Dark

GOOG20260918C275
GOOG Sep 18 2026 275.00 Call (GOOG260918C00275000)
option OPRA

EOD

Jul 27, 2026

55.58+16.300%(+7.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	56.5000	56.5000	55.5800	55.5800	+16.300%	2	851	0.000%
2026-07-24	47.7500	47.7900	47.7500	47.7900	-3.102%	2	851	+16.300%
2026-07-23	50.1400	50.1400	48.1900	49.3200	-33.216%	25	851	+12.693%
2026-07-22	73.8500	73.8500	73.8500	73.8500	-25.291%	3	850	-24.739%
2026-07-16	98.8500	98.8500	98.8500	98.8500	+23.563%	1	850	-43.773%
2026-07-13	80.0000	80.0000	80.0000	80.0000	-1.840%	1	849	-30.525%
2026-07-10	82.0900	82.0900	81.5000	81.5000	-17.435%	9	850	-31.804%
2026-07-07	98.7000	98.7100	98.7000	98.7100	+8.473%	25	856	-43.694%
2026-07-06	91.0000	91.0000	91.0000	91.0000	+7.160%	1	869	-38.923%
2026-07-01	84.9200	84.9200	84.9200	84.9200	+9.872%	1	869	-34.550%
2026-06-29	75.6700	77.2900	75.6700	77.2900	+13.829%	6	869	-28.089%
2026-06-26	67.9000	67.9000	67.9000	67.9000	-4.231%	1	868	-18.144%
2026-06-25	69.1000	72.1000	69.1000	70.9000	-24.631%	7	868	-21.608%
2026-06-18	94.0700	94.0700	94.0700	94.0700	+4.395%	1	872	-40.916%
2026-06-08	90.1100	90.1100	90.1100	90.1100	-4.867%	2	872	-38.320%
2026-06-05	96.6900	96.6900	94.7200	94.7200	-3.857%	3	874	-41.322%
2026-06-04	98.5200	98.5200	98.5200	98.5200	+1.046%	1	875	-43.585%
2026-06-02	87.6600	97.5000	87.6600	97.5000	-5.202%	3	874	-42.995%
2026-06-01	102.9500	102.9500	101.2500	102.8500	-9.183%	3	872	-45.960%
2026-05-26	113.2500	113.2500	113.2500	113.2500	+0.774%	4	872	-50.923%
2026-05-22	112.3800	112.3800	112.3800	112.3800	-1.663%	5	872	-50.543%
2026-05-21	118.0800	118.0800	114.2800	114.2800	-1.695%	2	877	-51.365%
2026-05-20	117.1600	117.1600	116.2500	116.2500	+0.345%	12	877	-52.189%
2026-05-19	116.9100	116.9100	115.8500	115.8500	-10.096%	6	878	-52.024%
2026-05-18	128.8600	128.8600	128.8600	128.8600	+0.711%	1	878	-56.868%
2026-05-14	127.9500	127.9500	127.9500	127.9500	+12.841%	1	878	-56.561%
2026-05-12	116.1000	116.1000	113.3900	113.3900	-6.966%	12	879	-50.983%
2026-05-11	122.0500	122.0500	121.8800	121.8800	-0.343%	2	879	-54.398%
2026-05-06	122.3000	122.3000	122.3000	122.3000	+6.533%	2	879	-54.554%
2026-05-05	116.0700	116.0700	114.8000	114.8000	+1.972%	2	879	-51.585%
2026-05-04	111.0700	112.5800	111.0700	112.5800	-0.924%	3	879	-50.631%
2026-05-01	112.7800	113.7600	112.5000	113.6300	+2.231%	33	895	-51.087%
2026-04-30	108.8000	111.6500	107.4500	111.1500	+43.142%	16	895	-49.996%
2026-04-24	77.6500	77.6500	77.6500	77.6500	+5.003%	1	907	-28.422%
2026-04-23	73.9500	73.9500	73.9500	73.9500	+2.966%	1	908	-24.841%
2026-04-22	71.8400	71.8400	71.6200	71.8200	+1.183%	6	908	-22.612%
2026-04-17	70.9800	70.9800	70.9800	70.9800	+0.609%	2	908	-21.696%
