Dark

GOOGL20260918C550
GOOGL Sep 18 2026 550.00 Call (GOOGL260918C00550000)
option OPRA

EOD

Sep 1, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0300	0.0300	0.0300	0.0300	+50.000%	1	813	0.000%
2026-08-31	0.0700	0.0700	0.0200	0.0200	-33.333%	190	813	+50.000%
2026-08-28	0.0400	0.0400	0.0300	0.0300	-76.923%	15	793	0.000%
2026-08-27	0.1300	0.1300	0.0400	0.1300	+8.333%	21	782	-76.923%
2026-08-26	0.0900	0.1300	0.0900	0.1200	-7.692%	4	790	-75.000%
2026-08-25	0.0400	0.1300	0.0200	0.1300	+160.000%	66	789	-76.923%
2026-08-24	0.1400	0.1400	0.0400	0.0500	-61.538%	66	747	-40.000%
2026-08-21	0.1200	0.1300	0.1200	0.1300	+8.333%	2	691	-76.923%
2026-08-20	0.1200	0.1200	0.1200	0.1200	0.000%	1	692	-75.000%
2026-08-19	0.1200	0.1200	0.1200	0.1200	0.000%	1	693	-75.000%
2026-08-18	0.1200	0.1200	0.1200	0.1200	0.000%	1	694	-75.000%
2026-08-17	0.0500	0.1200	0.0400	0.1200	-14.286%	75	695	-75.000%
2026-08-14	0.1500	0.1500	0.0300	0.1400	+180.000%	245	625	-78.571%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-37.500%	11	398	-40.000%
2026-08-12	0.0800	0.0800	0.0500	0.0800	-42.857%	33	393	-62.500%
2026-08-07	0.1300	0.1400	0.1300	0.1400	+16.667%	5	362	-78.571%
2026-08-06	0.1500	0.1500	0.1200	0.1200	+33.333%	2	361	-75.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-40.000%	1	361	-66.667%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+25.000%	1	360	-80.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-7.692%	7	359	-75.000%
2026-07-28	0.1300	0.1300	0.1300	0.1300	+30.000%	1	362	-76.923%
2026-07-24	0.1500	0.1500	0.1000	0.1000	-33.333%	2	361	-70.000%
2026-07-23	0.1800	0.1800	0.1000	0.1500	-34.783%	3	361	-80.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+43.750%	1	360	-86.957%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-55.556%	1	361	-81.250%
2026-07-16	0.3600	0.3600	0.3600	0.3600	+5.882%	2	361	-91.667%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-39.286%	2	359	-91.176%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+107.407%	2	359	-94.643%
2026-07-08	0.2700	0.2700	0.2700	0.2700	-27.027%	12	357	-88.889%
2026-07-07	0.3800	0.3800	0.3700	0.3700	+2.778%	6	357	-91.892%
2026-07-06	0.3600	0.3600	0.3600	0.3600	+2.857%	5	356	-91.667%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+9.375%	5	356	-91.429%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+14.286%	10	351	-90.625%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-51.724%	1	341	-89.286%
2026-06-26	0.5800	0.5800	0.5800	0.5800	+87.097%	20	342	-94.828%
2026-06-23	0.3500	0.3500	0.3100	0.3100	-43.636%	7	322	-90.323%
2026-06-22	0.5500	0.5500	0.5500	0.5500	0.000%	1	329	-94.545%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-40.217%	1	328	-94.545%
2026-06-16	0.9300	0.9700	0.9200	0.9200	+3.371%	14	328	-96.739%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+15.584%	60	317	-96.629%
2026-06-11	0.8100	0.8100	0.7700	0.7700	-16.304%	3	257	-96.104%
2026-06-10	0.9500	0.9500	0.9200	0.9200	-40.260%	179	255	-96.739%
2026-06-05	1.5400	1.5400	1.5400	1.5400	+10.000%	5	156	-98.052%
2026-06-03	1.5000	1.5000	1.4000	1.4000	-6.667%	9	161	-97.857%
2026-06-02	1.6000	1.6000	1.1700	1.5000	-1.961%	4	164	-98.000%
2026-05-29	1.6300	1.6300	1.5100	1.5300	-21.134%	42	166	-98.039%
