Dark

GOOGL20261016C300
GOOGL Oct 16 2026 300.00 Call (GOOGL261016C00300000)
option OPRA

EOD

Sep 3, 2026

45.20+9.443%(+3.90)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	45.2000	47.3500	45.2000	45.2000	+9.443%	22	845	0.000%
2026-09-02	38.3600	41.6000	38.3600	41.3000	+8.115%	21	849	+9.443%
2026-09-01	39.5000	39.7800	38.0400	38.2000	-9.264%	13	853	+18.325%
2026-08-31	46.0000	46.0000	41.2300	42.1000	-15.138%	29	846	+7.363%
2026-08-28	47.7000	51.0000	47.0800	49.6100	+11.986%	21	832	-8.889%
2026-08-27	44.2200	45.1600	44.2200	44.3000	-2.637%	16	838	+2.032%
2026-08-26	47.8000	47.8000	45.5000	45.5000	-10.784%	43	835	-0.659%
2026-08-25	53.1500	53.1500	50.0000	51.0000	-4.099%	4	827	-11.373%
2026-08-24	47.7000	54.1300	47.7000	53.1800	+7.218%	25	829	-15.006%
2026-08-21	46.8500	49.6000	46.8500	49.6000	+10.222%	2	840	-8.871%
2026-08-20	44.5500	46.1000	44.4000	45.0000	-8.648%	343	838	+0.444%
2026-08-19	47.8400	49.5000	47.8400	49.2600	+3.270%	11	1,055	-8.242%
2026-08-18	47.1000	48.6500	47.1000	47.7000	-0.625%	855	1,046	-5.241%
2026-08-17	47.6000	48.5200	47.6000	48.0000	-3.226%	3	971	-5.833%
2026-08-14	51.0000	51.0000	49.6000	49.6000	-5.685%	3	969	-8.871%
2026-08-13	49.9000	52.7500	49.9000	52.5900	+11.894%	265	967	-14.052%
2026-08-12	49.3000	49.9500	47.0000	47.0000	-10.065%	257	842	-3.830%
2026-08-11	53.8800	53.8800	52.2600	52.2600	-11.768%	7	758	-13.509%
2026-08-10	59.2300	59.2300	59.2300	59.2300	-6.944%	1	753	-23.687%
2026-08-06	63.6500	63.6500	63.6500	63.6500	-8.299%	1	752	-28.987%
2026-08-05	84.0800	84.0800	66.5600	69.4100	-17.379%	13	752	-34.880%
2026-08-04	80.5400	84.0100	80.5400	84.0100	+6.342%	4	749	-46.197%
2026-08-03	76.8300	80.1600	72.8000	79.0000	+22.481%	26	752	-42.785%
2026-07-31	50.1700	64.5000	50.1000	64.5000	+53.243%	12	762	-29.922%
2026-07-30	42.5500	43.7500	42.0900	42.0900	-15.141%	20	762	+7.389%
2026-07-29	42.2100	49.6000	41.8500	49.6000	+15.915%	22	763	-8.871%
2026-07-28	37.2500	42.7900	36.6000	42.7900	+9.270%	105	759	+5.632%
2026-07-27	36.2000	39.8500	36.2000	39.1600	+21.994%	55	724	+15.424%
2026-07-24	32.9000	35.1000	31.5900	32.1000	+0.313%	72	691	+40.810%
2026-07-23	35.4000	35.4000	30.6600	32.0000	-44.212%	114	681	+41.250%
2026-07-21	58.5000	58.5000	57.3600	57.3600	-13.861%	16	649	-21.199%
2026-07-20	63.2500	66.5900	63.2500	66.5900	+20.612%	2	642	-32.122%
2026-07-17	55.9800	57.5500	55.0000	55.2100	-19.177%	84	642	-18.131%
2026-07-16	77.6200	77.6200	68.3100	68.3100	-12.859%	5	605	-33.831%
2026-07-15	73.2300	78.3900	73.2300	78.3900	+15.619%	18	604	-42.340%
2026-07-14	65.0000	67.8000	63.6500	67.8000	+7.211%	22	603	-33.333%
2026-07-13	63.9700	63.9700	63.2000	63.2400	-1.953%	8	591	-28.526%
2026-07-10	64.5000	64.5000	64.5000	64.5000	+2.381%	20	589	-29.922%
2026-07-09	63.0000	63.0000	63.0000	63.0000	-13.103%	1	569	-28.254%
2026-07-06	70.0000	72.5000	70.0000	72.5000	+3.498%	500	569	-37.655%
2026-07-02	70.0500	70.0500	70.0500	70.0500	+4.552%	3	775	-35.475%
2026-06-30	67.0000	67.0000	67.0000	67.0000	+11.667%	1	775	-32.537%
2026-06-29	59.4500	60.0000	59.4500	60.0000	+7.469%	4	775	-24.667%
2026-06-26	52.4000	55.8300	52.4000	55.8300	+0.504%	505	775	-19.040%
2026-06-25	55.0000	55.5500	52.6000	55.5500	-2.390%	4	364	-18.632%
2026-06-24	61.5000	61.5000	56.9100	56.9100	-2.014%	112	364	-20.576%
2026-06-23	59.5500	59.5500	58.0800	58.0800	-2.697%	11	362	-22.176%
2026-06-22	58.5000	60.0000	58.1900	59.6900	-17.895%	118	362	-24.275%
2026-06-18	72.7000	72.7000	72.7000	72.7000	-2.167%	1	315	-37.827%
2026-06-17	74.1000	74.3100	74.1000	74.3100	-9.599%	5	315	-39.174%
