Dark

GOOGL20260918C600
GOOGL Sep 18 2026 600.00 Call (GOOGL260918C00600000)
option OPRA

EOD

Aug 28, 2026

0.0400-50.000%(-0.0400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.0300	0.0400	0.0300	0.0400	-50.000%	23	15,896	0.000%
2026-08-26	0.0400	0.0800	0.0300	0.0800	+60.000%	216	15,919	-50.000%
2026-08-25	0.0500	0.0500	0.0300	0.0500	0.000%	85	15,703	-20.000%
2026-08-24	0.0500	0.0800	0.0400	0.0500	+25.000%	196	15,618	-20.000%
2026-08-21	0.0500	0.0600	0.0400	0.0400	0.000%	319	15,423	0.000%
2026-08-20	0.0100	0.0500	0.0100	0.0400	+33.333%	175	15,104	0.000%
2026-08-19	0.0400	0.0400	0.0300	0.0300	-40.000%	12	15,109	+33.333%
2026-08-18	0.0400	0.0500	0.0400	0.0500	0.000%	55	15,099	-20.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+25.000%	35	15,044	-20.000%
2026-08-14	0.0400	0.0800	0.0100	0.0400	-20.000%	828	15,009	0.000%
2026-08-13	0.0500	0.0600	0.0200	0.0500	+25.000%	2,338	14,281	-20.000%
2026-08-12	0.0500	0.0500	0.0300	0.0400	-20.000%	176	12,087	0.000%
2026-08-11	0.0500	0.0600	0.0200	0.0500	+25.000%	1,736	11,934	-20.000%
2026-08-10	0.0500	0.0600	0.0100	0.0400	0.000%	683	10,217	0.000%
2026-08-07	0.0500	0.0800	0.0400	0.0400	-20.000%	65	9,542	0.000%
2026-08-06	0.0700	0.0700	0.0300	0.0500	-28.571%	164	9,517	-20.000%
2026-08-05	0.0800	0.0800	0.0700	0.0700	-12.500%	13	9,394	-42.857%
2026-08-04	0.0600	0.0800	0.0600	0.0800	+60.000%	15	9,383	-50.000%
2026-08-03	0.0800	0.0800	0.0500	0.0500	-37.500%	28	9,388	-20.000%
2026-07-31	0.0800	0.0900	0.0500	0.0800	+14.286%	439	9,368	-50.000%
2026-07-30	0.1400	0.1400	0.0700	0.0700	-22.222%	3	9,355	-42.857%
2026-07-29	0.0900	0.0900	0.0900	0.0900	+50.000%	2	9,355	-55.556%
2026-07-27	0.0600	0.0600	0.0600	0.0600	0.000%	1	9,355	-33.333%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-45.455%	2	9,355	-33.333%
2026-07-23	0.0700	0.1100	0.0700	0.1100	+10.000%	54	9,357	-63.636%
2026-07-22	0.1400	0.1400	0.1000	0.1000	0.000%	307	9,303	-60.000%
2026-07-21	0.2900	0.2900	0.1000	0.1000	-33.333%	4	9,002	-60.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+15.385%	400	9,000	-73.333%
2026-07-17	0.2200	0.2200	0.1300	0.1300	-18.750%	2	8,600	-69.231%
2026-07-15	0.1500	0.1600	0.1500	0.1600	+23.077%	6	8,600	-75.000%
2026-07-14	0.1500	0.1500	0.1300	0.1300	+8.333%	4	8,594	-69.231%
2026-07-09	0.1200	0.1200	0.1000	0.1200	0.000%	111	8,593	-66.667%
2026-07-08	0.2500	0.2500	0.1200	0.1200	-36.842%	32	8,553	-66.667%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-5.000%	2	8,523	-78.947%
2026-07-06	0.1800	0.2000	0.1500	0.2000	+25.000%	201	8,521	-80.000%
