Dark

GOOG20260918C305
GOOG Sep 18 2026 305.00 Call (GOOG260918C00305000)
option OPRA

EOD

Jul 31, 2026

53.00+49.296%(+17.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	53.0000	53.0000	53.0000	53.0000	+49.296%	1	1,607	0.000%
2026-07-30	34.5500	35.8400	33.8000	35.5000	-13.203%	6	1,607	+49.296%
2026-07-29	40.9000	40.9000	40.9000	40.9000	+18.551%	1	1,609	+29.584%
2026-07-28	31.0000	34.7400	31.0000	34.5000	+12.013%	5	1,609	+53.623%
2026-07-27	30.5600	31.2900	30.5600	30.8000	+24.194%	11	1,611	+72.078%
2026-07-24	27.8000	27.8500	23.7800	24.8000	-3.163%	34	1,609	+113.710%
2026-07-23	25.7000	26.1500	23.7400	25.6100	-43.215%	40	1,609	+106.950%
2026-07-22	45.1000	45.1000	45.1000	45.1000	-9.256%	2	1,594	+17.517%
2026-07-21	49.7000	49.7000	49.7000	49.7000	-28.582%	1	1,594	+6.640%
2026-07-15	68.7500	69.6700	68.7500	69.5900	+23.408%	22	1,594	-23.840%
2026-07-14	58.2000	58.2000	55.6500	56.3900	-5.891%	15	1,590	-6.012%
2026-07-08	59.9200	59.9200	59.9200	59.9200	-11.426%	1	1,585	-11.549%
2026-07-07	70.0900	70.0900	67.6500	67.6500	+13.089%	3	1,585	-21.656%
2026-07-01	59.8200	59.8200	59.8200	59.8200	+3.566%	1	1,588	-11.401%
2026-06-30	57.7600	57.7600	57.7600	57.7600	+10.166%	1	1,588	-8.241%
2026-06-23	52.4200	52.4300	52.4200	52.4300	-1.816%	4	1,589	+1.087%
2026-06-22	60.0000	60.0000	53.4000	53.4000	-25.315%	10	1,593	-0.749%
2026-06-16	71.5000	71.5000	71.5000	71.5000	+13.276%	10	1,593	-25.874%
2026-06-12	63.1200	63.1200	63.1200	63.1200	+4.625%	1	1,603	-16.033%
2026-06-10	60.3300	60.3300	60.3300	60.3300	-9.401%	2	1,604	-12.150%
2026-06-08	66.6700	66.6700	64.3500	66.5900	-0.878%	13	1,606	-20.408%
2026-06-05	69.5000	69.5000	67.1800	67.1800	-5.910%	4	1,594	-21.107%
2026-06-02	65.6500	71.4000	65.6500	71.4000	-6.667%	5	1,597	-25.770%
2026-06-01	74.8000	76.7400	74.8000	76.5000	-6.020%	41	1,593	-30.719%
2026-05-29	81.9400	82.5400	81.4000	81.4000	-8.591%	38	1,593	-34.889%
2026-05-28	88.6000	89.2500	88.5100	89.0500	-2.964%	11	1,593	-40.483%
2026-05-27	88.3400	91.7700	86.9500	91.7700	+10.274%	41	1,593	-42.247%
2026-05-22	84.9000	85.8300	83.1800	83.2200	-3.300%	23	1,599	-36.313%
2026-05-20	86.5600	87.2500	85.2500	86.0600	-3.671%	16	1,600	-38.415%
2026-05-19	89.2000	89.3400	89.2000	89.3400	-8.632%	8	1,605	-40.676%
2026-05-15	96.3800	97.7800	96.3800	97.7800	-2.716%	12	1,605	-45.797%
2026-05-14	98.5900	101.6900	97.7700	100.5100	-1.731%	52	1,605	-47.269%
2026-05-13	87.4700	102.2800	87.4700	102.2800	+18.352%	75	1,604	-48.181%
