Dark

GOOGL20260918C480
GOOGL Sep 18 2026 480.00 Call (GOOGL260918C00480000)
option OPRA

EOD

Sep 3, 2026

0.0500+25.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0500	0.0500	0.0500	+25.000%	6	2,435	0.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-33.333%	5	2,436	+25.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+50.000%	10	2,433	-16.667%
2026-08-31	0.0700	0.0700	0.0400	0.0400	-33.333%	12	2,429	+25.000%
2026-08-28	0.0500	0.0600	0.0500	0.0600	-14.286%	1,805	2,429	-16.667%
2026-08-27	0.1100	0.1200	0.0700	0.0700	-22.222%	39	816	-28.571%
2026-08-26	0.0900	0.0900	0.0900	0.0900	-47.059%	1	808	-44.444%
2026-08-25	0.1700	0.1700	0.1700	0.1700	+142.857%	5	808	-70.588%
2026-08-24	0.1100	0.1200	0.0700	0.0700	0.000%	45	807	-28.571%
2026-08-18	0.0900	0.0900	0.0700	0.0700	-30.000%	8	772	-28.571%
2026-08-17	0.1200	0.1200	0.1000	0.1000	-16.667%	3	780	-50.000%
2026-08-14	0.1200	0.1200	0.1200	0.1200	0.000%	2	779	-58.333%
2026-08-13	0.1000	0.1200	0.1000	0.1200	+9.091%	122	778	-58.333%
2026-08-12	0.1100	0.1100	0.1100	0.1100	0.000%	1	781	-54.545%
2026-08-11	0.2200	0.2200	0.1000	0.1100	-21.429%	210	780	-54.545%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-12.500%	1	839	-64.286%
2026-08-07	0.1600	0.1600	0.1600	0.1600	-23.810%	2	838	-68.750%
2026-08-06	0.2700	0.2700	0.1500	0.2100	-63.793%	4	836	-76.190%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-18.310%	20	833	-91.379%
2026-08-04	0.7000	0.7100	0.7000	0.7100	+29.091%	2	833	-92.958%
2026-08-03	0.4200	0.5800	0.4100	0.5500	+66.667%	132	835	-90.909%
2026-07-31	0.2200	0.3500	0.2200	0.3300	+200.000%	33	791	-84.848%
2026-07-30	0.2100	0.2100	0.1100	0.1100	-54.167%	2	765	-54.545%
2026-07-29	0.2400	0.2400	0.1800	0.2400	+4.348%	17	766	-79.167%
2026-07-28	0.2300	0.2300	0.2300	0.2300	0.000%	2	770	-78.261%
2026-07-27	0.2200	0.2300	0.2200	0.2300	+27.778%	5	769	-78.261%
2026-07-24	0.2500	0.2500	0.1800	0.1800	-21.739%	15	764	-72.222%
2026-07-23	0.2700	0.2700	0.1900	0.2300	-56.604%	22	769	-78.261%
2026-07-22	0.5500	0.5500	0.5300	0.5300	-22.059%	7	754	-90.566%
2026-07-21	0.6800	0.6800	0.6800	0.6800	-10.526%	6	753	-92.647%
2026-07-20	0.9900	0.9900	0.7600	0.7600	+7.042%	24	749	-93.421%
2026-07-17	0.8400	0.8400	0.6500	0.7100	-38.261%	8	728	-92.958%
2026-07-16	1.1500	1.1500	1.1500	1.1500	-35.754%	1	726	-95.652%
2026-07-15	1.2500	1.7900	1.2500	1.7900	+80.808%	2	725	-97.207%
2026-07-13	0.9900	0.9900	0.9900	0.9900	-7.477%	1	725	-94.949%
2026-07-10	1.0000	1.1600	1.0000	1.0700	+0.943%	9	725	-95.327%
2026-07-09	1.0600	1.0600	1.0600	1.0600	-37.647%	1	725	-95.283%
2026-07-07	1.7600	1.7600	1.7000	1.7000	+22.302%	11	724	-97.059%
