Dark

GOOG20260918C270
GOOG Sep 18 2026 270.00 Call (GOOG260918C00270000)
option OPRA

EOD

Jul 31, 2026

86.10+29.357%(+19.54)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	74.4600	86.1000	74.4600	86.1000	+29.357%	5	476	0.000%
2026-07-30	64.8000	66.5600	64.8000	66.5600	+12.110%	6	476	+29.357%
2026-07-27	59.0000	61.7000	59.0000	59.3700	+13.086%	8	475	+45.023%
2026-07-24	52.5000	52.5000	52.5000	52.5000	+0.575%	2	480	+64.000%
2026-07-23	55.4500	57.0000	51.5400	52.2000	-35.951%	59	480	+64.943%
2026-07-21	82.0000	82.0000	81.5000	81.5000	+1.456%	4	478	+5.644%
2026-07-17	80.3300	80.3300	80.3300	80.3300	-12.447%	1	482	+7.183%
2026-07-16	102.8000	102.8000	91.7500	91.7500	+2.115%	2	482	-6.158%
2026-07-14	89.8500	89.8500	89.8500	89.8500	+2.067%	2	483	-4.174%
2026-07-09	88.0300	88.0300	88.0300	88.0300	-4.688%	2	483	-2.192%
2026-07-08	92.3400	92.3600	92.3400	92.3600	-5.755%	3	483	-6.778%
2026-07-06	94.0000	98.0000	94.0000	98.0000	+9.620%	6	483	-12.143%
2026-06-30	89.4000	89.4000	89.4000	89.4000	+9.024%	2	483	-3.691%
2026-06-29	82.0000	82.0000	82.0000	82.0000	+14.206%	3	483	+5.000%
2026-06-26	71.8000	71.8000	71.8000	71.8000	-12.652%	5	483	+19.916%
2026-06-22	78.4000	82.2000	78.4000	82.2000	-17.370%	5	483	+4.745%
2026-06-18	99.4000	99.5000	99.4000	99.4800	+0.505%	4	485	-13.450%
2026-06-17	98.9800	98.9800	98.9800	98.9800	-6.623%	1	485	-13.013%
2026-06-16	106.0000	106.0000	106.0000	106.0000	+17.127%	5	485	-18.774%
2026-06-10	90.5000	90.5000	90.5000	90.5000	-2.426%	24	485	-4.862%
2026-06-09	92.7500	92.7500	92.7500	92.7500	-2.471%	3	493	-7.170%
2026-06-08	95.1000	95.1000	95.1000	95.1000	-4.614%	3	493	-9.464%
2026-06-05	99.7000	99.7000	99.7000	99.7000	-2.827%	2	493	-13.641%
2026-06-04	102.6000	102.6000	102.6000	102.6000	+11.813%	1	493	-16.082%
2026-06-03	91.7600	91.7600	91.7600	91.7600	-2.279%	1	493	-6.168%
2026-06-02	94.0000	94.0000	91.6500	93.9000	-11.582%	12	493	-8.307%
2026-06-01	106.2000	106.2000	106.2000	106.2000	-7.813%	2	485	-18.927%
2026-05-29	115.8300	115.8300	115.2000	115.2000	-11.275%	11	485	-25.260%
2026-05-15	129.8400	129.8400	129.8400	129.8400	-1.703%	1	485	-33.688%
2026-05-14	132.0900	132.0900	132.0900	132.0900	+9.228%	1	485	-34.817%
2026-05-12	120.9300	120.9300	120.9300	120.9300	-6.941%	1	484	-28.802%
2026-05-11	129.9500	129.9500	129.9500	129.9500	+8.111%	56	484	-33.744%
2026-05-05	120.2000	120.2000	120.2000	120.2000	+1.221%	14	499	-28.369%
2026-05-01	117.1700	118.7500	117.1700	118.7500	+8.200%	2	511	-27.495%
2026-04-30	101.2000	110.0000	101.2000	109.7500	+26.586%	8	511	-21.549%
2026-04-28	84.5600	87.7600	84.5600	86.7000	-0.345%	14	516	-0.692%
2026-04-27	89.0600	89.0600	87.0000	87.0000	+12.258%	2	529	-1.034%