2026-04-16	70.5500	70.5500	70.5500	70.5500	+2.993%	1	908	-21.219%
2026-04-15	68.9000	68.9000	68.5000	68.5000	+1.256%	22	908	-18.861%
2026-04-14	64.8400	67.6500	64.8400	67.6500	+17.652%	6	890	-17.842%
2026-04-13	56.8000	57.5000	56.8000	57.5000	+2.496%	6	894	-3.339%
2026-04-10	56.1000	56.1000	56.1000	56.1000	+2.000%	3	900	-0.927%
2026-04-09	52.6200	55.0000	52.6200	55.0000	-4.348%	2	902	+1.055%
2026-04-08	55.0000	58.0000	55.0000	57.5000	+35.199%	20	901	-3.339%
2026-04-07	42.5300	42.5300	42.5300	42.5300	-2.789%	1	902	+30.684%
2026-04-06	42.7100	43.7500	42.7100	43.7500	+5.194%	11	903	+27.040%
2026-04-02	39.1900	41.6800	39.1900	41.5900	+1.439%	8	905	+33.638%
2026-04-01	39.3500	41.0000	39.3500	41.0000	+13.479%	2	905	+35.561%
2026-03-31	30.6700	36.1300	30.6700	36.1300	+29.498%	87	905	+53.833%
2026-03-30	30.1400	30.1400	27.8000	27.9000	-5.070%	587	884	+99.211%
2026-03-27	30.8700	32.4000	29.3900	29.3900	-15.303%	118	501	+89.112%
2026-03-26	34.7000	34.7000	34.7000	34.7000	-24.810%	5	488	+60.173%
2026-03-20	46.1500	46.1500	46.1500	46.1500	-12.925%	8	483	+20.433%
2026-03-18	53.0000	53.0000	53.0000	53.0000	+4.310%	1	491	+4.868%
2026-03-17	50.9900	50.9900	50.8100	50.8100	+1.701%	6	491	+9.388%
2026-03-16	49.6600	49.9600	49.6600	49.9600	-4.656%	4	490	+11.249%
2026-03-13	51.9500	52.4000	51.9500	52.4000	-4.117%	14	490	+6.069%
2026-03-11	54.6500	54.6500	54.6500	54.6500	+14.044%	3	494	+1.702%
2026-03-09	47.9200	47.9200	47.9200	47.9200	-0.374%	1	494	+15.985%
2026-03-05	48.1000	48.1000	48.1000	48.1000	-4.941%	1	495	+15.551%
2026-03-04	49.8800	50.6000	49.8800	50.6000	+0.437%	4	496	+9.842%
2026-03-03	49.4500	50.3800	49.4500	50.3800	-7.712%	9	499	+10.322%
2026-02-26	53.9000	54.5900	53.8000	54.5900	-4.396%	4	499	+1.814%
2026-02-24	57.1000	57.1000	57.1000	57.1000	+12.690%	1	499	-2.662%
2026-02-18	50.6800	50.6800	50.6700	50.6700	+5.607%	6	500	+9.690%
2026-02-17	47.9800	47.9800	47.9800	47.9800	-20.100%	1	501	+15.840%
2026-02-12	60.0500	60.0500	60.0500	60.0500	-15.004%	1	502	-7.444%
2026-02-09	68.1300	70.6500	67.2500	70.6500	+3.395%	50	501	-21.331%
2026-02-06	68.3300	68.3300	68.3300	68.3300	-3.625%	3	542	-18.659%
2026-02-05	66.2300	70.9000	66.2300	70.9000	-8.998%	4	539	-21.608%
2026-02-04	78.5000	78.5000	77.9100	77.9100	-10.035%	2	538	-28.661%
2026-02-02	86.6000	86.6000	86.6000	86.6000	+9.013%	1	539	-35.820%
2026-01-27	81.0700	81.0700	79.4400	79.4400	+6.246%	12	539	-30.035%
2026-01-21	74.7900	74.7900	74.7700	74.7700	+7.182%	25	529	-25.665%
2026-01-20	69.7600	69.7600	69.7600	69.7600	-17.444%	5	513	-20.327%
2026-01-13	78.9000	84.5000	78.9000	84.5000	+14.266%	12	518	-34.225%
2026-01-12	73.9500	73.9500	73.9500	73.9500	-1.845%	4	525	-24.841%
2026-01-09	75.9400	75.9400	75.3400	75.3400	+12.163%	6	529	-26.228%
