Dark

GOOG20260918C220
GOOG Sep 18 2026 220.00 Call (GOOG260918C00220000)
option OPRA

Expired

Sep 17, 2026

125.00+3.993%(+4.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	125.0000	125.0000	125.0000	125.0000	+3.993%	1	218	0.000%
2026-09-16	121.5000	122.0700	120.2000	120.2000	-3.469%	8	219	+3.993%
2026-09-14	121.2700	125.0000	121.2700	124.5200	+6.829%	41	219	+0.385%
2026-09-11	116.5600	116.5600	116.5600	116.5600	+8.650%	30	212	+7.241%
2026-09-10	107.2800	107.2800	107.2800	107.2800	-1.270%	1	238	+16.518%
2026-09-09	107.5200	108.6600	107.5200	108.6600	-5.881%	6	239	+15.038%
2026-09-08	114.9800	115.4500	114.9800	115.4500	-3.719%	2	243	+8.272%
2026-09-03	119.9100	119.9100	119.9100	119.9100	-2.345%	2	244	+4.245%
2026-08-28	122.7900	122.7900	122.7900	122.7900	-0.856%	19	244	+1.800%
2026-08-25	123.8800	123.8800	123.8500	123.8500	+1.850%	3	244	+0.929%
2026-08-18	121.6000	121.6000	121.6000	121.6000	-0.532%	1	245	+2.796%
2026-08-17	121.6600	122.2500	121.6600	122.2500	+20.908%	5	245	+2.249%
2026-07-24	101.1500	101.2100	101.1100	101.1100	+3.798%	5	248	+23.628%
2026-07-23	102.0000	102.2800	97.4100	97.4100	-24.159%	13	249	+28.324%
2026-07-21	128.4400	128.4400	128.4400	128.4400	+1.880%	10	251	-2.678%
2026-07-17	126.0700	126.0700	126.0700	126.0700	-17.466%	1	251	-0.849%
2026-07-16	152.7500	152.7500	152.7500	152.7500	+13.468%	5	251	-18.167%
2026-07-13	134.6200	134.6200	134.6200	134.6200	+8.740%	1	251	-7.146%
2026-06-25	123.8000	123.8000	123.8000	123.8000	-8.351%	2	252	+0.969%
2026-06-22	135.0500	135.0800	135.0500	135.0800	-9.760%	2	254	-7.462%
2026-06-15	149.6900	149.6900	149.6900	149.6900	-0.703%	7	254	-16.494%
2026-06-04	152.0300	152.0300	150.7500	150.7500	+2.572%	20	247	-17.081%
2026-06-02	147.3900	147.3900	146.9700	146.9700	-16.655%	2	248	-14.949%
2026-05-15	176.3400	176.3400	176.3400	176.3400	-1.700%	1	248	-29.114%
2026-05-13	179.3900	179.3900	179.3900	179.3900	+0.073%	1	249	-30.319%
2026-05-08	179.2600	179.2600	179.2600	179.2600	+0.697%	3	250	-30.269%
2026-05-07	178.0200	178.0200	178.0200	178.0200	+1.234%	2	253	-29.783%
2026-05-06	175.8500	175.8500	175.8500	175.8500	+8.462%	1	253	-28.917%
2026-05-01	162.1300	162.1300	162.1300	162.1300	+8.412%	50	303	-22.901%
2026-04-30	152.7700	152.8300	149.3400	149.5500	+23.086%	153	303	-16.416%
2026-04-21	121.5000	121.5000	121.5000	121.5000	+1.250%	1	456	+2.881%
2026-04-17	120.0000	120.0000	120.0000	120.0000	+7.335%	1	456	+4.167%
2026-04-14	111.8000	111.8000	111.8000	111.8000	+14.961%	1	457	+11.807%
2026-04-09	97.2500	97.2500	97.2500	97.2500	-5.251%	10	458	+28.535%
2026-04-08	102.2500	102.6400	102.2500	102.6400	+15.093%	5	458	+21.785%
2026-04-07	89.1800	89.1800	89.1800	89.1800	+30.801%	2	453	+40.166%
