Dark

GOOG20260918C290
GOOG Sep 18 2026 290.00 Call (GOOG260918C00290000)
option OPRA

EOD

Jul 31, 2026

70.40+45.155%(+21.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	56.1600	70.4000	56.1600	70.4000	+45.155%	4	2,639	0.000%
2026-07-30	45.7700	48.5000	45.7700	48.5000	+1.274%	4	2,639	+45.155%
2026-07-28	46.9000	48.7400	46.9000	47.8900	+14.024%	35	2,639	+47.004%
2026-07-27	42.3000	43.5500	41.0000	42.0000	+16.796%	15	2,648	+67.619%
2026-07-24	38.3500	39.0000	35.7500	35.9600	+1.439%	54	2,650	+95.773%
2026-07-23	34.1000	36.2000	34.1000	35.4500	-41.885%	20	2,665	+98.590%
2026-07-22	61.0000	61.0000	61.0000	61.0000	-2.711%	1	2,677	+15.410%
2026-07-21	62.5500	63.1100	62.3500	62.7000	-10.658%	7	2,677	+12.281%
2026-07-14	68.7100	70.1800	68.7100	70.1800	+3.312%	2	2,681	+0.313%
2026-07-09	67.9300	67.9300	67.9300	67.9300	-14.219%	1	2,681	+3.636%
2026-07-08	79.1900	79.1900	79.1900	79.1900	-0.764%	1	2,680	-11.100%
2026-07-07	79.8000	79.8000	79.8000	79.8000	+9.872%	16	2,680	-11.779%
2026-07-01	74.2700	74.2700	72.6300	72.6300	+5.261%	2	2,680	-3.070%
2026-06-30	68.0000	69.0000	68.0000	69.0000	+6.154%	2	2,680	+2.029%
2026-06-29	62.0000	65.0000	62.0000	65.0000	+11.799%	3	2,680	+8.308%
2026-06-25	55.9500	58.1400	55.9500	58.1400	-12.571%	5	2,680	+21.087%
2026-06-24	66.5000	66.5000	66.5000	66.5000	+2.308%	1	2,681	+5.865%
2026-06-23	59.0000	65.0000	59.0000	65.0000	+0.775%	4	2,681	+8.308%
2026-06-22	69.0000	69.0000	61.2500	64.5000	-14.354%	19	2,685	+9.147%
2026-06-18	75.4500	75.5000	75.3100	75.3100	-3.362%	24	2,667	-6.520%
2026-06-17	80.6300	80.6300	77.9300	77.9300	-10.425%	3	2,667	-9.663%
2026-06-16	87.0000	87.0000	87.0000	87.0000	+0.115%	1	2,667	-19.080%
2026-06-15	86.9000	86.9000	86.9000	86.9000	+35.106%	1	2,667	-18.987%
2026-06-11	66.7000	66.7000	64.3200	64.3200	-11.062%	2	2,667	+9.453%
2026-06-10	72.9500	72.9500	72.3200	72.3200	-12.414%	23	2,666	-2.655%
2026-06-05	80.9200	82.5700	80.9200	82.5700	-3.596%	2	2,646	-14.739%
2026-06-04	85.6500	85.6500	85.6500	85.6500	+15.245%	2	2,646	-17.805%
2026-06-03	75.9500	75.9500	74.3200	74.3200	-5.095%	7	2,644	-5.274%
2026-06-02	75.0000	83.9000	75.0000	78.3100	-12.071%	5	2,637	-10.101%
2026-06-01	88.4300	89.0600	87.7900	89.0600	-6.499%	3	2,637	-20.952%
2026-05-29	97.3800	97.3800	95.2500	95.2500	-7.272%	5	2,635	-26.089%
2026-05-28	102.7200	102.7200	102.7200	102.7200	+1.302%	1	2,635	-31.464%
2026-05-27	101.4000	101.4000	101.4000	101.4000	-0.099%	3	2,636	-30.572%
2026-05-21	101.5000	101.5000	101.5000	101.5000	+1.703%	3	2,635	-30.640%