2026-07-01	0.2000	0.2000	0.1600	0.1600	+6.667%	22	8,321	-75.000%
2026-06-30	0.2000	0.2000	0.1500	0.1500	0.000%	13	8,299	-73.333%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+25.000%	307	8,286	-73.333%
2026-06-26	0.1000	0.2500	0.1000	0.1200	0.000%	50	7,979	-66.667%
2026-06-25	0.1000	0.1500	0.1000	0.1200	-25.000%	152	7,934	-66.667%
2026-06-24	0.1500	0.1600	0.1500	0.1600	-36.000%	3	7,925	-75.000%
2026-06-22	0.2600	0.3100	0.1700	0.2500	-28.571%	59	7,928	-84.000%
2026-06-18	0.3000	0.4000	0.3000	0.3500	+16.667%	46	7,974	-88.571%
2026-06-17	0.3100	0.3300	0.3000	0.3000	-23.077%	23	7,974	-86.667%
2026-06-16	0.3900	0.3900	0.3900	0.3900	+8.333%	15	7,974	-89.744%
2026-06-15	0.4000	0.4000	0.3600	0.3600	-14.286%	4	7,974	-88.889%
2026-06-12	0.4500	0.4500	0.4200	0.4200	+13.514%	4	7,975	-90.476%
2026-06-11	0.4500	0.4500	0.3700	0.3700	-24.490%	16	7,977	-89.189%
2026-06-10	0.4900	0.4900	0.4900	0.4900	-12.500%	150	7,976	-91.837%
2026-06-09	0.6000	0.6000	0.5300	0.5600	-8.197%	42	7,976	-92.857%
2026-06-08	0.6000	0.6100	0.6000	0.6100	-25.610%	18	8,005	-93.443%
2026-06-04	0.7400	0.8200	0.7400	0.8200	+15.493%	25	8,017	-95.122%
2026-06-03	0.6900	0.7100	0.6900	0.7100	+5.970%	5	8,036	-94.366%
2026-06-02	0.5700	0.6700	0.5700	0.6700	-10.667%	63	8,035	-94.030%
2026-06-01	0.6000	0.7500	0.5800	0.7500	+7.143%	104	8,017	-94.667%
2026-05-29	0.8400	0.8400	0.6500	0.7000	-10.256%	40	7,940	-94.286%
2026-05-28	0.8100	0.8300	0.7700	0.7800	-12.360%	90	7,925	-94.872%
2026-05-27	0.9100	0.9300	0.8600	0.8900	+8.537%	43	7,879	-95.506%
2026-05-26	0.7200	0.8200	0.7200	0.8200	+13.889%	6	7,876	-95.122%
2026-05-22	0.8100	0.8100	0.7000	0.7200	-16.279%	40	7,877	-94.444%
2026-05-21	0.7000	0.9600	0.7000	0.8600	-13.131%	49	7,860	-95.349%
2026-05-20	0.9500	0.9900	0.9500	0.9900	-15.385%	5	7,860	-95.960%
2026-05-19	1.2900	1.2900	1.0800	1.1700	-14.599%	100	7,790	-96.581%
2026-05-18	1.3600	1.7500	1.3500	1.3700	+11.382%	352	7,790	-97.080%
2026-05-15	1.3000	1.4500	1.1900	1.2300	-13.380%	100	7,790	-96.748%
2026-05-14	1.2800	1.5300	1.1100	1.4200	-1.389%	344	7,781	-97.183%
2026-05-13	0.8600	1.4500	0.8600	1.4400	+75.610%	2,141	5,821	-97.222%
2026-05-12	0.9000	1.0000	0.8000	0.8200	-14.583%	101	5,821	-95.122%
2026-05-11	1.2000	1.2400	0.9600	0.9600	-28.358%	2,064	5,821	-95.833%
2026-05-08	1.3500	1.5400	1.2800	1.3400	+0.752%	51	4,921	-97.015%
2026-05-07	1.2300	1.3300	1.1700	1.3300	+12.712%	16	4,911	-96.992%
2026-05-06	1.0900	1.4500	1.0700	1.1800	+42.169%	2,832	4,915	-96.610%