2026-03-27	67.6000	68.1800	67.6000	68.1800	-18.562%	2	451	+83.338%
2026-03-24	85.0000	85.0000	83.7200	83.7200	-7.277%	4	451	+49.307%
2026-03-20	90.2800	90.2900	90.2800	90.2900	-6.435%	5	454	+38.443%
2026-03-17	96.5000	96.5000	96.5000	96.5000	+8.427%	10	454	+29.534%
2026-03-09	89.0000	89.0000	89.0000	89.0000	+2.358%	19	464	+40.449%
2026-03-06	88.8000	89.0000	86.9500	86.9500	-10.250%	62	455	+43.761%
2026-03-02	94.2800	96.8800	94.2800	96.8800	-1.485%	65	485	+29.026%
2026-02-27	97.5000	98.3400	97.5000	98.3400	+4.617%	19	435	+27.110%
2026-02-18	94.0000	94.0000	94.0000	94.0000	+2.185%	1	420	+32.979%
2026-02-17	91.9900	91.9900	91.9900	91.9900	-4.949%	1	420	+35.884%
2026-02-13	96.7000	96.7800	96.7000	96.7800	-4.969%	51	395	+29.159%
2026-02-11	102.1500	102.1500	101.8400	101.8400	-6.138%	54	395	+22.742%
2026-02-10	108.3500	108.5000	108.3500	108.5000	-3.237%	16	349	+15.207%
2026-02-06	114.8500	114.8500	112.1300	112.1300	-0.998%	52	362	+11.478%
2026-02-05	113.2600	113.2600	113.2600	113.2600	-6.597%	2	312	+10.366%
2026-02-04	123.0000	123.0000	121.2600	121.2600	-1.551%	7	312	+3.084%
2026-01-28	123.1700	123.1700	123.1700	123.1700	-1.432%	1	313	+1.486%
2026-01-26	117.5200	124.9700	117.5200	124.9600	+2.426%	18	313	+0.032%
2026-01-22	122.0000	122.0000	122.0000	122.0000	+3.963%	1	299	+2.459%
2026-01-21	117.3500	117.3500	117.3500	117.3500	+4.711%	1	299	+6.519%
2026-01-20	114.4900	114.4900	112.0700	112.0700	-8.440%	6	298	+11.537%
2026-01-15	122.8000	122.8000	122.4000	122.4000	-3.142%	2	303	+2.124%
2026-01-14	125.1500	126.3700	125.1500	126.3700	+7.686%	6	304	-1.084%
2026-01-12	117.3500	117.3500	117.3500	117.3500	-0.551%	2	303	+6.519%
2026-01-08	118.0000	118.0000	118.0000	118.0000	+6.383%	1	301	+5.932%
2026-01-07	110.9200	110.9200	110.9200	110.9200	+6.654%	1	301	+12.694%
2026-01-06	103.4000	104.0000	103.4000	104.0000	-3.435%	3	301	+20.192%
2026-01-05	107.7000	107.7000	107.7000	107.7000	+1.700%	1	299	+16.063%
2026-01-02	105.9000	105.9000	105.9000	105.9000	-0.047%	1	300	+18.036%
2025-12-31	105.9500	105.9500	105.9500	105.9500	+0.617%	1	299	+17.980%
2025-12-30	104.9500	107.2000	104.9500	105.3000	+0.920%	9	299	+18.708%
2025-12-29	104.3400	104.3400	104.3400	104.3400	-2.294%	1	298	+19.801%
2025-12-24	106.7900	106.7900	106.7900	106.7900	-0.475%	1	298	+17.052%
2025-12-23	107.3000	107.3000	107.3000	107.3000	+9.211%	8	298	+16.496%
2025-12-19	98.2500	98.2500	98.2500	98.2500	+1.919%	30	298	+27.226%
2025-12-18	96.4000	96.4000	96.4000	96.4000	-5.767%	1	298	+29.668%
2025-12-16	102.3000	102.3000	102.3000	102.3000	-0.680%	1	297	+22.190%
2025-12-12	103.0000	103.0000	103.0000	103.0000	-3.918%	1	298	+21.359%
2025-12-11	107.2000	107.2000	107.2000	107.2000	-2.234%	3	298	+16.604%
2025-12-10	109.6500	109.6500	109.6500	109.6500	+2.765%	1	295	+13.999%
