Dark

GOOG20260918C285
GOOG Sep 18 2026 285.00 Call (GOOG260918C00285000)
option OPRA

EOD

Jul 29, 2026

54.64+4.454%(+2.33)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	51.9800	54.6400	49.6200	54.6400	+4.454%	12	1,811	0.000%
2026-07-28	52.4500	52.4500	52.3100	52.3100	+12.013%	6	1,819	+4.454%
2026-07-27	47.0000	47.7000	45.8100	46.7000	+18.709%	18	1,816	+17.002%
2026-07-23	44.2200	44.2200	37.6500	39.3400	-38.203%	29	1,826	+38.892%
2026-07-22	63.6600	63.6600	63.6600	63.6600	-5.338%	1	1,841	-14.169%
2026-07-21	67.2500	67.2500	67.2500	67.2500	-10.333%	10	1,841	-18.751%
2026-07-20	76.0000	76.0000	75.0000	75.0000	+4.719%	17	1,851	-27.147%
2026-07-10	71.6200	71.6200	71.6200	71.6200	+0.930%	10	1,858	-23.708%
2026-07-09	70.9600	70.9600	70.9600	70.9600	-12.535%	1	1,858	-22.999%
2026-07-06	81.1300	81.1300	81.1300	81.1300	+11.366%	2	1,859	-32.651%
2026-06-30	72.8500	72.8500	72.8500	72.8500	+7.132%	5	1,859	-24.997%
2026-06-29	68.0000	68.0000	68.0000	68.0000	+7.851%	1	1,855	-19.647%
2026-06-26	63.0500	63.0500	63.0500	63.0500	+2.354%	8	1,856	-13.339%
2026-06-25	61.6000	61.6000	61.6000	61.6000	-9.849%	1	1,858	-11.299%
2026-06-23	68.3300	68.3300	68.3300	68.3300	-0.611%	1	1,857	-20.035%
2026-06-22	68.4200	68.7500	68.2700	68.7500	-17.437%	31	1,858	-20.524%
2026-06-17	83.2700	83.2700	83.2700	83.2700	+6.907%	25	1,853	-34.382%
2026-06-03	80.6500	80.6500	77.8900	77.8900	-5.759%	3	1,853	-29.850%
2026-06-02	84.7500	84.7500	82.6500	82.6500	-28.093%	2	1,852	-33.890%
2026-05-15	113.9400	114.9400	113.9400	114.9400	-2.568%	3	1,852	-52.462%
2026-05-14	117.9700	117.9700	117.9700	117.9700	-2.278%	1	1,851	-53.683%
2026-05-13	115.8700	120.7200	115.8700	120.7200	+16.043%	23	1,858	-54.738%
2026-05-12	106.4500	106.4500	104.0300	104.0300	-7.611%	22	1,858	-47.477%
2026-05-11	112.6000	112.6000	112.6000	112.6000	-1.193%	1	1,858	-51.474%
2026-05-07	113.9600	113.9600	113.9600	113.9600	+6.924%	1	1,859	-52.053%
2026-05-05	106.5900	106.5900	106.5800	106.5800	+4.654%	23	1,858	-48.733%
2026-04-30	96.9400	104.8000	96.9400	101.8400	+39.507%	20	1,837	-46.347%
2026-04-29	73.6000	73.6000	73.0000	73.0000	-0.027%	2	1,852	-25.151%
2026-04-28	75.7200	75.7200	73.0200	73.0200	-2.963%	2	1,854	-25.171%
2026-04-27	75.2500	75.2500	75.2500	75.2500	+14.015%	1	1,856	-27.389%
2026-04-23	66.0000	66.0000	66.0000	66.0000	+9.963%	1	1,857	-17.212%
2026-04-21	60.0200	60.0200	60.0200	60.0200	-9.608%	10	1,858	-8.964%
2026-04-17	63.7500	66.4000	63.7500	66.4000	+4.848%	18	1,858	-17.711%
2026-04-16	63.3300	63.3300	63.3300	63.3300	+1.653%	2	1,849	-13.722%
2026-04-15	61.5000	62.3000	61.5000	62.3000	+8.821%	3	1,851	-12.295%