2026-05-05	0.8900	1.0300	0.8000	0.8300	-3.488%	876	2,309	-95.181%
2026-05-04	1.0600	1.0700	0.8600	0.8600	-20.370%	39	1,775	-95.349%
2026-05-01	1.1000	1.1200	1.0800	1.0800	-3.571%	33	1,738	-96.296%
2026-04-30	0.8000	1.2000	0.7900	1.1200	+62.319%	177	1,738	-96.429%
2026-04-28	0.5900	0.7400	0.5900	0.6900	-8.000%	19	1,894	-94.203%
2026-04-27	0.5500	0.7500	0.5500	0.7500	+33.929%	55	1,894	-94.667%
2026-04-24	0.5400	0.5600	0.5000	0.5600	+1.818%	208	1,945	-92.857%
2026-04-17	0.4900	0.5500	0.4700	0.5500	+3.774%	105	1,739	-92.727%
2026-04-16	0.6000	0.6000	0.5300	0.5300	+20.455%	203	1,743	-92.453%
2026-04-15	0.4400	0.4400	0.4400	0.4400	+10.000%	2	1,540	-90.909%
2026-04-14	0.3400	0.4100	0.3400	0.4000	+42.857%	16	1,538	-90.000%
2026-04-13	0.3500	0.3500	0.2800	0.2800	+16.667%	35	1,539	-85.714%
2026-04-10	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,518	-83.333%
2026-04-08	0.2600	0.2600	0.2400	0.2400	+60.000%	2	1,517	-83.333%
2026-04-06	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,517	-73.333%
2026-04-01	0.1700	0.1700	0.1700	0.1700	+30.769%	1	1,507	-76.471%
2026-03-31	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,508	-69.231%
2026-03-30	0.1400	0.1400	0.1300	0.1300	-13.333%	99	1,507	-69.231%
2026-03-27	0.1400	0.1500	0.1400	0.1500	0.000%	7	1,410	-73.333%
2026-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,407	-73.333%
2026-03-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,402	-73.333%
2026-03-24	0.1500	0.1500	0.1500	0.1500	+7.143%	110	1,401	-73.333%
2026-03-23	0.1400	0.1400	0.1400	0.1400	-22.222%	1	1,291	-71.429%
2026-03-19	0.1700	0.1800	0.1700	0.1800	-18.182%	5	1,290	-77.778%
2026-03-16	0.2000	0.2200	0.2000	0.2200	+4.762%	123	1,293	-81.818%
2026-03-10	0.2100	0.2100	0.2100	0.2100	-27.586%	1	1,172	-80.952%
2026-03-09	0.3000	0.3000	0.2900	0.2900	-19.444%	11	1,171	-86.207%
2026-03-05	0.3600	0.3600	0.3600	0.3600	-5.263%	99	1,167	-88.889%
2026-03-04	0.3600	0.3800	0.3600	0.3800	-7.317%	151	1,138	-89.474%
2026-03-03	0.4100	0.4100	0.4100	0.4100	-12.766%	100	1,152	-90.244%
2026-02-26	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,152	-91.489%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+13.636%	1	1,150	-92.000%
2026-02-20	0.4400	0.4400	0.4400	0.4400	+12.821%	1	1,150	-90.909%
2026-02-18	0.3900	0.4000	0.3900	0.3900	+8.333%	300	1,151	-89.744%
2026-02-17	0.3600	0.3600	0.3600	0.3600	-29.412%	9	901	-88.889%
2026-02-12	0.5500	0.5500	0.5100	0.5100	-19.048%	101	892	-92.157%
2026-02-11	0.6600	0.6600	0.6300	0.6300	-8.696%	8	832	-93.651%