2026-07-06	1.3900	1.3900	1.3900	1.3900	-1.418%	1	733	-96.403%
2026-07-02	1.4100	1.4100	1.4100	1.4100	-7.237%	2	732	-96.454%
2026-07-01	1.5200	1.5200	1.5200	1.5200	+5.556%	2	732	-96.711%
2026-06-30	1.2600	1.4400	1.2600	1.4400	+5.882%	13	732	-96.528%
2026-06-29	1.1900	1.3600	1.1400	1.3600	+34.653%	107	739	-96.324%
2026-06-26	1.0100	1.0100	1.0100	1.0100	-6.481%	5	695	-95.050%
2026-06-25	1.0500	1.0800	1.0500	1.0800	-28.947%	3	700	-95.370%
2026-06-24	1.5100	1.5200	1.5100	1.5200	+1.333%	174	699	-96.711%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-17.582%	32	525	-96.667%
2026-06-22	2.1000	2.1000	1.7500	1.8200	-41.290%	43	493	-97.253%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+12.727%	1	489	-98.387%
2026-06-17	2.7900	2.7900	2.7500	2.7500	-15.385%	2	489	-98.182%
2026-06-16	3.4000	3.4300	3.2500	3.2500	-2.985%	5	489	-98.462%
2026-06-15	3.3700	3.3700	3.3300	3.3500	+12.795%	5	486	-98.507%
2026-06-12	2.7500	2.9700	2.7500	2.9700	+24.268%	2	483	-98.316%
2026-06-11	2.2800	2.3900	2.2800	2.3900	-8.077%	10	482	-97.908%
2026-06-10	3.2300	3.2300	2.6000	2.6000	-16.933%	4	478	-98.077%
2026-06-09	3.5000	3.5500	3.0500	3.1300	-8.746%	101	480	-98.403%
2026-06-08	3.5700	3.5700	3.3100	3.4300	-23.438%	6	484	-98.542%
2026-06-05	4.4500	4.4800	4.3500	4.4800	-2.609%	74	483	-98.884%
2026-06-04	4.2000	4.6000	4.2000	4.6000	+20.104%	79	538	-98.913%
2026-06-03	4.7000	4.7000	3.7500	3.8300	+3.514%	27	486	-98.695%
2026-06-02	3.6000	4.9000	3.5400	3.7000	-28.709%	27	487	-98.649%
2026-06-01	5.2000	5.2000	4.9300	5.1900	-6.486%	7	483	-99.037%
2026-05-29	5.9200	5.9500	5.4500	5.5500	-20.714%	79	477	-99.099%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-4.632%	1	447	-99.286%
2026-05-27	7.3400	7.3400	7.3400	7.3400	+10.210%	1	446	-99.319%
2026-05-26	6.8000	6.8500	6.6600	6.6600	+4.882%	6	445	-99.249%
2026-05-22	7.1900	7.1900	6.3500	6.3500	-18.065%	5	441	-99.213%
2026-05-20	7.3200	7.7500	7.1000	7.7500	-6.061%	16	438	-99.355%
2026-05-19	8.7000	9.2900	8.1000	8.2500	-20.673%	48	425	-99.394%
2026-05-18	11.0500	12.7500	10.4000	10.4000	+10.053%	43	425	-99.519%
2026-05-15	9.7000	10.0000	9.4500	9.4500	-19.711%	17	425	-99.471%
2026-05-14	10.4700	11.7700	10.4700	11.7700	+2.705%	31	417	-99.575%
2026-05-13	10.3500	11.4600	10.3500	11.4600	+26.630%	12	395	-99.564%
2026-05-11	9.8000	9.8000	9.0500	9.0500	-14.137%	7	395	-99.448%
2026-05-08	9.9500	11.0000	9.9500	10.5400	+4.356%	59	393	-99.526%
2026-05-07	10.2300	10.5000	9.6000	10.1000	+0.598%	92	367	-99.505%
2026-05-06	9.8000	10.5300	8.9500	10.0400	+31.242%	259	320	-99.502%
2026-05-05	7.5800	7.6500	7.5800	7.6500	+11.679%	3	241	-99.346%