2026-05-20	101.7000	101.7000	99.8000	99.8000	-3.807%	20	2,635	-29.459%
2026-05-19	106.5400	106.5400	103.7500	103.7500	-5.303%	15	2,638	-32.145%
2026-05-15	109.5600	109.5600	109.5600	109.5600	-3.751%	2	2,638	-35.743%
2026-05-14	113.8300	113.8300	113.8300	113.8300	-0.776%	1	2,636	-38.153%
2026-05-13	114.7200	114.7200	114.7200	114.7200	+13.337%	3	2,635	-38.633%
2026-05-12	101.2200	101.2200	101.2200	101.2200	-3.111%	2	2,635	-30.449%
2026-05-11	110.0000	110.0000	104.4700	104.4700	-7.549%	22	2,635	-32.612%
2026-05-08	113.0000	113.0000	113.0000	113.0000	+1.300%	1	2,634	-37.699%
2026-05-07	111.3500	111.5500	109.5600	111.5500	+1.400%	60	2,634	-36.889%
2026-05-06	109.4400	110.0100	109.4400	110.0100	+13.658%	67	2,599	-36.006%
2026-05-04	96.7900	96.7900	96.7900	96.7900	-3.210%	1	2,557	-27.265%
2026-05-01	100.0000	100.0000	100.0000	100.0000	+2.093%	1	2,557	-29.600%
2026-04-30	91.1500	100.0000	84.1000	97.9500	+39.134%	75	2,557	-28.127%
2026-04-29	70.2000	72.0000	70.2000	70.4000	-0.071%	52	2,571	0.000%
2026-04-28	69.9400	71.0100	67.5000	70.4500	-2.586%	5	2,571	-0.071%
2026-04-27	70.5700	72.5700	70.5500	72.3200	+9.576%	19	2,572	-2.655%
2026-04-24	65.2000	66.0000	64.0000	66.0000	+4.513%	9	2,574	+6.667%
2026-04-23	63.1500	63.1500	63.1500	63.1500	+2.102%	1	2,574	+11.481%
2026-04-22	61.8500	61.8500	61.8500	61.8500	+2.570%	1	2,574	+13.824%
2026-04-21	60.3000	60.3000	60.3000	60.3000	-1.148%	5	2,574	+16.750%
2026-04-20	61.0000	61.0000	61.0000	61.0000	-4.239%	2	2,579	+15.410%
2026-04-17	59.5000	63.7000	59.5000	63.7000	+5.990%	12	2,579	+10.518%
2026-04-16	59.4900	60.1000	59.4900	60.1000	-0.050%	3	2,579	+17.138%
2026-04-15	56.5400	60.1300	56.4600	60.1300	+6.293%	4	2,582	+17.080%
2026-04-14	52.8000	56.7300	52.7300	56.5700	+17.365%	99	2,581	+24.448%
2026-04-13	47.8000	48.2000	47.8000	48.2000	+4.442%	16	2,581	+46.058%
2026-04-10	47.6200	47.6200	45.9000	46.1500	-3.351%	27	2,580	+52.546%
2026-04-09	43.8500	47.7500	43.2700	47.7500	+3.940%	25	2,582	+47.435%
2026-04-08	46.0000	47.7500	44.4000	45.9400	+20.895%	96	2,576	+53.243%
2026-04-07	34.4000	38.0000	33.3500	38.0000	+7.955%	35	2,572	+85.263%
2026-04-06	32.5500	35.2000	32.5500	35.2000	+7.975%	8	2,575	+100.000%
2026-04-02	30.4500	32.6000	30.4500	32.6000	-1.807%	7	2,573	+115.951%
2026-04-01	30.4500	34.8500	30.4500	33.2000	+19.424%	42	2,573	+112.048%
2026-03-31	23.2400	27.8000	23.2400	27.8000	+33.269%	22	2,576	+153.237%
2026-03-30	22.6900	22.6900	20.8600	20.8600	-8.025%	95	2,589	+237.488%