2026-05-28	2.0900	2.0900	1.8600	1.9400	-6.731%	46	163	-98.454%
2026-05-27	2.0000	2.1900	2.0000	2.0800	+5.051%	45	161	-98.558%
2026-05-26	1.8900	1.9800	1.8900	1.9800	+4.211%	41	158	-98.485%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-16.300%	1	159	-98.421%
2026-05-21	2.3000	2.3200	2.2300	2.2700	+0.442%	40	160	-98.678%
2026-05-20	2.3900	2.3900	2.1300	2.2600	-14.717%	83	160	-98.673%
2026-05-19	2.7000	2.7100	2.6500	2.6500	-26.389%	13	162	-98.868%
2026-05-18	3.8200	4.0600	3.6000	3.6000	+13.208%	28	162	-99.167%
2026-05-15	3.1800	3.1800	3.1800	3.1800	-11.667%	1	162	-99.057%
2026-05-14	3.6400	3.6400	3.6000	3.6000	+10.769%	7	161	-99.167%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+12.457%	2	154	-99.077%
2026-05-11	2.8300	2.8900	2.8300	2.8900	-9.688%	4	154	-98.962%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+3.226%	10	155	-99.063%
2026-05-07	2.8900	3.1000	2.8700	3.1000	+11.111%	41	158	-99.032%
2026-05-06	2.6100	2.7900	2.6100	2.7900	+28.571%	42	157	-98.925%
2026-05-05	2.2500	2.2500	2.1700	2.1700	-0.913%	51	196	-98.618%
2026-05-01	2.1900	2.1900	2.1900	2.1900	+33.537%	10	195	-98.630%
2026-04-30	1.6400	1.6400	1.6400	1.6400	+26.154%	1	195	-98.171%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+27.451%	30	195	-97.692%
2026-04-24	1.0200	1.0200	1.0200	1.0200	+9.677%	20	165	-97.059%
2026-04-17	0.8600	0.9300	0.8600	0.9300	-8.824%	2	165	-96.774%
2026-04-16	0.9900	1.0200	0.9900	1.0200	+67.213%	22	165	-97.059%
2026-04-14	0.6100	0.6100	0.6100	0.6100	+19.608%	2	153	-95.082%
2026-04-13	0.5100	0.5100	0.5100	0.5100	-45.745%	10	151	-94.118%
2026-02-24	0.9400	0.9400	0.9400	0.9400	-18.966%	16	141	-96.809%
2026-02-20	1.1600	1.1600	1.1600	1.1600	+3.571%	1	147	-97.414%
2026-02-11	1.1200	1.1200	1.1200	1.1200	-13.178%	2	146	-97.321%
2026-02-10	1.2900	1.2900	1.2900	1.2900	-17.308%	2	147	-97.674%
2026-02-09	1.5000	1.6500	1.5000	1.5600	-25.714%	35	147	-98.077%
2026-02-05	1.5600	2.1000	1.5600	2.1000	-29.293%	21	137	-98.571%
2026-01-29	2.9300	2.9700	2.9300	2.9700	+1.365%	14	148	-98.990%
2026-01-27	2.9300	2.9300	2.9300	2.9300	+10.566%	1	155	-98.976%
2026-01-22	2.7300	2.7300	2.6500	2.6500	+7.287%	41	155	-98.868%
2026-01-21	2.4800	2.4800	2.4700	2.4700	-24.000%	2	144	-98.785%
2026-01-14	3.2600	3.2600	3.2500	3.2500	0.000%	2	144	-99.077%
2026-01-12	3.1000	3.2500	3.1000	3.2500	+44.444%	6	142	-99.077%
2026-01-07	2.2600	2.2600	2.2500	2.2500	+10.837%	45	141	-98.667%
2026-01-05	2.0300	2.0300	2.0300	2.0300	+9.730%	5	144	-98.522%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+2.210%	1	144	-98.378%
2025-12-18	1.8000	1.8300	1.8000	1.8100	+8.383%	20	144	-98.343%
2025-12-17	1.8800	1.9300	1.6700	1.6700	-23.744%	19	134	-98.204%
2025-12-16	2.3000	2.3000	2.1900	2.1900	-0.905%	6	120	-98.630%
2025-12-15	2.4500	2.4500	2.2100	2.2100	-41.067%	2	120	-98.643%
2025-12-03	3.8000	3.8000	3.7500	3.7500	0.000%	2	120	-99.200%
2025-12-02	3.9500	4.0400	3.7400	3.7500	-9.639%	8	118	-99.200%
2025-12-01	4.5000	4.5000	4.1500	4.1500	-17.000%	6	110	-99.277%
2025-11-26	5.5700	5.5700	5.0000	5.0000	0.000%	4	104	-99.400%
2025-11-24	5.0000	5.0000	5.0000	5.0000	+42.857%	3	104	-99.400%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-9.091%	1	101	-99.143%
2025-11-19	3.2500	3.9000	3.2500	3.8500	0.000%	201	110	-99.221%