Dark

GOOG20260918C225
GOOG Sep 18 2026 225.00 Call (GOOG260918C00225000)
option OPRA

Expired

Sep 17, 2026

117.83+3.314%(+3.78)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	118.1700	118.5600	117.1000	117.8300	+3.314%	8	158	0.000%
2026-09-16	117.8500	117.8500	114.0500	114.0500	-0.972%	7	160	+3.314%
2026-09-14	115.1700	115.1700	115.1700	115.1700	+11.383%	6	165	+2.310%
2026-09-09	103.4000	103.4000	103.4000	103.4000	-6.687%	4	159	+13.956%
2026-09-08	110.8100	110.8100	110.8100	110.8100	-3.727%	1	161	+6.335%
2026-09-03	114.0000	115.1000	114.0000	115.1000	+5.210%	4	162	+2.372%
2026-09-02	109.4000	109.4000	109.4000	109.4000	+2.723%	3	164	+7.706%
2026-09-01	106.5000	106.5000	106.5000	106.5000	-10.286%	1	167	+10.638%
2026-08-28	115.2500	118.7100	115.1900	118.7100	+4.269%	7	167	-0.741%
2026-08-27	113.8500	113.8500	113.8500	113.8500	-5.963%	1	167	+3.496%
2026-08-24	121.0700	121.0700	121.0700	121.0700	+7.551%	1	167	-2.676%
2026-08-20	112.6000	112.6000	112.5700	112.5700	-4.318%	2	167	+4.673%
2026-08-19	117.6500	117.6500	117.6500	117.6500	-25.254%	2	169	+0.153%
2026-08-05	157.4000	157.4000	157.4000	157.4000	+7.404%	2	169	-25.140%
2026-08-04	146.5500	146.5500	146.5500	146.5500	+15.040%	1	169	-19.597%
2026-07-31	127.3900	127.3900	127.3900	127.3900	+22.738%	1	169	-7.505%
2026-07-27	104.8700	104.8700	103.7900	103.7900	+6.038%	12	169	+13.527%
2026-07-24	97.8800	97.8800	97.8800	97.8800	+0.369%	1	169	+20.382%
2026-07-23	93.2500	97.5200	93.2500	97.5200	-21.545%	2	170	+20.826%
2026-07-22	124.3000	124.3000	124.3000	124.3000	-4.141%	2	170	-5.205%
2026-07-13	129.6600	129.6700	129.6600	129.6700	+0.519%	8	170	-9.131%
2026-07-09	127.8000	129.0000	127.8000	129.0000	-1.789%	3	164	-8.659%
2026-07-02	131.3500	131.3500	131.3500	131.3500	-5.734%	1	163	-10.293%
2026-06-18	139.3400	139.3400	139.3400	139.3400	-0.995%	1	163	-15.437%
2026-06-17	140.7400	140.7400	140.7400	140.7400	+14.144%	1	163	-16.278%
2026-06-11	124.8800	124.8800	123.3000	123.3000	-14.101%	19	163	-4.436%
2026-06-05	146.8500	146.8500	143.5400	143.5400	+0.829%	33	173	-17.911%
2026-06-02	134.6200	142.3600	134.6200	142.3600	-12.791%	2	203	-17.231%
2026-05-28	163.2400	163.2400	163.2400	163.2400	-5.286%	1	203	-27.818%
2026-05-18	172.3500	172.3500	172.3500	172.3500	+9.290%	1	204	-31.633%
2026-05-01	157.7000	157.7000	157.7000	157.7000	+34.913%	1	205	-25.282%
2026-04-24	116.8900	116.8900	116.8900	116.8900	+9.911%	1	205	+0.804%
2026-04-14	105.8400	106.3500	105.8400	106.3500	+7.359%	2	206	+10.795%
2026-04-13	99.0600	99.0600	99.0600	99.0600	+2.019%	1	207	+18.948%
2026-04-08	97.1000	97.1000	97.1000	97.1000	+37.828%	4	207	+21.349%
2026-03-31	70.4500	70.4500	70.4500	70.4500	+17.319%	1	207	+67.253%
2026-03-30	60.0500	60.0500	60.0500	60.0500	-4.073%	1	207	+96.220%
2026-03-27	66.9600	66.9600	62.5000	62.6000	-7.300%	10	206	+88.227%
2026-03-26	70.1500	70.1500	67.5300	67.5300	-26.995%	9	214	+74.485%
2026-03-18	92.5000	92.5000	92.5000	92.5000	+9.910%	1	219	+27.384%
2026-03-06	84.1600	84.1600	84.1600	84.1600	-2.310%	13	220	+40.007%