2026-05-04	7.2500	7.2500	6.8500	6.8500	-11.039%	68	240	-99.270%
2026-05-01	7.6500	7.8000	7.5500	7.7000	+28.333%	5	241	-99.351%
2026-04-30	6.0000	6.0600	5.1000	6.0000	+72.911%	18	241	-99.167%
2026-04-29	3.5000	3.5000	3.3500	3.4700	+42.798%	6	236	-98.559%
2026-04-24	2.5300	2.5300	2.4300	2.4300	+12.500%	120	231	-97.942%
2026-04-21	2.1900	2.2200	2.1400	2.1600	-18.491%	60	232	-97.685%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-2.574%	51	232	-98.113%
2026-04-17	2.7200	2.7200	2.7200	2.7200	0.000%	1	196	-98.162%
2026-04-16	2.7200	2.7200	2.7200	2.7200	+18.261%	1	196	-98.162%
2026-04-15	2.3000	2.3000	2.3000	2.3000	+57.534%	1	195	-97.826%
2026-04-10	1.4600	1.4600	1.4600	1.4600	-3.947%	2	195	-96.575%
2026-04-09	1.5200	1.5200	1.5200	1.5200	+114.085%	1	197	-96.711%
2026-04-02	0.7100	0.7100	0.7100	0.7100	+24.561%	1	196	-92.958%
2026-03-27	0.5700	0.5700	0.5700	0.5700	-14.925%	7	196	-91.228%
2026-03-26	0.6700	0.6700	0.6700	0.6700	-4.286%	1	196	-92.537%
2026-03-25	0.7200	0.7300	0.7000	0.7000	-50.355%	67	196	-92.857%
2026-03-12	1.4100	1.4100	1.4100	1.4100	-21.667%	3	191	-96.454%
2026-03-04	1.8100	1.8800	1.8000	1.8000	-30.769%	29	191	-97.222%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-10.035%	2	191	-98.077%
2026-02-20	2.5000	2.8900	2.5000	2.8900	-31.190%	4	193	-98.270%
2026-02-06	4.1500	4.2000	4.0500	4.2000	-10.638%	5	190	-98.810%
2026-02-05	4.8500	4.9000	4.5500	4.7000	-39.744%	17	187	-98.936%
2026-02-03	7.8000	7.8000	7.8000	7.8000	+15.727%	2	182	-99.359%
2026-01-29	6.7000	6.7500	6.7000	6.7400	-5.070%	22	182	-99.258%
2026-01-27	7.1000	7.1000	7.1000	7.1000	+4.412%	2	183	-99.296%
2026-01-26	6.8000	6.8000	6.8000	6.8000	+6.918%	1	183	-99.265%
2026-01-22	6.3500	6.3600	6.3500	6.3600	+7.797%	4	182	-99.214%
2026-01-21	5.9000	5.9000	5.9000	5.9000	-11.940%	2	182	-99.153%
2026-01-09	6.8000	6.8000	6.7000	6.7000	+57.647%	163	180	-99.254%
2026-01-06	4.2500	4.2500	4.2500	4.2500	-3.409%	7	20	-98.824%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-29.600%	1	15	-98.864%
2025-12-11	6.2500	6.2500	6.2500	6.2500	-11.723%	1	15	-99.200%
2025-12-08	7.0800	7.0800	7.0800	7.0800	-10.831%	10	14	-99.294%
2025-12-05	7.9400	7.9400	7.9400	7.9400	-4.910%	10	21	-99.370%
2025-12-01	8.3500	8.3500	8.3500	8.3500	-21.449%	2	12	-99.401%
2025-11-25	11.3000	11.3000	10.6300	10.6300	+11.895%	2	10	-99.530%
2025-11-24	9.5000	9.5000	9.5000	9.5000	+36.691%	1	9	-99.474%
2025-11-21	6.9500	6.9500	6.9500	6.9500	+14.876%	1	9	-99.281%
2025-11-19	6.0500	6.0500	6.0500	6.0500	+21.000%	8	9	-99.174%
2025-11-10	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-99.000%