2025-12-08	106.7000	106.7000	106.7000	106.7000	-4.047%	2	296	+17.151%
2025-12-04	114.5000	114.5000	110.3000	111.2000	+2.018%	8	296	+12.410%
2025-12-03	109.0000	109.0000	109.0000	109.0000	-1.340%	1	293	+14.679%
2025-12-02	110.0900	110.4800	110.0900	110.4800	-0.379%	5	294	+13.143%
2025-12-01	110.2000	111.8700	110.2000	110.9000	-2.548%	17	294	+12.714%
2025-11-28	113.8000	113.8000	113.8000	113.8000	-1.497%	1	291	+9.842%
2025-11-26	116.0400	116.0400	115.5300	115.5300	-1.425%	7	284	+8.197%
2025-11-25	118.9000	118.9000	114.5000	117.2000	+3.051%	64	284	+6.655%
2025-11-24	109.0800	113.7300	108.8500	113.7300	+16.217%	22	284	+9.909%
2025-11-21	94.6200	97.8600	94.3800	97.8600	+8.133%	8	304	+27.733%
2025-11-20	99.0500	102.5000	90.3500	90.5000	-0.865%	11	304	+38.122%
2025-11-19	89.7000	98.4500	89.7000	91.2900	+8.990%	17	304	+36.926%
2025-11-17	90.6100	90.6100	83.7600	83.7600	+8.992%	3	314	+49.236%
2025-11-14	76.8500	76.8500	76.8500	76.8500	-2.660%	1	312	+62.655%
2025-11-13	78.1200	79.9600	78.1200	78.9500	-6.932%	3	313	+58.328%
2025-11-12	88.6000	88.6000	84.1000	84.8300	-4.049%	25	313	+47.354%
2025-11-11	88.4100	88.4100	88.4100	88.4100	-0.079%	1	317	+41.387%
2025-11-10	85.0000	88.4800	85.0000	88.4800	+11.717%	2	316	+41.275%
2025-11-07	79.0000	79.2000	77.3500	79.2000	-6.933%	22	317	+57.828%
2025-11-06	83.8500	85.1000	83.8500	85.1000	+3.780%	2	320	+46.886%
2025-11-05	79.6000	82.0000	79.6000	82.0000	+5.766%	6	320	+52.439%
2025-11-04	79.0000	79.0000	77.4900	77.5300	-6.703%	25	324	+61.228%
2025-11-03	81.1500	83.1000	81.1500	83.1000	+5.430%	4	342	+50.421%
2025-10-31	78.8200	78.8200	78.8200	78.8200	-4.749%	4	342	+58.589%
2025-10-30	86.8600	87.8000	81.1100	82.7500	+10.776%	12	342	+51.057%
2025-10-29	70.0000	74.7000	69.3900	74.7000	+7.559%	27	345	+67.336%
2025-10-28	70.0600	70.0600	68.2000	69.4500	-0.072%	19	347	+79.986%
2025-10-27	65.8100	69.5000	65.8100	69.5000	+9.968%	70	333	+79.856%
2025-10-24	61.2000	63.6000	61.2000	63.2000	+12.676%	26	333	+97.785%
2025-10-22	57.4500	59.3500	55.1000	56.0900	+0.520%	24	333	+122.856%
2025-10-21	56.2000	56.2000	52.0000	55.8000	-6.533%	8	348	+124.014%
2025-10-20	59.7000	59.7000	59.7000	59.7000	+10.148%	1	348	+109.380%
2025-10-17	54.2000	54.2000	54.2000	54.2000	-3.798%	1	347	+130.627%
2025-10-16	58.6900	58.6900	56.3400	56.3400	+2.250%	11	347	+121.867%
2025-10-15	53.7000	55.3000	53.7000	55.1000	+5.860%	21	336	+126.860%
2025-10-14	51.7800	52.1700	51.7000	52.0500	+6.159%	21	346	+140.154%
2025-10-13	47.0000	49.0300	47.0000	49.0300	+7.146%	19	348	+154.946%
2025-10-10	48.0000	48.9500	45.7600	45.7600	-3.562%	9	352	+173.164%
2025-10-09	47.5000	48.0100	46.7000	47.4500	-5.891%	7	348	+163.435%
2025-10-08	50.5000	51.0500	50.0500	50.4200	-3.779%	22	347	+147.917%