2026-04-14	57.2500	57.2500	57.2500	57.2500	+13.075%	4	1,851	-4.559%
2026-04-13	50.0000	50.6300	50.0000	50.6300	+2.324%	6	1,851	+7.920%
2026-04-10	49.4800	49.4800	49.4800	49.4800	-2.020%	5	1,852	+10.428%
2026-04-09	46.2200	50.7700	45.4200	50.5000	-0.237%	2,163	1,852	+8.198%
2026-04-08	48.4000	51.2600	48.4000	50.6200	+28.152%	6	2,124	+7.942%
2026-04-07	36.4800	39.5000	36.1500	39.5000	+10.955%	2,141	2,128	+38.329%
2026-04-02	33.5000	35.6000	33.4900	35.6000	+0.282%	10	328	+53.483%
2026-04-01	31.5000	35.9700	31.5000	35.5000	+15.260%	51	328	+53.915%
2026-03-31	27.7200	30.8000	27.7200	30.8000	+33.333%	21	346	+77.403%
2026-03-30	24.7500	24.7500	23.1000	23.1000	-9.589%	153	351	+136.537%
2026-03-27	26.9300	27.1700	24.7000	25.5500	-10.351%	60	343	+113.855%
2026-03-26	30.0000	30.7500	28.1000	28.5000	-12.173%	49	339	+91.719%
2026-03-25	32.6000	32.6000	32.0800	32.4500	-18.895%	4	314	+68.382%
2026-03-23	40.0400	40.0400	40.0100	40.0100	-4.282%	4	313	+36.566%
2026-03-20	41.8000	41.8000	41.8000	41.8000	-0.830%	1	313	+30.718%
2026-03-19	42.4200	42.4200	42.1500	42.1500	-10.032%	10	314	+29.632%
2026-03-17	44.3300	46.8500	44.3300	46.8500	+8.474%	15	322	+16.628%
2026-03-16	43.1900	43.1900	43.1900	43.1900	-11.641%	1	314	+26.511%
2026-03-11	48.8800	48.8800	48.8800	48.8800	+17.078%	1	315	+11.784%
2026-03-09	41.9300	41.9300	41.7500	41.7500	-2.225%	2	315	+30.874%
2026-03-05	42.7000	42.7000	42.7000	42.7000	-2.064%	1	314	+27.963%
2026-03-03	42.6300	43.6000	42.6300	43.6000	-5.607%	2	314	+25.321%
2026-03-02	46.4900	46.4900	46.1900	46.1900	-2.140%	4	312	+18.294%
2026-02-26	47.4500	47.4500	47.2000	47.2000	-5.506%	7	315	+15.763%
2026-02-24	49.9500	49.9500	49.9500	49.9500	+13.523%	8	311	+9.389%
2026-02-17	42.1800	44.0000	42.1800	44.0000	-7.853%	4	311	+24.182%
2026-02-13	48.5000	48.5000	47.7500	47.7500	-12.385%	5	311	+14.429%
2026-02-12	54.5000	54.5000	54.5000	54.5000	+6.445%	1	311	+0.257%
2026-02-11	52.3700	52.3700	51.2000	51.2000	-9.700%	6	311	+6.719%
2026-02-10	56.7000	56.7000	56.7000	56.7000	-9.670%	2	313	-3.633%
2026-02-09	60.9900	62.7700	60.9900	62.7700	+3.752%	12	311	-12.952%
2026-02-06	61.2500	61.2500	60.5000	60.5000	-11.121%	2	322	-9.686%
2026-02-05	62.2300	68.0700	61.8000	68.0700	-1.562%	39	323	-19.730%
2026-02-04	71.2200	71.2200	69.1500	69.1500	-12.012%	17	324	-20.983%
2026-02-03	78.5900	78.5900	78.5900	78.5900	-0.958%	20	339	-30.475%
2026-02-02	77.8700	79.3500	77.6000	79.3500	+14.255%	5	319	-31.141%
2026-01-29	69.4500	69.4500	69.4500	69.4500	-0.216%	10	322	-21.325%
2026-01-22	69.6000	69.6000	69.6000	69.6000	-2.041%	1	332	-21.494%
2026-01-21	64.5000	71.0500	64.5000	71.0500	+11.364%	3	332	-23.096%