2026-03-27	23.5000	24.6000	22.6800	22.6800	-12.093%	130	2,587	+210.406%
2026-03-26	27.4000	28.2000	25.4500	25.8000	-13.568%	114	2,527	+172.868%
2026-03-25	32.8500	32.8500	29.7000	29.8500	-3.398%	176	2,494	+135.846%
2026-03-24	33.7000	33.7000	30.6000	30.9000	-16.486%	118	2,542	+127.832%
2026-03-23	38.6600	38.6600	37.0000	37.0000	-1.122%	5	2,436	+90.270%
2026-03-20	38.6000	38.6000	37.4200	37.4200	-12.977%	50	2,434	+88.135%
2026-03-17	42.4000	43.0000	41.6500	43.0000	+7.554%	6	2,434	+63.721%
2026-03-13	39.6000	39.9800	39.6000	39.9800	-4.810%	6	2,432	+76.088%
2026-03-12	42.4500	42.4500	42.0000	42.0000	-6.480%	3	2,432	+67.619%
2026-03-11	44.9100	44.9100	44.9100	44.9100	+1.263%	1	2,432	+56.758%
2026-03-10	43.0000	44.3500	42.9700	44.3500	+4.402%	4	2,432	+58.737%
2026-03-09	37.2900	42.4800	37.2200	42.4800	+9.938%	226	2,432	+65.725%
2026-03-06	38.8000	38.8000	38.6000	38.6400	-0.361%	3	2,496	+82.195%
2026-03-05	39.7500	40.1500	38.7800	38.7800	-6.891%	7	2,497	+81.537%
2026-03-04	42.0000	42.0000	41.6500	41.6500	+1.585%	9	2,495	+69.028%
2026-03-03	40.5600	41.1000	38.1000	41.0000	-7.093%	12	2,487	+71.707%
2026-03-02	44.1300	44.1300	44.1300	44.1300	-3.309%	1	2,487	+59.529%
2026-02-27	45.2000	45.6400	45.2000	45.6400	-5.897%	2	2,487	+54.251%
2026-02-25	48.5000	48.5000	48.5000	48.5000	+1.891%	1	2,487	+45.155%
2026-02-24	48.5000	48.5000	47.6000	47.6000	-6.667%	5	2,487	+47.899%
2026-02-20	47.0000	51.0500	46.8000	51.0000	+19.662%	11	2,483	+38.039%
2026-02-19	43.0500	43.0500	42.6200	42.6200	-0.070%	21	2,479	+65.181%
2026-02-18	42.7100	42.7100	41.0000	42.6500	+1.186%	50	2,479	+65.064%
2026-02-17	39.5200	42.1500	39.5200	42.1500	-10.982%	22	2,467	+67.023%
2026-02-12	47.3500	47.3500	47.3500	47.3500	-3.269%	4	2,449	+48.680%
2026-02-11	49.0000	49.0000	48.8700	48.9500	-8.505%	25	2,449	+43.820%
2026-02-10	54.0000	55.8100	51.8200	53.5000	-10.084%	19	2,463	+31.589%
2026-02-09	55.1000	59.5000	55.1000	59.5000	-0.998%	22	2,472	+18.319%
2026-02-06	58.5000	60.1000	58.5000	60.1000	+7.035%	20	2,472	+17.138%
2026-02-05	53.3000	59.5000	49.5500	56.1500	-15.981%	41	2,472	+25.378%
2026-02-04	66.8300	66.8300	66.8300	66.8300	-8.515%	1	2,489	+5.342%
2026-02-03	75.3000	75.3000	73.0500	73.0500	-0.014%	2	2,490	-3.628%
2026-02-02	74.6000	74.6000	73.0600	73.0600	+3.119%	6	2,489	-3.641%
2026-01-30	70.9200	70.9200	70.8500	70.8500	+12.282%	2	2,489	-0.635%
2026-01-29	67.9400	67.9400	63.1000	63.1000	-8.484%	6	2,489	+11.569%
2026-01-27	68.6700	68.9500	68.6700	68.9500	+0.437%	3	2,490	+2.103%
2026-01-26	68.6500	68.6500	68.6500	68.6500	+6.699%	1	2,490	+2.549%