2025-10-07	52.0500	52.4000	52.0500	52.4000	-5.466%	6	343	+138.550%
2025-10-06	51.0500	55.4300	51.0500	55.4300	+10.396%	11	343	+125.510%
2025-10-03	49.0000	50.2100	48.2800	50.2100	+1.537%	8	345	+148.954%
2025-10-02	49.4500	49.4500	49.4500	49.4500	+0.040%	1	347	+152.781%
2025-10-01	46.9500	49.5400	46.9500	49.4300	+1.918%	13	346	+152.883%
2025-09-30	47.2900	48.5000	46.3000	48.5000	-1.503%	54	346	+157.732%
2025-09-29	54.5300	54.5300	49.2400	49.2400	-4.666%	30	368	+153.859%
2025-09-26	51.3800	51.6500	51.3800	51.6500	+2.684%	23	374	+142.014%
2025-09-25	49.2100	51.8400	49.2100	50.3000	-6.419%	21	374	+148.509%
2025-09-24	53.9600	53.9600	53.5100	53.7500	-3.881%	12	378	+132.558%
2025-09-23	56.5300	56.9400	55.8300	55.9200	-1.027%	12	378	+123.534%
2025-09-22	57.3300	58.0000	55.2000	56.5000	-3.071%	11	378	+121.239%
2025-09-19	55.7900	58.2900	55.7900	58.2900	+4.089%	10	376	+114.445%
2025-09-18	56.7000	56.7000	54.5500	56.0000	+5.960%	65	376	+123.214%
2025-09-17	52.5500	53.1000	52.5500	52.8500	-5.524%	15	368	+136.518%
2025-09-16	53.9000	55.9900	53.9000	55.9400	+1.194%	14	365	+123.454%
2025-09-15	53.7100	55.7000	52.5000	55.2800	+16.871%	50	368	+126.122%
2025-09-12	45.8500	47.3000	45.1800	47.3000	+0.638%	18	364	+164.271%
2025-09-11	44.7000	47.0000	44.1300	47.0000	+2.980%	18	369	+165.957%
2025-09-10	45.5200	47.4700	44.2000	45.6400	+1.784%	47	375	+173.883%
2025-09-09	42.4500	44.8400	42.1500	44.8400	+8.545%	15	385	+178.769%
2025-09-08	44.1500	44.1500	41.2500	41.3100	+2.151%	18	385	+202.590%
2025-09-05	40.3400	41.9400	40.0000	40.4400	+3.163%	25	382	+209.100%
2025-09-04	37.6200	39.2000	35.8800	39.2000	+4.589%	36	387	+218.878%
2025-09-03	35.0000	39.0000	34.9000	37.4800	+41.701%	185	389	+233.511%
2025-09-02	26.0000	26.4500	25.8500	26.4500	-4.305%	7	353	+372.590%
2025-08-29	26.6000	28.2300	26.6000	27.6400	+5.095%	18	345	+352.243%
2025-08-28	25.8500	26.6800	25.8000	26.3000	+9.812%	80	345	+375.285%
2025-08-27	24.0500	24.4500	23.9500	23.9500	+1.055%	10	405	+421.921%
2025-08-26	24.0200	24.0200	23.5500	23.7000	-5.086%	6	400	+427.426%
2025-08-25	22.8700	25.4100	22.8700	24.9700	+8.897%	33	398	+400.601%
2025-08-22	20.9000	23.2300	20.9000	22.9300	+15.110%	17	374	+445.137%
2025-08-21	19.9200	19.9200	19.9200	19.9200	+0.861%	2	377	+527.510%
2025-08-20	18.9000	19.8800	18.6700	19.7500	-2.948%	10	377	+532.911%
2025-08-19	20.3800	20.5800	20.2500	20.3500	-6.737%	8	368	+514.251%
2025-08-18	22.4900	22.6900	21.7500	21.8200	-2.371%	24	372	+472.869%
2025-08-15	22.8900	23.8900	21.4600	22.3500	+2.759%	20	365	+459.284%
2025-08-14	21.0500	21.7500	21.0500	21.7500	-0.911%	9	360	+474.713%
2025-08-13	21.8700	22.1300	21.7400	21.9500	-0.227%	18	354	+469.476%
2025-08-12	21.7400	22.2400	21.3000	22.0000	+5.820%	25	347	+468.182%