2026-03-03	86.5500	86.5500	84.0500	86.1500	-4.363%	9	213	+36.773%
2026-03-02	90.0800	90.0800	90.0800	90.0800	+0.267%	1	217	+30.806%
2026-02-26	89.8400	89.8400	89.8400	89.8400	-6.882%	1	216	+31.155%
2026-02-24	96.4800	96.4800	96.4800	96.4800	-3.761%	1	215	+22.129%
2026-02-20	95.7200	100.2500	95.7200	100.2500	+14.441%	13	215	+17.536%
2026-02-19	87.6000	87.6000	87.6000	87.6000	+2.313%	10	215	+34.509%
2026-02-17	85.6200	85.6200	85.6200	85.6200	-7.438%	20	205	+37.620%
2026-02-13	92.8800	92.8800	92.5000	92.5000	-15.856%	2	184	+27.384%
2026-02-06	110.4500	110.4500	109.9300	109.9300	+1.299%	17	184	+7.186%
2026-02-05	108.5200	108.5200	108.5200	108.5200	-13.184%	1	188	+8.579%
2026-02-03	125.0000	125.0000	125.0000	125.0000	+3.477%	1	188	-5.736%
2026-01-29	120.8000	120.8000	120.8000	120.8000	+2.053%	10	188	-2.459%
2026-01-28	118.3700	118.3700	118.3700	118.3700	+10.040%	1	188	-0.456%
2026-01-20	107.5700	107.5700	107.5700	107.5700	-9.132%	1	189	+9.538%
2026-01-15	118.4700	118.4700	118.3800	118.3800	-5.440%	31	188	-0.465%
2026-01-13	124.9700	125.1900	123.2700	125.1900	+10.935%	5	167	-5.879%
2026-01-12	112.8500	112.8500	112.8500	112.8500	+2.498%	1	164	+4.413%
2026-01-07	108.6100	110.1000	108.6100	110.1000	+5.359%	2	165	+7.021%
2026-01-05	104.5000	104.5000	104.5000	104.5000	+3.558%	3	167	+12.756%
2025-12-31	101.3000	101.3000	100.9100	100.9100	+0.709%	6	167	+16.767%
2025-12-29	100.2000	100.2000	100.2000	100.2000	-1.938%	1	167	+17.595%
2025-12-26	102.1800	102.1800	102.1800	102.1800	-0.400%	1	168	+15.316%
2025-12-23	102.6400	102.6400	102.5900	102.5900	+9.022%	6	167	+14.855%
2025-12-19	94.1000	94.1000	94.1000	94.1000	+1.774%	1	166	+25.218%
2025-12-18	91.4800	93.2500	91.4800	92.4600	+5.236%	7	165	+27.439%
2025-12-17	87.8600	87.8600	87.8600	87.8600	-8.527%	1	169	+34.111%
2025-12-16	96.0500	96.0500	96.0500	96.0500	-8.698%	4	168	+22.676%
2025-12-11	106.0500	106.0500	105.2000	105.2000	-1.563%	6	170	+12.006%
2025-12-10	106.8700	106.8700	106.8700	106.8700	+0.178%	1	164	+10.255%
2025-12-09	106.6800	106.6800	106.6800	106.6800	+4.109%	1	165	+10.452%
2025-12-08	104.9000	104.9000	102.4700	102.4700	-6.206%	26	166	+14.990%
2025-12-05	109.2500	109.2500	109.2500	109.2500	-1.390%	2	181	+7.854%
2025-12-03	108.5800	110.7900	108.5800	110.7900	+3.736%	12	181	+6.354%
2025-12-01	106.8000	106.8000	106.8000	106.8000	-2.706%	1	175	+10.328%
2025-11-26	109.7700	109.7700	109.7700	109.7700	-2.131%	3	175	+7.343%
2025-11-25	116.5000	116.5000	112.1000	112.1600	+3.804%	4	175	+5.055%
2025-11-24	107.5700	108.0500	107.5700	108.0500	+19.116%	11	176	+9.051%
2025-11-21	93.1200	93.1200	90.7100	90.7100	-6.262%	4	180	+29.897%
2025-11-20	96.7700	96.7700	96.7700	96.7700	+10.848%	1	181	+21.763%
2025-11-19	95.3300	95.6000	87.3000	87.3000	+0.345%	26	180	+34.971%
2025-11-17	87.3000	87.3000	87.0000	87.0000	+17.172%	7	199	+35.437%
2025-11-14	74.2500	74.2500	74.2500	74.2500	-1.263%	1	196	+58.694%
2025-11-13	76.7500	76.7500	75.2000	75.2000	-8.616%	7	195	+56.689%
2025-11-10	82.2800	82.2900	82.2800	82.2900	-0.242%	5	190	+43.189%
