Dark

GOOGL20260918C470
GOOGL Sep 18 2026 470.00 Call (GOOGL260918C00470000)
option OPRA

EOD

Sep 1, 2026

0.0600+20.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,767	0.000%
2026-08-31	0.0600	0.0600	0.0500	0.0500	-44.444%	3	1,768	+20.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-10.000%	5	1,768	-33.333%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-44.444%	1	1,771	-40.000%
2026-08-21	0.1200	0.1800	0.1100	0.1800	+100.000%	7	1,772	-66.667%
2026-08-19	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,773	-33.333%
2026-08-18	0.1000	0.1000	0.0900	0.0900	-35.714%	15	1,773	-33.333%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,788	-57.143%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	15	1,788	-60.000%
2026-08-13	0.1500	0.1500	0.1500	0.1500	+15.385%	15	1,788	-60.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-45.833%	4	1,773	-53.846%
2026-08-11	0.2400	0.2400	0.2400	0.2400	+9.091%	3	1,777	-75.000%
2026-08-07	0.3000	0.3000	0.2200	0.2200	-26.667%	44	1,777	-72.727%
2026-08-06	0.4200	0.4200	0.3000	0.3000	-30.233%	18	1,744	-80.000%
2026-08-05	1.1400	1.1400	0.4300	0.4300	-41.892%	133	1,745	-86.047%
2026-08-04	0.5600	0.8400	0.5600	0.7400	0.000%	44	1,629	-91.892%
2026-08-03	0.4100	0.8200	0.4100	0.7400	+80.488%	43	1,628	-91.892%
2026-07-31	0.3200	0.4100	0.3200	0.4100	+70.833%	6	1,643	-85.366%
2026-07-30	0.3700	0.3700	0.2200	0.2400	-7.692%	16	1,643	-75.000%
2026-07-29	0.2600	0.2600	0.2600	0.2600	0.000%	3	1,646	-76.923%
2026-07-28	0.2500	0.2600	0.2500	0.2600	+4.000%	2	1,646	-76.923%
2026-07-27	0.2400	0.2600	0.2400	0.2500	0.000%	20	1,646	-76.000%
2026-07-24	0.3600	0.3600	0.2500	0.2500	-26.471%	4	1,627	-76.000%
2026-07-23	0.2800	0.3400	0.2800	0.3400	-50.000%	14	1,623	-82.353%
2026-07-22	0.7000	0.7200	0.6800	0.6800	-1.449%	58	1,631	-91.176%
2026-07-21	0.7900	0.8200	0.6900	0.6900	-28.866%	18	1,614	-91.304%
2026-07-20	1.1300	1.2000	0.9700	0.9700	+12.791%	132	1,614	-93.814%
2026-07-17	1.0300	1.0300	0.8600	0.8600	-31.746%	4	1,592	-93.023%
2026-07-16	2.1000	2.1300	1.2400	1.2600	-40.566%	38	1,594	-95.238%
2026-07-15	1.7300	2.2600	1.7300	2.1200	+46.207%	17	1,611	-97.170%
2026-07-14	1.3700	1.4500	1.3700	1.4500	+9.848%	21	1,611	-95.862%
2026-07-13	1.3800	1.3800	1.3200	1.3200	-11.409%	7	1,612	-95.455%
2026-07-10	1.3300	1.4900	1.3300	1.4900	+9.559%	4	1,617	-95.973%
2026-07-09	1.3100	1.3600	1.3100	1.3600	-12.258%	6	1,615	-95.588%
2026-07-08	1.7300	1.7300	1.4800	1.5500	-33.476%	1,004	1,620	-96.129%
2026-07-07	2.3300	2.3300	2.3300	2.3300	+30.168%	2	1,592	-97.425%
2026-07-02	1.7500	1.7900	1.6500	1.7900	-4.787%	31	1,592	-96.648%
2026-07-01	1.8500	1.8800	1.8500	1.8800	+4.444%	6	1,592	-96.809%
2026-06-30	1.7500	1.8000	1.7500	1.8000	+5.882%	4	1,594	-96.667%
2026-06-29	1.4900	1.7100	1.4600	1.7000	+31.783%	268	1,594	-96.471%