2026-06-16	82.2000	82.2000	82.2000	82.2000	+2.048%	1	315	-45.012%
2026-06-15	79.0000	81.4400	79.0000	80.5500	+7.400%	6	315	-43.886%
2026-06-12	69.0000	75.6900	69.0000	75.0000	+8.696%	5	311	-39.733%
2026-06-11	65.0000	69.0000	61.6000	69.0000	+0.291%	11	312	-34.493%
2026-06-10	68.8000	68.8000	68.8000	68.8000	-9.402%	1	309	-34.302%
2026-06-09	74.3000	75.9400	74.3000	75.9400	+0.997%	6	309	-40.479%
2026-06-08	73.0000	75.1900	73.0000	75.1900	-5.481%	5	305	-39.886%
2026-06-05	76.4500	80.4500	75.9000	79.5500	+8.973%	61	307	-43.180%
2026-06-03	71.5600	73.0000	71.5600	73.0000	-2.315%	4	278	-38.082%
2026-06-02	81.2000	81.2000	74.7300	74.7300	-18.842%	3	278	-39.516%
2026-05-29	92.5400	92.7400	92.0800	92.0800	-2.838%	32	278	-50.912%
2026-05-22	95.0000	95.0000	94.7700	94.7700	-3.709%	6	251	-52.306%
2026-05-21	98.4200	98.4200	98.4200	98.4200	-3.339%	1	249	-54.074%
2026-05-19	100.4200	101.8200	98.8300	101.8200	-7.014%	4	249	-55.608%
2026-05-18	109.5000	109.5000	109.5000	109.5000	+0.922%	1	247	-58.721%
2026-05-15	107.5000	108.5000	106.8300	108.5000	-4.067%	13	247	-58.341%
2026-05-13	113.1000	113.1000	113.1000	113.1000	+13.966%	1	245	-60.035%
2026-05-12	97.4000	99.2400	97.4000	99.2400	-3.180%	2	245	-54.454%
2026-05-11	104.0500	104.0500	102.5000	102.5000	-4.259%	11	245	-55.902%
2026-05-07	109.4000	109.4000	107.0600	107.0600	-1.915%	15	254	-57.781%
2026-05-06	106.5000	109.1500	106.5000	109.1500	+9.842%	33	250	-58.589%
2026-05-05	99.3700	99.3700	99.3700	99.3700	+1.793%	1	263	-54.513%
2026-05-01	95.0000	97.6200	95.0000	97.6200	+0.308%	3	266	-53.698%
2026-04-30	83.5000	97.3200	81.5600	97.3200	+49.792%	96	266	-53.555%
2026-04-29	64.9700	64.9700	64.9700	64.9700	-2.227%	1	299	-30.429%
2026-04-28	67.2000	67.2000	66.4500	66.4500	-3.134%	4	299	-31.979%
2026-04-27	60.8500	69.5600	60.8500	68.6000	+14.869%	10	302	-34.111%
2026-04-23	59.7200	59.7200	59.7200	59.7200	+5.924%	1	303	-24.313%
2026-04-22	56.5000	56.5000	56.3800	56.3800	+1.769%	6	303	-19.830%
2026-04-21	58.0000	58.0000	55.4000	55.4000	-5.622%	2	309	-18.412%
2026-04-20	58.6800	58.7000	58.6800	58.7000	-3.565%	2	309	-22.998%
2026-04-17	58.3400	60.8700	58.0300	60.8700	+4.051%	27	309	-25.743%
2026-04-16	57.2700	58.9000	57.2700	58.5000	+1.036%	193	298	-22.735%
2026-04-15	54.3500	57.9000	54.3500	57.9000	+29.357%	16	271	-21.934%
2026-04-13	44.7600	44.7600	44.7600	44.7600	+0.134%	1	271	+0.983%
2026-04-10	45.0000	45.0000	44.7000	44.7000	-0.468%	19	271	+1.119%
2026-04-09	42.9200	44.9100	42.9200	44.9100	-1.079%	23	288	+0.646%
2026-04-08	42.8300	45.4000	42.2000	45.4000	+27.064%	6	302	-0.441%
2026-04-07	32.5900	36.0000	32.5900	35.7300	+7.783%	32	303	+26.504%
2026-04-06	31.3500	33.1500	31.3500	33.1500	+6.352%	96	297	+36.350%
2026-04-02	31.8500	31.8500	30.8800	31.1700	-3.945%	12	225	+45.011%
2026-04-01	28.4400	33.3100	28.4400	32.4500	+24.808%	47	225	+39.291%
2026-03-31	21.6500	26.0000	21.6500	26.0000	+30.326%	144	226	+73.846%
2026-03-30	21.8500	21.8500	19.5000	19.9500	-7.209%	44	193	+126.566%
2026-03-27	22.0600	23.1000	21.1700	21.5000	-11.885%	35	154	+110.233%
2026-03-26	23.7500	24.7300	23.7500	24.4000	-14.983%	14	136	+85.246%
2026-03-25	31.5000	31.5000	28.5500	28.7000	-3.529%	120	134	+57.491%
2026-03-24	34.3500	34.3500	29.7500	29.7500	-17.636%	32	20	+51.933%
2026-03-23	38.0000	38.0000	35.9500	36.1200	+0.055%	8	26	+25.138%
2026-03-20	35.9000	36.1000	34.7000	36.1000	-7.673%	42	25	+25.208%
2026-03-19	38.6500	39.1000	38.6500	39.1000	-4.331%	2	2	+15.601%
2026-03-18	40.8700	40.8700	40.8700	40.8700	0.000%	1	0	+10.595%