2026-01-23	63.6000	64.3400	63.6000	64.3400	-0.817%	11	2,490	+9.419%
2026-01-22	66.1000	66.2000	64.8700	64.8700	-0.062%	13	2,484	+8.525%
2026-01-21	58.0000	64.9100	58.0000	64.9100	+8.183%	18	2,486	+8.458%
2026-01-20	58.8300	62.0000	58.8300	60.0000	-7.919%	9	2,473	+17.333%
2026-01-16	65.5700	65.5700	65.1600	65.1600	-7.966%	2	2,471	+8.042%
2026-01-14	68.0900	70.8000	68.0900	70.8000	+0.042%	48	2,471	-0.565%
2026-01-13	72.6500	73.7800	70.7700	70.7700	+5.234%	32	2,481	-0.523%
2026-01-12	64.2200	67.2500	62.6100	67.2500	+2.126%	18	2,481	+4.684%
2026-01-09	65.9000	65.9000	65.8500	65.8500	+2.172%	2	2,470	+6.910%
2026-01-08	63.1100	64.4500	63.1100	64.4500	+7.920%	14	2,469	+9.232%
2026-01-07	55.0000	61.8500	55.0000	59.7200	+13.839%	28	2,469	+17.883%
2026-01-06	57.7000	58.8500	52.4600	52.4600	-4.636%	14	2,459	+34.197%
2026-01-02	52.4600	55.0100	52.4600	55.0100	+2.535%	3	2,460	+27.977%
2025-12-31	53.1000	54.0600	53.1000	53.6500	-0.630%	9	2,456	+31.221%
2025-12-30	54.0000	54.0000	53.9900	53.9900	+1.485%	17	2,456	+30.395%
2025-12-29	53.8000	53.8000	53.2000	53.2000	-3.061%	2	2,449	+32.331%
2025-12-26	55.9500	55.9500	54.3000	54.8800	+0.421%	10	2,448	+28.280%
2025-12-24	54.7000	54.7000	54.6500	54.6500	-1.567%	22	2,434	+28.820%
2025-12-23	54.0000	55.5200	54.0000	55.5200	+11.196%	8	2,434	+26.801%
2025-12-19	47.8200	49.9500	47.6600	49.9300	+3.956%	15	2,431	+40.997%
2025-12-18	46.9500	48.0300	46.9500	48.0300	+3.513%	5	2,431	+46.575%
2025-12-17	45.6000	47.0100	45.6000	46.4000	-11.720%	25	2,429	+51.724%
2025-12-15	51.0000	52.5600	51.0000	52.5600	-2.667%	5	2,404	+33.942%
2025-12-12	55.9000	55.9000	52.6000	54.0000	-3.485%	6	2,403	+30.370%
2025-12-11	58.0500	58.0500	55.8900	55.9500	-8.279%	5	2,403	+25.827%
2025-12-10	59.8000	61.0000	59.4400	61.0000	+1.329%	28	2,406	+15.410%
2025-12-09	56.5000	60.2000	56.5000	60.2000	+5.707%	21	2,404	+16.944%
2025-12-08	62.0500	62.0500	56.8700	56.9500	-9.488%	56	2,401	+23.617%
2025-12-05	63.7200	65.0000	62.9200	62.9200	+4.172%	20	2,413	+11.888%
2025-12-04	64.9500	64.9500	60.4000	60.4000	-4.807%	4	2,419	+16.556%
2025-12-03	62.8000	64.0400	62.8000	63.4500	+5.662%	6	2,419	+10.954%
2025-12-02	62.0000	62.0000	59.4000	60.0500	-2.055%	20	2,417	+17.236%
2025-12-01	62.9800	62.9800	61.3100	61.3100	-2.652%	19	2,424	+14.826%
2025-11-28	66.2500	66.2500	62.9800	62.9800	-2.809%	9	2,422	+11.782%
2025-11-26	67.3200	67.3200	64.1000	64.8000	-4.156%	21	2,424	+8.642%
2025-11-25	67.8500	71.7400	66.2500	67.6100	+4.659%	47	2,424	+4.127%