2026-01-20	63.9000	63.9000	63.8000	63.8000	-10.418%	3	330	-14.357%
2026-01-15	73.0500	73.0500	71.2200	71.2200	-1.083%	22	328	-23.280%
2026-01-14	72.0000	72.0000	72.0000	72.0000	-7.109%	2	311	-24.111%
2026-01-13	76.0500	77.5100	76.0500	77.5100	+13.734%	2	311	-29.506%
2026-01-12	67.3000	68.1500	67.3000	68.1500	-1.432%	2	312	-19.824%
2026-01-09	69.1500	69.1500	69.1400	69.1400	+4.599%	5	313	-20.972%
2026-01-08	66.7800	66.7800	66.1000	66.1000	+8.272%	21	308	-17.337%
2026-01-07	61.0500	61.0500	61.0500	61.0500	-1.373%	2	288	-10.500%
2026-01-06	61.9000	61.9000	61.9000	61.9000	+5.451%	4	289	-11.729%
2026-01-05	60.0000	60.0000	57.6000	58.7000	+5.291%	13	288	-6.917%
2026-01-02	60.6500	60.6500	55.6600	55.7500	-2.875%	3	288	-1.991%
2025-12-31	56.2500	57.4000	56.2500	57.4000	+1.145%	17	287	-4.808%
2025-12-29	56.2300	56.7500	55.7200	56.7500	-2.491%	5	287	-3.718%
2025-12-26	58.2000	58.2000	58.2000	58.2000	-0.342%	8	285	-6.117%
2025-12-23	55.2000	58.5000	55.2000	58.4000	+5.415%	28	281	-6.438%
2025-12-22	53.6000	55.4000	53.2600	55.4000	+16.143%	4	289	-1.372%
2025-12-17	48.4000	49.2500	47.7000	47.7000	-12.236%	7	291	+14.549%
2025-12-16	52.4000	54.3500	52.4000	54.3500	-0.731%	6	294	+0.534%
2025-12-15	55.8000	55.8000	54.7500	54.7500	-7.751%	2	290	-0.201%
2025-12-12	59.3500	59.3500	59.3500	59.3500	-5.853%	1	292	-7.936%
2025-12-10	63.0400	63.0400	63.0400	63.0400	+5.119%	1	291	-13.325%
2025-12-08	63.6500	63.9000	59.9500	59.9700	-8.721%	21	292	-8.888%
2025-12-05	66.9000	68.0000	65.7000	65.7000	+4.286%	7	299	-16.834%
2025-12-03	63.0000	63.0000	63.0000	63.0000	-1.300%	3	294	-13.270%
2025-12-02	64.8500	64.8500	63.8300	63.8300	-1.573%	3	294	-14.398%
2025-12-01	64.8500	64.8500	64.8500	64.8500	-2.890%	1	296	-15.744%
2025-11-26	69.0400	70.3400	66.7800	66.7800	-5.745%	7	301	-18.179%
2025-11-25	72.8500	74.4000	69.4000	70.8500	+33.805%	21	301	-22.879%
2025-11-21	53.3000	53.3000	52.9500	52.9500	+6.840%	4	310	+3.192%
2025-11-20	57.0800	57.0800	49.5600	49.5600	-1.608%	13	311	+10.250%
2025-11-19	55.3500	57.1700	50.3700	50.3700	+9.026%	12	300	+8.477%
2025-11-18	44.7000	46.2000	41.8900	46.2000	+4.407%	17	308	+18.268%
2025-11-17	46.6500	49.8000	44.0000	44.2500	+11.153%	42	302	+23.480%
2025-11-14	36.9500	39.8100	36.9500	39.8100	-1.582%	7	300	+37.252%
2025-11-13	41.1000	41.6500	39.9000	40.4500	-8.794%	48	293	+35.080%
2025-11-12	46.7000	46.7000	43.8500	44.3500	-6.138%	20	288	+23.202%
2025-11-11	46.5000	47.2500	46.5000	47.2500	-0.316%	3	285	+15.640%
2025-11-10	45.5800	47.5000	45.2200	47.4000	+16.319%	14	285	+15.274%
2025-11-07	42.7700	42.7700	39.9200	40.7500	-9.344%	26	287	+34.086%
2025-11-06	44.0000	45.8700	43.6500	44.9500	+2.159%	21	269	+21.557%