2025-08-11	20.1000	20.8900	20.1000	20.7900	-3.077%	10	340	+501.251%
2025-08-08	20.0000	21.4500	20.0000	21.4500	+15.199%	9	340	+482.751%
2025-08-07	18.6200	18.6200	18.6200	18.6200	+3.444%	20	343	+571.321%
2025-08-06	17.9500	18.0000	17.9500	18.0000	-5.263%	8	323	+594.444%
2025-08-05	18.7100	19.0000	18.7100	19.0000	+6.443%	3	315	+557.895%
2025-08-04	16.5600	17.8500	16.5600	17.8500	+14.423%	15	315	+600.280%
2025-08-01	15.6600	15.6600	15.3000	15.6000	-8.235%	31	313	+701.282%
2025-07-31	17.0000	17.8000	17.0000	17.0000	-10.995%	25	288	+635.294%
2025-07-30	18.7000	19.1700	18.7000	19.1000	+3.523%	62	270	+554.450%
2025-07-29	18.4500	18.4500	18.4500	18.4500	+7.580%	13	213	+577.507%
2025-07-28	17.1500	17.1500	17.1500	17.1500	-2.998%	1	213	+628.863%
2025-07-25	17.6500	17.6800	17.4500	17.6800	+1.318%	24	212	+607.014%
2025-07-23	17.4000	17.4500	17.0100	17.4500	+4.055%	9	205	+616.332%
2025-07-22	16.4400	16.7700	16.4400	16.7700	-0.357%	3	202	+645.379%
2025-07-21	16.0900	16.8300	16.0900	16.8300	+12.200%	11	201	+642.721%
2025-07-15	14.7500	15.0000	14.6500	15.0000	+25.000%	3	198	+733.333%
2025-07-10	12.0000	12.0000	12.0000	12.0000	-0.166%	2	198	+941.667%
2025-07-09	12.0000	12.0200	11.9500	12.0200	+3.265%	6	198	+939.933%
2025-07-08	11.6000	11.6400	11.6000	11.6400	-7.029%	6	202	+973.883%
2025-07-07	12.7200	12.8500	12.4800	12.5200	-3.246%	14	202	+898.403%
2025-07-02	12.9400	12.9400	12.9400	12.9400	+7.564%	3	198	+865.997%
2025-07-01	12.0300	12.0300	12.0300	12.0300	-4.675%	2	197	+939.069%
2025-06-30	13.4000	13.4000	12.6200	12.6200	+6.949%	2	196	+890.491%
2025-06-27	11.8000	11.8000	11.8000	11.8000	+4.056%	2	195	+959.322%
2025-06-26	11.3400	11.3400	11.3400	11.3400	+9.038%	1	195	+1,002.293%
2025-06-25	10.4000	10.4000	10.4000	10.4000	+9.474%	5	194	+1,101.923%
2025-06-24	9.5700	9.7200	9.4500	9.5000	+7.955%	80	189	+1,215.789%
2025-06-23	9.5400	9.5400	8.8000	8.8000	-11.469%	14	164	+1,320.455%
2025-06-20	10.4100	10.4100	9.9400	9.9400	-17.167%	60	158	+1,157.545%
2025-06-18	12.0000	12.0000	12.0000	12.0000	-11.111%	61	95	+941.667%
2025-06-16	13.5000	13.5000	13.5000	13.5000	-4.594%	1	95	+825.926%
2025-06-11	14.4900	14.4900	14.1500	14.1500	-6.601%	55	94	+783.392%
2025-06-10	14.5000	15.1500	14.5000	15.1500	+13.910%	3	40	+725.083%
2025-06-09	13.3000	13.3000	13.3000	13.3000	+25.828%	1	39	+839.850%
2025-06-04	10.4500	10.5700	10.3500	10.5700	+0.190%	10	38	+1,082.592%
2025-06-03	10.6500	10.6500	10.5500	10.5500	-4.955%	12	32	+1,084.834%
2025-06-02	11.3500	11.3500	11.1000	11.1000	-5.128%	22	31	+1,026.126%
2025-05-30	11.7000	11.7000	11.7000	11.7000	-5.263%	2	33	+968.376%
2025-05-29	12.3000	12.5000	12.0500	12.3500	-1.200%	18	32	+912.146%
2025-05-28	12.3500	12.9200	12.3500	12.5000	0.000%	38	31	+900.000%