2025-11-06	80.0000	82.4900	80.0000	82.4900	+4.154%	22	193	+42.842%
2025-11-05	79.6000	80.0000	78.7500	79.2000	+6.266%	16	196	+48.775%
2025-11-04	75.9600	76.0000	74.2500	74.5300	-7.070%	7	190	+58.097%
2025-11-03	80.2000	80.2000	80.2000	80.2000	+5.457%	4	184	+46.920%
2025-10-31	79.4000	79.4000	76.0500	76.0500	-4.062%	6	184	+54.938%
2025-10-30	77.0000	83.0000	77.0000	79.2700	+10.204%	9	180	+48.644%
2025-10-29	67.7700	71.9300	67.7700	71.9300	+9.316%	17	176	+63.812%
2025-10-28	67.4500	67.4500	65.2900	65.8000	-1.349%	31	177	+79.073%
2025-10-27	63.5300	66.7000	63.5300	66.7000	+12.669%	21	184	+76.657%
2025-10-24	56.5600	59.2000	56.5500	59.2000	+8.964%	16	184	+99.037%
2025-10-23	54.2300	54.3300	54.2300	54.3300	+3.348%	2	188	+116.878%
2025-10-22	54.0000	54.0000	52.4900	52.5700	+2.396%	3	187	+124.139%
2025-10-21	53.0500	53.2900	48.3200	51.3400	-8.566%	28	187	+129.509%
2025-10-20	56.1500	56.1500	56.1500	56.1500	+1.445%	1	205	+109.849%
2025-10-16	55.3500	55.3500	55.3500	55.3500	+13.144%	8	204	+112.882%
2025-10-15	48.9200	48.9200	48.9200	48.9200	+0.369%	2	204	+140.863%
2025-10-14	48.2000	49.2000	48.2000	48.7400	+5.910%	32	206	+141.752%
2025-10-13	44.4000	46.0200	44.0100	46.0200	+11.294%	36	211	+156.041%
2025-10-10	45.9500	45.9500	41.3500	41.3500	-7.494%	17	204	+184.958%
2025-10-09	43.9300	45.1300	43.9300	44.7000	-7.759%	8	194	+163.602%
2025-10-06	49.4700	49.4700	48.2200	48.4600	+2.583%	7	195	+143.149%
2025-10-03	45.6300	47.2400	45.1000	47.2400	+0.940%	15	195	+149.428%
2025-10-02	46.0000	47.0000	46.0000	46.8000	+1.607%	4	204	+151.774%
2025-10-01	44.3600	46.0600	44.3600	46.0600	+4.114%	6	204	+155.818%
2025-09-30	44.2200	44.2400	44.2200	44.2400	-7.059%	2	204	+166.343%
2025-09-29	49.5500	49.5500	47.6000	47.6000	-1.551%	9	204	+147.542%
2025-09-25	48.7600	48.9200	47.7400	48.3500	-3.300%	17	205	+143.702%
2025-09-24	51.2700	51.5200	50.0000	50.0000	-5.357%	13	204	+135.660%
2025-09-23	53.2500	53.4300	52.5600	52.8300	+0.763%	14	205	+123.036%
2025-09-22	53.9100	54.5000	52.2500	52.4300	-3.816%	28	202	+124.738%
2025-09-19	53.1200	54.7900	53.0800	54.5100	+3.239%	28	202	+116.162%
2025-09-18	52.1900	53.0000	51.4500	52.8000	+3.509%	15	190	+123.163%
2025-09-17	52.2000	52.2000	49.6900	51.0100	-0.020%	12	190	+130.994%
2025-09-15	52.2500	52.3800	50.2600	51.0200	+15.534%	16	189	+130.949%
2025-09-12	43.0700	44.1600	42.9100	44.1600	+0.250%	32	191	+166.825%
2025-09-11	41.7500	44.0500	40.9000	44.0500	+2.776%	29	193	+167.491%
2025-09-10	41.5000	44.3000	41.5000	42.8600	-0.256%	29	205	+174.918%
2025-09-09	40.1000	42.9700	40.1000	42.9700	+11.264%	20	189	+174.215%
2025-09-08	40.7000	40.8000	38.3800	38.6200	+2.034%	15	189	+205.101%
2025-09-05	39.0000	39.2300	37.4600	37.8500	+1.611%	26	189	+211.308%
2025-09-04	35.3000	37.2500	33.2700	37.2500	+5.285%	33	188	+216.322%
2025-09-03	35.4200	35.5500	34.6000	35.3800	+48.655%	57	187	+233.041%
2025-09-02	22.5000	23.9200	22.4100	23.8000	-6.225%	13	174	+395.084%
2025-08-29	24.4100	25.4500	24.3000	25.3800	+3.297%	102	131	+364.263%