2026-06-26	1.3500	1.3500	1.2700	1.2900	-0.769%	31	1,606	-95.349%
2026-06-25	1.3600	1.4200	1.3000	1.3000	-23.529%	132	1,576	-95.385%
2026-06-24	1.6800	1.7300	1.6800	1.7000	-4.494%	92	1,476	-96.471%
2026-06-23	1.8700	1.8700	1.7500	1.7800	-19.457%	37	1,512	-96.629%
2026-06-22	2.4000	2.4000	2.1100	2.2100	-43.333%	7	1,509	-97.285%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,505	-98.462%
2026-06-17	3.7000	3.7000	3.4000	3.4000	-17.073%	3	1,505	-98.235%
2026-06-15	3.7000	4.1000	3.6600	4.1000	+17.143%	3	1,505	-98.537%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+6.061%	5	1,505	-98.286%
2026-06-11	2.7000	3.3000	2.7000	3.3000	+1.852%	8	1,508	-98.182%
2026-06-10	3.5000	3.5000	3.2000	3.2400	-19.802%	16	1,507	-98.148%
2026-06-09	4.2000	4.2000	3.8000	4.0400	-1.222%	37	1,491	-98.515%
2026-06-08	4.0500	4.0900	4.0500	4.0900	-20.583%	3	1,497	-98.533%
2026-06-05	5.2000	5.2000	5.1500	5.1500	-8.036%	30	1,498	-98.835%
2026-06-04	4.1500	5.6000	4.1500	5.6000	+21.739%	10	1,523	-98.929%
2026-06-03	4.7000	4.7000	4.4500	4.6000	-17.857%	11	1,521	-98.696%
2026-06-02	4.3600	5.6000	4.3600	5.6000	-10.400%	3	1,522	-98.929%
2026-06-01	6.1000	6.2500	6.1000	6.2500	-5.732%	11	1,521	-99.040%
2026-05-29	6.9000	6.9000	6.4500	6.6300	-14.452%	39	1,510	-99.095%
2026-05-28	8.7500	8.7500	7.7500	7.7500	-13.889%	7	1,481	-99.226%
2026-05-27	8.8500	9.0500	8.8500	9.0000	+11.801%	4	1,474	-99.333%
2026-05-26	7.5100	8.1500	7.5100	8.0500	-5.294%	10	1,472	-99.255%
2026-05-22	8.4000	8.5000	8.4000	8.5000	-4.494%	2	1,466	-99.294%
2026-05-21	8.5100	9.7900	8.4500	8.9000	+0.338%	22	1,465	-99.326%
2026-05-20	8.6300	8.8700	8.6100	8.8700	-9.949%	6	1,465	-99.324%
2026-05-19	10.3400	10.3400	9.8500	9.8500	-17.917%	12	1,441	-99.391%
2026-05-18	13.9200	15.5000	11.9000	12.0000	+1.695%	30	1,441	-99.500%
2026-05-15	12.6000	12.6000	11.6500	11.8000	-7.087%	23	1,441	-99.492%
2026-05-14	12.8000	12.8000	12.7000	12.7000	-7.299%	3	1,442	-99.528%
2026-05-13	11.6000	13.7000	11.6000	13.7000	+35.644%	44	1,411	-99.562%
2026-05-11	10.9800	10.9800	10.1000	10.1000	-18.219%	55	1,411	-99.406%
2026-05-08	12.0000	13.0000	12.0000	12.3500	+1.814%	16	1,413	-99.514%
2026-05-07	12.2100	12.3000	11.2500	12.1300	+4.569%	42	1,405	-99.505%
2026-05-06	10.0000	12.5000	10.0000	11.6000	+22.751%	881	1,408	-99.483%
2026-05-05	9.0500	9.4700	9.0500	9.4500	+10.526%	19	692	-99.365%
2026-05-04	8.8100	8.8100	8.5500	8.5500	-8.458%	6	685	-99.298%
2026-05-01	8.8500	9.3500	8.5500	9.3400	+8.731%	37	691	-99.358%
2026-04-30	6.1000	9.3900	5.6000	8.5900	+102.118%	64	691	-99.302%
2026-04-29	4.2000	4.3000	4.2000	4.2500	+1.190%	12	657	-98.588%
2026-04-28	4.2000	4.2000	4.2000	4.2000	-5.618%	1	651	-98.571%
2026-04-27	4.5200	4.6500	4.4500	4.4500	+25.352%	8	651	-98.652%
2026-04-24	2.9600	3.5500	2.8600	3.5500	+36.538%	127	650	-98.310%
2026-04-21	2.6700	2.6700	2.6000	2.6000	-2.622%	60	631	-97.692%