2026-02-10	0.8100	0.8100	0.6900	0.6900	-24.176%	31	824	-94.203%
2026-02-06	1.2300	1.2300	0.8800	0.9100	-27.200%	103	793	-95.604%
2026-02-05	1.1000	1.2800	1.0700	1.2500	-27.746%	149	694	-96.800%
2026-02-04	1.9500	1.9700	1.6600	1.7300	-8.947%	224	642	-97.688%
2026-02-03	1.8700	1.9000	1.8700	1.9000	-4.523%	83	508	-97.895%
2026-02-02	1.9200	1.9900	1.8900	1.9900	+14.368%	5	425	-97.990%
2026-01-30	1.7100	1.7700	1.7100	1.7400	+1.163%	18	429	-97.701%
2026-01-29	1.7600	1.7600	1.4900	1.7200	+7.500%	35	431	-97.674%
2026-01-28	1.6300	1.6300	1.5800	1.6000	-6.433%	31	463	-97.500%
2026-01-26	1.6000	1.7100	1.6000	1.7100	+16.327%	7	463	-97.661%
2026-01-23	1.4700	1.4700	1.4700	1.4700	-6.369%	1	459	-97.279%
2026-01-22	1.5300	1.5700	1.5300	1.5700	+17.164%	81	460	-97.452%
2026-01-21	1.3400	1.3400	1.3400	1.3400	-8.844%	16	395	-97.015%
2026-01-20	1.5100	1.5200	1.4700	1.4700	-11.446%	35	394	-97.279%
2026-01-16	1.7200	1.7200	1.6600	1.6600	-13.089%	4	363	-97.590%
2026-01-15	1.9100	1.9100	1.9100	1.9100	0.000%	2	363	-97.906%
2026-01-14	1.9100	1.9100	1.9000	1.9100	-11.982%	3	361	-97.906%
2026-01-13	2.2900	2.2900	2.1700	2.1700	+16.667%	3	358	-98.157%
2026-01-12	1.5000	1.8600	1.5000	1.8600	+5.085%	3	356	-97.849%
2026-01-08	1.7700	1.7700	1.7700	1.7700	+30.147%	1	355	-97.740%
2026-01-07	1.0800	1.3600	1.0800	1.3600	+46.237%	3	355	-97.059%
2026-01-06	1.1300	1.1300	0.9300	0.9300	-13.889%	18	356	-95.699%
2026-01-05	1.0800	1.0800	1.0800	1.0800	-3.571%	1	343	-96.296%
2026-01-02	1.1200	1.1200	1.1200	1.1200	-13.178%	3	343	-96.429%
2025-12-26	1.2900	1.2900	1.2900	1.2900	+0.781%	1	340	-96.899%
2025-12-23	1.2800	1.2800	1.2800	1.2800	+13.274%	2	339	-96.875%
2025-12-19	1.1200	1.1300	1.1200	1.1300	+3.670%	6	339	-96.460%
2025-12-18	1.0900	1.0900	1.0900	1.0900	+0.926%	100	333	-96.330%
2025-12-17	1.0800	1.0800	1.0800	1.0800	-16.923%	4	333	-96.296%
2025-12-15	1.4500	1.4500	1.3000	1.3000	-16.129%	31	331	-96.923%
2025-12-12	1.6200	1.6400	1.5400	1.5500	-25.481%	6	319	-97.419%
2025-12-10	2.0200	2.0800	2.0200	2.0800	+7.216%	3	318	-98.077%
2025-12-09	1.9400	1.9400	1.9400	1.9400	-8.057%	1	316	-97.938%
2025-12-08	2.1100	2.1100	2.1100	2.1100	-6.222%	1	315	-98.104%
2025-12-04	2.3000	2.3000	2.2500	2.2500	-11.765%	3	314	-98.222%
2025-12-03	2.5000	2.5500	2.5000	2.5500	+9.442%	2	314	-98.431%
2025-12-02	2.3300	2.3300	2.3300	2.3300	-15.273%	5	312	-98.283%
2025-12-01	2.7500	2.7500	2.7500	2.7500	-11.290%	10	308	-98.545%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	310	-98.710%
2025-11-26	3.4000	3.4000	3.1500	3.2000	0.000%	317	0	-98.750%