2025-11-05	42.6700	44.0000	42.6500	44.0000	+12.274%	16	266	+24.182%
2025-11-04	40.5200	40.5200	39.1200	39.1900	-7.897%	6	268	+39.423%
2025-11-03	41.7500	43.2200	41.4900	42.5500	+0.710%	23	265	+28.414%
2025-10-31	42.4400	42.6500	39.5500	42.2500	-1.790%	37	265	+29.325%
2025-10-30	43.6000	46.6200	42.0000	43.0200	+17.445%	24	253	+27.011%
2025-10-29	34.7000	36.6300	34.0100	36.6300	+7.231%	25	245	+49.167%
2025-10-28	34.0000	34.2800	33.3500	34.1600	+1.788%	13	227	+59.953%
2025-10-27	32.3600	33.5900	32.3600	33.5600	+15.724%	10	215	+62.813%
2025-10-24	28.9500	29.6300	28.9000	29.0000	+11.410%	75	215	+88.414%
2025-10-23	25.8000	26.0300	25.8000	26.0300	+7.562%	2	208	+109.912%
2025-10-22	25.3000	27.2100	24.2000	24.2000	+1.468%	14	208	+125.785%
2025-10-21	25.2000	25.2100	22.7200	23.8500	-10.674%	24	205	+129.099%
2025-10-20	26.3000	27.1000	26.3000	26.7000	+7.661%	69	212	+104.644%
2025-10-17	24.4300	25.0600	24.4300	24.8000	-8.148%	10	187	+120.323%
2025-10-16	27.2800	27.2800	26.3100	27.0000	+14.650%	17	185	+102.370%
2025-10-15	23.3500	24.5500	22.8600	23.5500	+7.534%	18	173	+132.017%
2025-10-14	21.5500	22.2000	21.5500	21.9000	+6.829%	12	163	+149.498%
2025-10-13	19.0000	20.5000	19.0000	20.5000	+11.111%	7	153	+166.537%
2025-10-10	18.4500	18.4500	18.4500	18.4500	-0.913%	3	146	+196.152%
2025-10-09	19.1000	19.1000	18.6200	18.6200	-10.222%	3	145	+193.448%
2025-10-08	21.1500	21.1500	20.5200	20.7400	-4.731%	22	146	+163.452%
2025-10-07	22.6500	22.6500	21.7700	21.7700	-7.754%	3	126	+150.988%
2025-10-06	22.3300	23.6000	22.3300	23.6000	+15.686%	4	125	+131.525%
2025-10-03	19.2500	20.7000	19.2500	20.4000	+0.542%	67	125	+167.843%
2025-10-01	20.2900	20.2900	20.2900	20.2900	-6.282%	2	60	+169.295%
2025-09-26	21.8300	21.8300	21.6500	21.6500	-4.204%	2	58	+152.379%
2025-09-24	23.0000	23.0500	22.6000	22.6000	-6.573%	17	58	+141.770%
2025-09-23	24.7500	24.7500	24.1900	24.1900	-4.387%	7	50	+125.878%
2025-09-19	25.2000	25.3000	25.2000	25.3000	+4.545%	2	45	+115.968%
2025-09-18	24.1500	24.4500	23.9500	24.2000	+7.747%	6	44	+125.785%
2025-09-17	22.4600	22.4600	22.4600	22.4600	-5.232%	1	41	+143.277%
2025-09-16	23.1000	23.7500	23.1000	23.7000	+3.947%	10	41	+130.549%
2025-09-15	23.4400	23.4400	21.7000	22.8000	+24.932%	32	36	+139.649%
2025-09-12	17.6000	18.2500	17.6000	18.2500	+7.164%	4	11	+199.397%
2025-09-11	16.9100	17.0300	16.9100	17.0300	-6.067%	2	12	+220.846%
2025-09-10	18.1300	18.1300	18.1300	18.1300	+12.679%	8	12	+201.379%
2025-09-09	16.0900	16.0900	16.0900	16.0900	+0.878%	2	4	+239.590%
2025-09-08	15.9500	15.9500	15.9500	15.9500	+8.799%	1	2	+242.571%
2025-09-05	14.6600	14.6600	14.6600	14.6600	0.000%	2	2	+272.715%