2026-01-07	67.1700	67.1700	67.1700	67.1700	+5.035%	2	529	-17.255%
2026-01-06	63.9500	63.9500	63.9500	63.9500	-0.234%	1	530	-13.088%
2026-01-05	64.4900	64.4900	64.1000	64.1000	+0.439%	11	534	-13.292%
2026-01-02	63.8200	63.8200	63.8200	63.8200	+0.504%	1	534	-12.911%
2025-12-31	63.5000	63.5000	63.5000	63.5000	-0.361%	1	536	-12.472%
2025-12-30	64.5000	64.5000	63.7300	63.7300	+0.362%	14	536	-12.788%
2025-12-29	62.6900	63.5000	62.6900	63.5000	-1.779%	10	536	-12.472%
2025-12-26	64.6500	64.6500	64.6500	64.6500	-0.355%	1	542	-14.029%
2025-12-23	64.8200	64.8800	64.8200	64.8800	+5.069%	11	542	-14.334%
2025-12-22	61.7500	61.7500	61.7500	61.7500	+8.715%	1	535	-9.992%
2025-12-18	57.1100	57.1100	56.8000	56.8000	+5.302%	2	535	-2.148%
2025-12-17	56.3500	56.3500	53.9400	53.9400	-12.364%	11	534	+3.040%
2025-12-15	61.4500	61.7500	61.3000	61.5500	-2.918%	16	534	-9.699%
2025-12-12	63.3500	63.4000	63.3500	63.4000	-5.977%	50	533	-12.334%
2025-12-11	67.4300	67.4300	67.4300	67.4300	-4.463%	3	556	-17.574%
2025-12-10	70.6000	70.6000	70.5800	70.5800	+1.117%	10	556	-21.252%
2025-12-09	69.8000	69.8000	69.8000	69.8000	+5.486%	2	556	-20.372%
2025-12-08	72.0000	72.0000	66.1700	66.1700	-8.135%	22	558	-16.004%
2025-12-05	74.5000	74.5000	72.0300	72.0300	-1.933%	7	566	-22.838%
2025-12-03	70.5000	73.5000	70.5000	73.4500	+7.226%	17	564	-24.329%
2025-12-02	71.5000	71.5000	68.5000	68.5000	-3.098%	20	562	-18.861%
2025-12-01	73.0000	73.0000	70.6900	70.6900	-3.626%	2	565	-21.375%
2025-11-28	73.4500	73.4500	73.3500	73.3500	+0.205%	31	565	-24.226%
2025-11-26	74.0300	74.0300	73.2000	73.2000	-0.503%	18	595	-24.071%
2025-11-25	75.2000	75.2000	73.5700	73.5700	-0.041%	3	595	-24.453%
2025-11-24	72.1300	73.6000	70.7900	73.6000	+18.863%	35	597	-24.484%
2025-11-21	59.0200	61.9200	59.0200	61.9200	+7.818%	24	599	-10.239%
2025-11-20	60.6500	60.6500	56.5000	57.4300	+0.227%	4	600	-3.221%
2025-11-19	61.2000	62.0500	57.3000	57.3000	+14.945%	23	602	-3.002%
2025-11-18	47.0000	49.8500	47.0000	49.8500	+2.256%	52	600	+11.494%
2025-11-17	51.9100	51.9100	48.7500	48.7500	+9.183%	4	599	+14.010%
2025-11-14	43.5100	44.7400	43.5100	44.6500	-3.564%	5	599	+24.479%
2025-11-13	45.5800	46.3900	45.5800	46.3000	-6.728%	16	598	+20.043%
2025-11-12	50.2000	50.2000	49.6400	49.6400	-3.668%	2	613	+11.966%
2025-11-11	52.2000	52.2000	51.5300	51.5300	-2.774%	2	611	+7.859%
2025-11-10	50.5200	53.0000	49.9700	53.0000	+15.974%	23	611	+4.868%
2025-11-07	46.9900	46.9900	43.7600	45.7000	-7.208%	31	611	+21.619%
2025-11-06	49.0100	49.2500	48.7700	49.2500	+2.626%	46	591	+12.853%
2025-11-05	44.9200	48.3400	44.9200	47.9900	+8.944%	27	589	+15.816%
2025-11-04	45.0900	46.3500	44.0000	44.0500	-8.038%	61	590	+26.175%