2026-04-17	77.5000	77.5000	77.5000	77.5000	+5.802%	2	529	+11.097%
2026-04-16	76.3500	76.3500	73.2500	73.2500	-1.014%	206	529	+17.543%
2026-04-15	72.0900	74.0000	72.0900	74.0000	+3.424%	29	680	+16.351%
2026-04-14	71.5500	71.5500	71.5500	71.5500	+18.069%	1	676	+20.335%
2026-04-13	60.6000	60.6000	60.6000	60.6000	+0.581%	10	675	+42.079%
2026-04-10	61.9300	61.9300	60.1000	60.2500	-2.350%	4	680	+42.905%
2026-04-09	61.7000	61.7000	61.7000	61.7000	+2.936%	1	682	+39.546%
2026-04-08	60.1700	61.7000	59.0000	59.9400	+26.884%	51	682	+43.644%
2026-04-06	45.1600	47.3100	45.1600	47.2400	+5.095%	6	714	+82.261%
2026-04-02	45.0000	45.0000	44.9500	44.9500	+0.966%	17	711	+91.546%
2026-04-01	44.7500	44.9500	43.4200	44.5200	+15.938%	57	711	+93.396%
2026-03-31	35.9800	39.0000	35.2000	38.4000	+23.354%	28	710	+124.219%
2026-03-30	32.2000	32.2000	30.4500	31.1300	-3.022%	41	713	+176.582%
2026-03-27	34.3900	34.3900	32.1000	32.1000	-10.833%	60	711	+168.224%
2026-03-26	39.3000	39.3000	36.0000	36.0000	-12.938%	22	680	+139.167%
2026-03-25	41.7000	41.7000	41.3500	41.3500	-4.899%	7	676	+108.222%
2026-03-24	43.3500	43.4800	43.3500	43.4800	-13.901%	16	673	+98.022%
2026-03-23	51.2100	51.5000	50.5000	50.5000	-1.077%	7	657	+70.495%
2026-03-20	51.0500	51.0500	51.0500	51.0500	-4.740%	3	658	+68.658%
2026-03-19	52.8000	53.5900	52.8000	53.5900	-3.909%	5	658	+60.664%
2026-03-18	55.7700	55.7700	55.7700	55.7700	+1.640%	1	659	+54.384%
2026-03-17	54.8700	54.8700	54.8700	54.8700	+0.568%	1	658	+56.916%
2026-03-12	54.5600	54.5600	54.5600	54.5600	-4.079%	4	658	+57.808%
2026-03-11	56.8800	56.8800	56.8800	56.8800	+0.548%	3	659	+51.371%
2026-03-10	55.6100	58.1200	55.6100	56.5700	+12.086%	62	659	+52.201%
2026-03-06	50.5100	50.5100	50.4700	50.4700	-2.000%	8	648	+70.596%
2026-03-05	51.5000	51.5000	51.5000	51.5000	+0.803%	1	653	+67.184%
2026-03-03	53.3000	53.3000	51.0900	51.0900	-9.222%	5	653	+68.526%
2026-03-02	55.9000	57.7000	55.9000	56.2800	+0.446%	8	656	+52.985%
2026-02-26	57.2000	57.2000	54.6700	56.0300	-6.461%	10	654	+53.668%
2026-02-25	59.9000	59.9000	59.9000	59.9000	-6.024%	2	658	+43.740%
2026-02-23	63.7500	63.7500	63.7400	63.7400	-1.438%	100	658	+35.080%
2026-02-20	64.2100	64.8100	64.2100	64.6700	+17.475%	104	592	+33.137%
2026-02-19	53.7600	55.0500	53.7600	55.0500	+2.001%	5	494	+56.403%
2026-02-18	55.2000	55.2000	53.9700	53.9700	+1.011%	4	491	+59.533%
2026-02-17	53.1700	53.4300	53.1700	53.4300	-5.883%	2	488	+61.145%
2026-02-13	57.0000	57.5000	56.7700	56.7700	-8.213%	3	487	+51.665%
2026-02-11	66.5500	66.5500	61.8500	61.8500	-8.289%	9	487	+39.208%
2026-02-10	67.0400	67.4400	67.0400	67.4400	-5.520%	4	488	+27.669%