2026-04-15	2.6700	2.6700	2.6700	2.6700	-0.743%	51	631	-97.753%
2026-04-14	2.6100	2.6900	2.6100	2.6900	+51.977%	17	669	-97.770%
2026-04-13	1.5300	1.7700	1.5300	1.7700	+4.118%	2	669	-96.610%
2026-04-10	1.8500	1.8500	1.7000	1.7000	+27.820%	100	669	-96.471%
2026-04-08	1.3300	1.3300	1.3300	1.3300	+33.000%	1	639	-95.489%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+56.250%	1	639	-94.000%
2026-03-27	0.6200	0.6400	0.6200	0.6400	-11.111%	12	638	-90.625%
2026-03-26	0.7200	0.7200	0.7200	0.7200	-8.861%	1	650	-91.667%
2026-03-25	0.8400	0.8400	0.7700	0.7900	-5.952%	90	650	-92.405%
2026-03-24	0.8400	0.8400	0.8400	0.8400	-31.707%	1	571	-92.857%
2026-03-23	1.2300	1.2300	1.2300	1.2300	-16.327%	1	570	-95.122%
2026-03-16	1.4400	1.4700	1.4400	1.4700	-20.968%	3	570	-95.918%
2026-03-06	1.8600	1.8600	1.8600	1.8600	-43.119%	2	571	-96.774%
2026-02-11	3.2700	3.2700	3.2700	3.2700	-30.426%	1	569	-98.165%
2026-02-09	4.7000	4.7000	4.7000	4.7000	+1.075%	11	570	-98.723%
2026-02-06	5.1500	5.1500	4.6500	4.6500	-13.084%	5	569	-98.710%
2026-02-05	5.6500	5.6500	5.2000	5.3500	-40.223%	6	564	-98.879%
2026-02-02	8.9500	8.9500	8.9500	8.9500	+21.769%	4	560	-99.330%
2026-01-29	7.4000	7.4000	7.3500	7.3500	-5.161%	16	564	-99.184%
2026-01-26	7.7500	7.7500	7.7500	7.7500	+14.138%	1	564	-99.226%
2026-01-23	6.7900	6.7900	6.7900	6.7900	-6.345%	1	563	-99.116%
2026-01-22	7.2500	7.2500	7.2500	7.2500	+8.209%	1	562	-99.172%
2026-01-21	6.7000	6.7000	6.7000	6.7000	+5.181%	2	562	-99.104%
2026-01-20	6.3700	6.3700	6.3700	6.3700	-15.741%	1	560	-99.058%
2026-01-09	7.6500	7.6500	7.5600	7.5600	+0.132%	72	560	-99.206%
2026-01-08	7.5500	7.5500	7.5500	7.5500	+22.764%	1	489	-99.205%
2026-01-07	6.0000	6.1500	6.0000	6.1500	+26.804%	3	490	-99.024%
2026-01-06	5.5500	5.5500	4.8500	4.8500	-15.652%	8	487	-98.763%
2026-01-05	5.7500	5.7500	5.7500	5.7500	+7.477%	2	486	-98.957%
2025-12-30	5.3500	5.3500	5.3500	5.3500	-7.759%	2	486	-98.879%
2025-12-23	5.7500	5.8000	5.7500	5.8000	+23.404%	6	484	-98.966%
2025-12-18	4.7000	4.7000	4.7000	4.7000	-45.476%	35	481	-98.723%
2025-12-05	8.6500	8.6500	8.6200	8.6200	+0.819%	4	467	-99.304%
2025-12-02	8.8000	8.8000	8.5500	8.5500	-11.856%	2	465	-99.298%
2025-12-01	9.7000	9.7000	9.7000	9.7000	-9.346%	2	465	-99.381%
2025-11-26	11.2000	11.2000	10.7000	10.7000	-7.759%	14	462	-99.439%
2025-11-25	11.6000	11.6000	11.6000	11.6000	+6.422%	1	462	-99.483%
2025-11-24	10.9000	10.9000	10.9000	10.9000	+57.971%	1	461	-99.450%
2025-11-20	7.4200	7.4200	6.9000	6.9000	-1.146%	3	460	-99.130%
2025-11-19	7.8500	7.8500	6.9800	6.9800	+36.863%	6	461	-99.140%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+15.909%	2	459	-98.824%
2025-11-14	4.2000	4.4000	4.2000	4.4000	-9.278%	5	457	-98.636%
2025-11-13	4.8500	4.8500	4.8500	4.8500	-18.896%	2	452	-98.763%
2025-11-10	5.9800	5.9800	5.9800	5.9800	0.000%	450	450	-98.997%