2025-11-03	47.1100	47.9000	47.1100	47.9000	+2.812%	13	581	+16.033%
2025-10-31	46.0800	46.5900	44.3600	46.5900	-3.440%	27	581	+19.296%
2025-10-30	51.7000	51.9300	46.2500	48.2500	+16.546%	34	575	+15.192%
2025-10-29	38.5000	41.4000	38.3100	41.4000	+7.728%	27	586	+34.251%
2025-10-28	38.7000	38.7000	37.2000	38.4300	-0.052%	35	584	+44.627%
2025-10-27	35.4000	38.4500	35.4000	38.4500	+17.800%	73	567	+44.551%
2025-10-24	32.9700	33.6900	31.8500	32.6400	+11.973%	47	567	+70.282%
2025-10-23	29.4000	29.6900	29.1500	29.1500	+3.004%	11	568	+90.669%
2025-10-22	29.9800	29.9800	28.3000	28.3000	+0.355%	8	569	+96.396%
2025-10-21	28.6400	28.6400	28.2000	28.2000	-7.843%	7	561	+97.092%
2025-10-20	30.2000	31.2800	30.2000	30.6000	+4.366%	11	559	+81.634%
2025-10-17	28.3700	29.3200	28.1500	29.3200	-0.745%	10	556	+89.563%
2025-10-16	29.9500	30.9900	29.5400	29.5400	+9.205%	19	551	+88.152%
2025-10-15	27.6500	27.7400	26.7300	27.0500	+6.496%	10	551	+105.471%
2025-10-14	25.2000	25.4500	25.2000	25.4000	+11.550%	6	549	+118.819%
2025-10-13	22.0000	22.7700	21.9200	22.7700	+10.266%	5	545	+144.093%
2025-10-10	22.6500	22.6500	20.6500	20.6500	-6.772%	46	545	+169.153%
2025-10-09	22.1500	22.1500	22.1500	22.1500	-7.361%	1	535	+150.926%
2025-10-08	24.3200	24.3200	23.8100	23.9100	-5.119%	10	536	+132.455%
2025-10-07	25.2000	25.2000	25.2000	25.2000	-4.942%	1	537	+120.556%
2025-10-06	24.9500	26.5100	24.9500	26.5100	+11.857%	13	537	+109.657%
2025-10-03	22.7000	24.0000	22.4000	23.7000	+2.954%	52	537	+134.515%
2025-10-01	21.5200	23.0200	21.5200	23.0200	+5.355%	3	503	+141.442%
2025-09-30	23.1500	23.1500	21.8500	21.8500	-11.323%	3	502	+154.371%
2025-09-25	24.8000	24.8000	24.6400	24.6400	-5.413%	61	501	+125.568%
2025-09-24	26.7400	26.9900	25.6000	26.0500	-5.787%	27	447	+113.359%
2025-09-23	27.6500	27.6500	27.6500	27.6500	-1.215%	5	446	+101.013%
2025-09-22	28.7000	29.1000	27.9900	27.9900	-5.119%	19	448	+98.571%
2025-09-19	28.5200	29.9000	27.8200	29.5000	+5.735%	270	432	+88.407%
2025-09-18	27.7500	27.9500	27.0400	27.9000	+12.500%	10	209	+99.211%
2025-09-17	27.3500	27.3500	24.8000	24.8000	-8.957%	15	202	+124.113%
2025-09-16	27.4100	27.4100	27.2400	27.2400	+3.732%	3	192	+104.038%
2025-09-15	24.7900	26.2600	24.7900	26.2600	+24.043%	8	192	+111.653%
2025-09-12	20.5300	21.1700	20.5300	21.1700	-1.626%	5	187	+162.541%
2025-09-11	19.6000	21.5200	19.4000	21.5200	+1.991%	58	186	+158.271%
2025-09-10	20.1200	21.1000	20.1200	21.1000	+7.928%	5	152	+163.412%
2025-09-09	18.5900	19.5500	18.5900	19.5500	+9.524%	52	151	+184.297%
2025-09-08	19.1800	19.1800	17.8500	17.8500	+6.250%	38	99	+211.373%
2025-09-05	17.9000	17.9000	16.8000	16.8000	+1.205%	5	77	+230.833%
2025-09-04	14.3300	16.6000	14.3300	16.6000	0.000%	77	0	+234.819%