2026-02-09	71.3800	71.3800	71.3800	71.3800	+0.337%	2	485	+20.622%
2026-02-06	72.7200	73.6500	71.1400	71.1400	-8.783%	15	483	+21.029%
2026-02-05	61.7400	77.9900	60.0000	77.9900	-4.890%	9	480	+10.399%
2026-02-04	80.8500	82.2000	80.8500	82.0000	-6.659%	55	478	+5.000%
2026-02-03	87.8500	87.8500	87.8500	87.8500	+0.057%	2	480	-1.992%
2026-02-02	87.8000	87.8000	87.8000	87.8000	+10.551%	3	482	-1.936%
2026-01-29	79.4200	79.4200	79.4200	79.4200	-3.146%	1	479	+8.411%
2026-01-28	82.0000	82.0000	82.0000	82.0000	-2.148%	1	480	+5.000%
2026-01-27	85.2600	85.2600	83.8000	83.8000	+2.721%	19	479	+2.745%
2026-01-26	81.5800	81.5800	81.5800	81.5800	+1.975%	1	484	+5.541%
2026-01-23	78.9200	80.0000	78.9200	80.0000	+4.126%	12	483	+7.625%
2026-01-21	76.8300	76.8300	76.8300	76.8300	+4.460%	5	483	+12.066%
2026-01-20	75.4500	75.4500	73.5500	73.5500	-6.899%	9	486	+17.063%
2026-01-16	83.1100	83.1100	79.0000	79.0000	-2.829%	5	489	+8.987%
2026-01-15	85.0000	85.0000	81.3000	81.3000	-2.960%	4	489	+5.904%
2026-01-14	83.4000	83.7800	83.4000	83.7800	-4.470%	2	489	+2.769%
2026-01-13	86.2500	88.3000	86.2500	87.7000	+14.956%	50	489	-1.824%
2026-01-08	76.2900	76.2900	76.2900	76.2900	+4.179%	2	510	+12.859%
2026-01-07	71.7700	75.0500	70.8000	73.2300	+12.662%	10	512	+17.575%
2026-01-06	71.4000	71.4000	65.0000	65.0000	-2.985%	9	512	+32.462%
2025-12-30	67.0000	67.0000	67.0000	67.0000	+0.904%	2	510	+28.507%
2025-12-29	66.7000	66.7000	65.8700	66.4000	-2.036%	13	511	+29.669%
2025-12-26	67.7800	67.7800	67.7800	67.7800	+0.863%	2	513	+27.029%
2025-12-23	67.2000	67.2000	67.2000	67.2000	+3.544%	1	513	+28.125%
2025-12-22	63.3000	65.0600	62.6000	64.9000	+4.257%	24	512	+32.666%
2025-12-19	62.2500	62.2500	62.2500	62.2500	+6.720%	22	512	+38.313%
2025-12-18	58.4400	58.4400	58.3300	58.3300	+1.780%	9	512	+47.608%
2025-12-17	60.1200	60.1200	57.3100	57.3100	-8.524%	27	512	+50.236%
2025-12-16	61.5000	62.6500	61.5000	62.6500	-0.949%	4	536	+37.430%
2025-12-15	64.7500	65.1700	63.2500	63.2500	-6.848%	4	536	+36.126%
2025-12-12	67.9000	67.9000	67.9000	67.9000	-1.850%	1	536	+26.804%
2025-12-11	70.8800	70.8800	68.0000	69.1800	-4.711%	4	536	+24.458%
2025-12-10	72.6000	72.6000	72.6000	72.6000	-0.955%	15	535	+18.595%
2025-12-09	72.8000	73.3000	72.8000	73.3000	-3.055%	7	520	+17.462%
2025-12-08	75.6100	75.6100	75.6100	75.6100	-0.956%	1	518	+13.874%
2025-12-05	76.3400	76.3400	76.3400	76.3400	+4.076%	3	518	+12.785%
2025-12-04	73.3500	73.3500	73.3500	73.3500	-4.130%	2	518	+17.382%
2025-12-03	75.8600	76.5100	75.8600	76.5100	+6.264%	3	516	+12.534%
2025-12-01	75.0500	75.0500	72.0000	72.0000	-5.586%	26	515	+19.583%
2025-11-28	75.2000	76.2600	75.2000	76.2600	-1.128%	4	495	+12.903%
2025-11-26	77.1300	77.1300	77.1300	77.1300	-1.318%	1	499	+11.630%