2025-08-28	24.5700	24.5700	24.5700	24.5700	+11.885%	1	131	+379.569%
2025-08-27	22.4100	22.4500	21.9600	21.9600	+1.714%	3	130	+436.566%
2025-08-26	21.5700	21.5900	21.5700	21.5900	-7.060%	2	131	+445.762%
2025-08-25	22.1000	23.3500	22.1000	23.2300	+12.276%	32	131	+407.232%
2025-08-22	21.8500	21.8500	20.6900	20.6900	+13.869%	4	110	+469.502%
2025-08-21	17.9000	18.1700	17.8800	18.1700	+5.763%	5	109	+548.487%
2025-08-20	17.1800	17.1800	17.1800	17.1800	-6.883%	3	106	+585.856%
2025-08-19	18.4500	18.4500	18.4500	18.4500	-6.440%	1	104	+538.645%
2025-08-18	20.1100	20.5900	19.7200	19.7200	-6.761%	5	105	+497.515%
2025-08-15	20.3100	21.6900	20.3100	21.1500	+5.067%	20	107	+457.116%
2025-08-14	19.3400	20.1300	19.3400	20.1300	+2.079%	10	101	+485.345%
2025-08-13	19.8900	20.1700	19.7200	19.7200	-1.004%	14	98	+497.515%
2025-08-12	19.4500	19.9200	19.4500	19.9200	+5.732%	3	95	+491.516%
2025-08-11	18.3000	19.0700	18.3000	18.8400	+0.319%	20	94	+525.425%
2025-08-08	18.0000	19.5300	18.0000	18.7800	+14.512%	16	81	+527.423%
2025-08-06	15.9000	16.4000	15.9000	16.4000	-0.906%	8	76	+618.476%
2025-08-05	16.6200	16.6500	16.5500	16.5500	+3.438%	5	68	+611.964%
2025-08-04	15.5000	16.0000	15.5000	16.0000	+13.074%	8	64	+636.438%
2025-08-01	14.1300	14.1500	14.1300	14.1500	-7.818%	11	64	+732.721%
2025-07-31	16.8500	16.8500	15.3500	15.3500	-9.971%	10	62	+667.622%
2025-07-30	17.5000	17.5000	17.0500	17.0500	+1.791%	17	55	+591.085%
2025-07-29	16.3500	16.7500	16.3500	16.7500	+8.065%	8	52	+603.463%
2025-07-28	15.5000	15.5000	15.5000	15.5000	-3.125%	1	50	+660.194%
2025-07-25	16.0000	16.0000	16.0000	16.0000	-2.498%	2	50	+636.438%
2025-07-24	17.2000	17.2000	16.4100	16.4100	+5.395%	32	48	+618.038%
2025-07-23	15.5700	15.5700	15.5700	15.5700	+0.581%	4	36	+656.776%
2025-07-22	15.4800	15.4800	15.4800	15.4800	+1.375%	1	36	+661.176%
2025-07-21	15.1500	15.2700	15.1500	15.2700	+14.812%	9	36	+671.644%
2025-07-16	13.3000	13.3000	13.3000	13.3000	+5.388%	5	27	+785.940%
2025-07-14	12.6200	12.6200	12.6200	12.6200	+3.105%	10	27	+833.677%
2025-07-11	12.2400	12.2400	12.2400	12.2400	+12.397%	1	17	+862.663%
2025-07-10	10.8900	10.8900	10.8900	10.8900	-7.161%	1	17	+982.002%
2025-06-30	11.4800	11.7300	11.4800	11.7300	+2.000%	30	16	+904.518%
2025-06-27	11.5000	11.5000	11.5000	11.5000	+22.340%	1	16	+924.609%
2025-06-20	9.4000	9.4000	9.4000	9.4000	-21.667%	2	16	+1,153.511%
2025-06-17	12.0000	12.0000	12.0000	12.0000	-1.235%	1	16	+881.917%
2025-06-16	12.1500	12.1500	12.1500	12.1500	+0.413%	1	16	+869.794%
2025-06-12	12.1000	12.1000	12.1000	12.1000	+6.140%	1	15	+873.802%
2025-06-06	11.4000	11.4000	11.4000	11.4000	+21.277%	2	14	+933.596%
2025-06-04	9.4500	9.4500	9.4000	9.4000	-3.787%	10	13	+1,153.511%
2025-06-03	9.6500	9.7700	9.5500	9.7700	-3.267%	6	13	+1,106.039%
2025-06-02	10.2500	10.3000	10.1000	10.1000	-7.509%	38	13	+1,066.634%
2025-05-30	10.8600	10.9200	10.8400	10.9200	-0.727%	6	10	+979.029%
2025-05-29	11.2600	11.3000	11.0000	11.0000	-3.930%	24	10	+971.182%
2025-05-28	11.6000	11.7500	11.2500	11.4500	0.000%	25	6	+929.083%