2025-11-24	62.1200	64.6000	61.1900	64.6000	+24.111%	13	2,408	+8.978%
2025-11-21	51.5000	53.8000	50.0000	52.0500	+10.510%	15	2,413	+35.255%
2025-11-20	52.2800	54.5500	47.1000	47.1000	-0.212%	28	2,417	+49.469%
2025-11-19	47.7700	54.3600	47.2000	47.2000	+10.280%	27	2,421	+49.153%
2025-11-18	43.2500	44.0000	38.7400	42.8000	+1.832%	39	2,420	+64.486%
2025-11-17	42.7000	46.9000	41.5300	42.0300	+11.545%	56	2,429	+67.499%
2025-11-14	36.8500	37.9000	36.7500	37.6800	-3.385%	12	2,438	+86.837%
2025-11-13	38.8800	39.4200	38.7300	39.0000	-8.879%	7	2,435	+80.513%
2025-11-12	43.8700	43.8700	41.6000	42.8000	-5.414%	39	2,434	+64.486%
2025-11-11	44.2000	45.3000	44.2000	45.2500	+0.133%	8	2,447	+55.580%
2025-11-10	43.6000	45.3000	42.1600	45.1900	+16.891%	27	2,443	+55.787%
2025-11-07	38.8500	38.8500	37.6000	38.6600	-9.483%	37	2,444	+82.100%
2025-11-06	42.1500	43.1000	41.7500	42.7100	+3.015%	22	2,424	+64.833%
2025-11-05	38.2500	41.4600	38.2500	41.4600	+12.510%	28	2,424	+69.802%
2025-11-04	38.7200	38.9400	36.8500	36.8500	-11.205%	11	2,417	+91.045%
2025-11-03	40.1500	41.5000	40.0500	41.5000	+3.569%	18	2,413	+69.639%
2025-10-31	39.7500	40.0700	37.4600	40.0700	-1.378%	69	2,413	+75.693%
2025-10-30	41.8500	44.2000	38.5000	40.6300	+16.418%	70	2,368	+73.271%
2025-10-29	31.8500	34.9000	31.8000	34.9000	+9.063%	52	2,340	+101.719%
2025-10-28	32.0000	32.0000	31.1000	32.0000	+1.170%	12	2,337	+120.000%
2025-10-27	29.1000	31.6300	29.1000	31.6300	+18.687%	31	2,339	+122.574%
2025-10-24	27.5200	27.8000	26.5000	26.6500	+10.581%	65	2,339	+164.165%
2025-10-23	24.1600	24.2800	24.1000	24.1000	+4.555%	51	2,339	+192.116%
2025-10-22	24.9000	25.5500	23.0500	23.0500	+2.127%	11	2,302	+205.423%
2025-10-21	23.3600	23.4000	21.7800	22.5700	-10.258%	17	2,302	+211.918%
2025-10-20	24.9800	25.4500	24.9800	25.1500	+6.794%	25	2,305	+179.920%
2025-10-17	23.0500	24.1700	23.0000	23.5500	+0.213%	7	2,305	+198.938%
2025-10-16	24.7500	25.3500	23.5000	23.5000	+4.444%	7	2,305	+199.574%
2025-10-15	21.9500	22.5000	21.3300	22.5000	+8.696%	27	2,305	+212.889%
2025-10-14	20.4500	20.7000	20.4500	20.7000	+12.195%	8	2,298	+240.097%
2025-10-13	17.6700	18.5500	17.6700	18.4500	+11.346%	7	2,298	+281.572%
2025-10-10	17.0800	17.1500	16.5700	16.5700	-7.842%	4	2,298	+324.864%
2025-10-09	18.1000	18.1000	17.9800	17.9800	-5.368%	6	2,298	+291.546%
2025-10-08	19.6500	19.6500	19.0000	19.0000	-5.473%	23	2,299	+270.526%
2025-10-07	20.9600	20.9600	20.1000	20.1000	-4.011%	8	2,285	+250.249%
2025-10-06	19.7700	20.9400	19.7700	20.9400	+10.794%	3	2,285	+236.199%