2025-11-25	82.5000	85.0000	78.1600	78.1600	+1.705%	10	499	+10.159%
2025-11-24	74.7000	76.8500	73.6200	76.8500	+22.256%	21	494	+12.036%
2025-11-21	60.5600	62.8600	60.5600	62.8600	+12.652%	3	494	+36.971%
2025-11-20	64.2400	66.9500	55.8000	55.8000	-5.054%	18	494	+54.301%
2025-11-19	60.0000	65.6400	58.7700	58.7700	+9.401%	31	486	+46.503%
2025-11-18	52.3100	53.7200	48.5500	53.7200	+3.707%	14	474	+60.276%
2025-11-17	55.2000	55.9500	51.8000	51.8000	+10.213%	22	470	+66.216%
2025-11-14	46.1100	47.0000	46.1100	47.0000	-2.124%	13	468	+83.191%
2025-11-13	48.1000	48.5700	48.0200	48.0200	-5.843%	79	468	+79.300%
2025-11-12	53.2500	53.2500	51.0000	51.0000	-8.207%	102	486	+68.824%
2025-11-10	52.7800	55.5600	52.7800	55.5600	+17.339%	7	561	+54.968%
2025-11-07	49.0000	49.0000	46.5500	47.3500	-11.660%	110	558	+81.837%
2025-11-06	52.7800	53.6000	51.6800	53.6000	+5.098%	8	537	+60.634%
2025-11-05	49.9000	51.1000	49.9000	51.0000	+8.511%	7	535	+68.824%
2025-11-04	47.7000	48.2900	47.0000	47.0000	-6.561%	3	534	+83.191%
2025-11-03	49.7000	50.3000	49.4000	50.3000	+3.222%	18	534	+71.173%
2025-10-31	50.3000	50.3000	48.0000	48.7300	-1.436%	24	534	+76.688%
2025-10-30	55.2600	55.2600	48.8400	49.4400	+12.928%	41	538	+74.150%
2025-10-29	40.6100	43.9600	40.6000	43.7800	+8.099%	281	551	+96.665%
2025-10-28	40.9100	40.9100	39.6300	40.5000	-0.123%	47	636	+112.593%
2025-10-27	37.9500	40.7900	37.1400	40.5500	+17.536%	49	664	+112.330%
2025-10-24	32.5000	35.8600	32.5000	34.5000	+11.290%	55	664	+149.565%
2025-10-23	30.4500	31.6600	30.4500	31.0000	+3.333%	85	657	+177.742%
2025-10-22	32.0000	32.7300	29.6600	30.0000	0.000%	51	576	+187.000%
2025-10-21	30.6000	30.8000	27.7500	30.0000	-7.407%	42	581	+187.000%
2025-10-20	31.7000	33.0200	31.7000	32.4000	+3.846%	11	587	+165.741%
2025-10-17	30.5900	31.2000	29.9800	31.2000	+0.161%	17	583	+175.962%
2025-10-16	31.9900	33.0000	30.4000	31.1500	+7.785%	27	582	+176.404%
2025-10-15	27.3000	29.8000	27.3000	28.9000	+6.446%	7	582	+197.924%
2025-10-14	24.0500	27.3800	24.0500	27.1500	+9.697%	22	582	+217.127%
2025-10-13	23.6000	24.7500	23.6000	24.7500	+10.738%	5	582	+247.879%
2025-10-10	24.2900	24.5100	22.1900	22.3500	-8.176%	37	581	+285.235%
2025-10-09	23.4600	24.4500	23.4600	24.3400	-4.736%	11	578	+253.739%
2025-10-08	26.2500	26.2500	25.4700	25.5500	-4.379%	26	581	+236.986%
2025-10-07	27.7900	27.7900	26.7100	26.7200	-8.021%	22	581	+222.231%
2025-10-06	26.9000	29.0500	26.5700	29.0500	+13.922%	20	585	+196.386%
2025-10-03	24.0500	26.1600	24.0500	25.5000	+2.204%	126	574	+237.647%
2025-10-02	25.4000	25.4000	24.6000	24.9500	-2.956%	8	544	+245.090%
2025-10-01	23.3000	25.7100	23.3000	25.7100	+10.771%	21	544	+234.889%
