.155%	95	246	-98.649%
2026-02-04	12.1500	12.2000	10.3000	10.3000	-11.207%	11	242	-99.029%
2026-02-03	11.8000	11.8000	11.6000	11.6000	-4.527%	26	237	-99.138%
2026-02-02	12.1500	12.1500	12.1500	12.1500	+11.982%	1	211	-99.177%
2026-01-30	11.0700	11.0700	10.8500	10.8500	+1.878%	3	210	-99.078%
2026-01-26	10.6500	10.6500	10.6500	10.6500	+14.516%	1	210	-99.061%
2026-01-23	9.3000	9.3000	9.3000	9.3000	+0.541%	1	210	-98.925%
2026-01-21	9.2500	9.2500	9.2500	9.2500	-21.277%	1	210	-98.919%
2026-01-14	11.7500	11.7500	11.7500	11.7500	-8.631%	129	210	-99.149%
2026-01-13	13.1500	13.1500	12.8500	12.8600	+19.628%	27	84	-99.222%
2026-01-12	10.6000	10.8000	10.6000	10.7500	+60.209%	16	83	-99.070%
2026-01-06	6.7000	6.7300	6.7000	6.7100	-9.933%	32	83	-98.510%
2025-12-30	7.4500	7.4500	7.4500	7.4500	+14.615%	1	79	-98.658%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-35.323%	71	80	-98.462%
2025-12-08	10.0500	10.0500	10.0500	10.0500	-12.609%	1	20	-99.005%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-20.139%	9	19	-99.130%
2025-11-26	14.4000	14.4000	14.4000	14.4000	-8.571%	1	19	-99.306%
2025-11-25	16.3000	16.3000	14.8500	15.7500	+17.100%	18	19	-99.365%
2025-11-24	13.4000	13.5500	13.4000	13.4500	+40.838%	7	9	-99.257%
2025-11-21	9.5500	9.5500	9.5500	9.5500	+13.018%	1	2	-98.953%
2025-11-20	10.2000	10.2000	8.4500	8.4500	+15.753%	2	2	-98.817%
2025-11-10	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-98.630%