2025-10-03	19.3000	19.3000	18.9000	18.9000	+1.887%	44	2,284	+272.487%
2025-10-02	18.5500	18.5500	18.5500	18.5500	+8.480%	8	2,284	+279.515%
2025-10-01	17.1000	17.1000	17.1000	17.1000	-2.841%	2	2,284	+311.696%
2025-09-30	17.4000	17.6000	17.4000	17.6000	-3.509%	3	2,284	+300.000%
2025-09-29	20.5000	20.5900	18.2400	18.2400	-8.434%	5	2,286	+285.965%
2025-09-26	20.3100	20.3100	19.6500	19.9200	+3.212%	8	2,286	+253.414%
2025-09-25	19.3000	19.3000	19.3000	19.3000	-8.314%	5	2,286	+264.767%
2025-09-24	21.4000	21.4500	21.0500	21.0500	-8.438%	20	2,286	+234.442%
2025-09-23	22.6000	23.0000	22.6000	22.9900	+3.140%	22	2,286	+206.220%
2025-09-22	22.2900	22.2900	22.2900	22.2900	-6.580%	3	2,266	+215.837%
2025-09-19	22.8000	24.4200	22.8000	23.8600	+6.233%	652	2,269	+195.054%
2025-09-18	21.6000	22.6000	21.6000	22.4600	+9.508%	2,450	1,650	+213.446%
2025-09-17	20.9300	20.9300	20.5000	20.5100	-7.404%	11	103	+243.247%
2025-09-16	22.1500	22.1500	22.1500	22.1500	+5.728%	4	102	+217.833%
2025-09-15	17.8500	21.7100	17.8500	20.9500	+27.744%	28	98	+236.038%
2025-09-12	16.4000	16.4000	16.4000	16.4000	+4.459%	1	76	+329.268%
2025-09-11	15.6100	15.7000	15.6100	15.7000	-4.848%	2	77	+348.408%
2025-09-10	16.3500	16.5000	16.3500	16.5000	+9.635%	13	77	+326.667%
2025-09-09	14.2500	15.0500	14.2500	15.0500	+10.256%	22	64	+367.774%
2025-09-05	13.6500	13.6500	13.6500	13.6500	+13.750%	1	63	+415.751%
2025-09-04	12.0000	12.0000	12.0000	12.0000	0.000%	1	64	+486.667%
2025-09-03	10.8000	12.0000	10.8000	12.0000	+80.723%	7	63	+486.667%
2025-09-02	6.6200	6.6400	6.6200	6.6400	-4.735%	2	68	+960.241%
2025-08-29	6.9700	6.9700	6.9700	6.9700	-2.517%	1	70	+910.043%
2025-08-28	7.1500	7.1500	7.1500	7.1500	+23.276%	1	70	+884.615%
2025-08-22	4.7500	5.8000	4.7500	5.8000	+23.404%	2	70	+1,113.793%
2025-08-21	4.7000	4.7000	4.7000	4.7000	-4.082%	1	69	+1,397.872%
2025-08-19	5.2400	5.2400	4.9000	4.9000	-9.259%	6	69	+1,336.735%
2025-08-18	5.3000	5.4000	5.3000	5.4000	+0.935%	2	66	+1,203.704%
2025-08-12	5.3500	5.3500	5.3500	5.3500	+1.905%	1	66	+1,215.888%
2025-08-08	5.3800	5.3800	5.1500	5.2500	+19.318%	22	66	+1,240.952%
2025-08-06	4.4000	4.4000	4.4000	4.4000	-3.297%	48	52	+1,500.000%
2025-08-05	4.5000	4.7000	4.5000	4.5500	+5.814%	51	58	+1,447.253%
2025-07-31	4.2000	4.4700	4.2000	4.3000	-10.788%	7	10	+1,537.209%
2025-07-30	4.8200	4.8200	4.8200	4.8200	+12.093%	1	3	+1,360.581%
2025-07-29	4.3000	4.3000	4.3000	4.3000	+2.625%	2	2	+1,537.209%
2025-07-28	4.1900	4.1900	4.1900	4.1900	0.000%	2	2	+1,580.191%