2025-09-30	24.0000	24.0000	23.2100	23.2100	-9.513%	6	532	+270.961%
2025-09-29	28.2800	28.2800	25.6500	25.6500	-2.546%	11	535	+235.673%
2025-09-26	26.9900	26.9900	26.3200	26.3200	-0.454%	10	528	+227.128%
2025-09-25	24.9000	26.9000	24.9000	26.4400	-5.233%	7	523	+225.643%
2025-09-24	28.6500	28.9400	27.8000	27.9000	-5.102%	9	524	+208.602%
2025-09-23	29.5800	30.7400	29.2000	29.4000	-2.130%	19	524	+192.857%
2025-09-22	30.7500	30.8600	29.3500	30.0400	-6.125%	36	526	+186.618%
2025-09-19	30.2500	32.0000	30.2500	32.0000	+8.108%	32	496	+169.063%
2025-09-18	30.1000	30.1000	29.2500	29.6000	+5.263%	152	468	+190.878%
2025-09-17	27.8600	28.2400	26.9900	28.1200	-5.288%	59	319	+206.188%
2025-09-16	28.8000	29.6900	28.8000	29.6900	+6.607%	10	268	+189.997%
2025-09-15	27.6500	29.0500	27.0500	27.8500	+22.149%	111	265	+209.156%
2025-09-12	21.6500	23.1000	21.6500	22.8000	+1.786%	8	213	+277.632%
2025-09-11	20.8400	23.0300	20.8400	22.4000	+1.312%	9	207	+284.375%
2025-09-10	21.2800	22.5500	21.2800	22.1100	+0.637%	84	207	+289.417%
2025-09-09	20.5800	21.9700	20.5800	21.9700	+14.726%	7	131	+291.898%
2025-09-08	20.4000	20.4000	19.1000	19.1500	-0.519%	10	131	+349.608%
2025-09-05	19.2000	19.2500	18.4000	19.2500	+6.944%	4	127	+347.273%
2025-09-04	16.2500	18.0000	15.6000	18.0000	+5.945%	46	127	+378.333%
2025-09-03	16.4800	16.9900	15.7500	16.9900	+70.754%	61	116	+406.769%
2025-09-02	9.5500	9.9500	9.5500	9.9500	-10.036%	15	63	+765.327%
2025-08-29	10.4500	11.0600	10.4500	11.0600	+10.050%	22	67	+678.481%
2025-08-28	10.0500	10.0500	10.0500	10.0500	+11.419%	2	67	+756.716%
2025-08-27	9.0200	9.0200	9.0200	9.0200	+1.348%	1	66	+854.545%
2025-08-26	8.9000	8.9000	8.9000	8.9000	-5.319%	1	66	+867.416%
2025-08-25	8.9200	9.4900	8.9200	9.4000	+5.028%	11	66	+815.957%
2025-08-22	7.3100	8.9500	7.3100	8.9500	+24.826%	9	67	+862.011%
2025-08-21	7.1700	7.1700	7.1700	7.1700	+9.466%	2	65	+1,100.837%
2025-08-20	6.5500	6.5500	6.5500	6.5500	-11.606%	1	65	+1,214.504%
2025-08-19	7.6500	7.7000	7.4100	7.4100	-8.178%	27	66	+1,061.943%
2025-08-18	8.0200	8.0700	8.0200	8.0700	-8.400%	4	45	+966.914%
2025-08-15	9.0500	9.1000	8.8100	8.8100	+6.145%	8	43	+877.299%
2025-08-14	8.3000	8.3000	8.3000	8.3000	+7.097%	1	36	+937.349%
2025-08-11	7.7500	7.7500	7.7500	7.7500	-0.641%	2	35	+1,010.968%
2025-08-08	7.9000	7.9000	7.6900	7.8000	+16.244%	7	35	+1,003.846%
2025-08-06	6.7100	6.7100	6.7100	6.7100	-2.329%	1	34	+1,183.159%
2025-07-30	6.6700	6.8700	6.6700	6.8700	+3.308%	2	33	+1,153.275%
2025-07-25	6.6500	6.6500	6.6500	6.6500	+1.527%	24	32	+1,194.737%
2025-07-23	6.7400	6.7400	6.5500	6.5500	+3.476%	5	9	+1,214.504%
2025-07-21	6.3300	6.3300	6.3300	6.3300	0.000%	5	5	+1,260.190%