2026-05-12	89.1000	90.0000	85.8100	86.4200	-5.983%	38	1,604	-38.672%
2026-05-11	94.9800	94.9800	91.7200	91.9200	-7.208%	26	1,604	-42.341%
2026-05-08	98.9400	99.1700	98.9400	99.0600	+1.538%	18	1,603	-46.497%
2026-05-07	97.5600	97.5600	97.5600	97.5600	-2.107%	6	1,605	-45.674%
2026-05-06	100.0000	100.0000	99.6600	99.6600	+12.040%	46	1,603	-46.819%
2026-05-05	89.8500	89.8500	88.9500	88.9500	+5.341%	4	1,558	-40.416%
2026-05-04	84.4400	84.4400	84.4400	84.4400	-0.659%	1	1,561	-37.234%
2026-05-01	86.6700	86.6700	85.0000	85.0000	-0.538%	2	1,561	-37.647%
2026-04-30	75.5500	87.0000	72.3900	85.4600	+47.855%	18	1,561	-37.983%
2026-04-29	59.4000	59.5000	57.8000	57.8000	-4.997%	3	1,570	-8.304%
2026-04-27	56.1000	61.2000	56.1000	60.8400	+11.736%	10	1,569	-12.886%
2026-04-24	48.0000	54.4500	48.0000	54.4500	+9.778%	25	1,568	-2.663%
2026-04-22	49.6000	49.6000	49.6000	49.6000	+2.522%	1	1,569	+6.855%
2026-04-21	49.0500	49.0500	48.3800	48.3800	-2.734%	3	1,572	+9.549%
2026-04-20	50.0000	50.4000	49.7400	49.7400	-0.321%	4	1,572	+6.554%
2026-04-17	49.5000	49.9000	49.5000	49.9000	+2.275%	26	1,571	+6.212%
2026-04-16	48.2500	50.0500	48.2500	48.7900	+1.540%	30	1,572	+8.629%
2026-04-15	46.9000	48.1000	46.9000	48.0500	+3.511%	3	1,585	+10.302%
2026-04-14	42.6100	46.5800	42.6100	46.4200	+22.869%	14	1,587	+14.175%
2026-04-09	36.4400	38.1000	36.4400	37.7800	+1.097%	5	1,591	+40.286%
2026-04-08	36.3000	37.3700	35.3500	37.3700	+23.333%	8	1,591	+41.825%
2026-04-07	26.2900	30.3000	26.2900	30.3000	+13.271%	126	1,595	+74.917%
2026-04-06	25.5300	26.7500	25.5300	26.7500	+7.863%	88	1,577	+98.131%
2026-04-02	23.3500	25.2100	22.9000	24.8000	-4.432%	121	1,514	+113.710%
2026-04-01	22.4700	26.8500	22.4700	25.9500	+25.362%	66	1,514	+104.239%
2026-03-31	17.2900	21.3000	17.2900	20.7000	+35.294%	10	1,520	+156.039%
2026-03-30	16.1000	16.3500	15.3000	15.3000	-10.579%	1,108	1,514	+246.405%
2026-03-27	17.3500	17.3500	17.1000	17.1100	-11.117%	57	677	+209.760%
2026-03-26	20.7000	21.2500	19.2500	19.2500	-14.216%	120	723	+175.325%
2026-03-25	23.5100	23.5100	22.4400	22.4400	-5.516%	8	749	+136.185%
2026-03-24	26.6500	26.6500	23.6000	23.7500	-18.497%	124	746	+123.158%
2026-03-23	29.8000	30.0000	29.1400	29.1400	-2.705%	3	696	+81.881%
2026-03-20	30.6000	30.6000	28.6000	29.9500	-7.132%	85	697	+76.962%
2026-03-19	32.3000	32.3000	32.2500	32.2500	-7.061%	76	686	+64.341%
2026-03-18	34.7500	35.1200	34.3500	34.7000	-1.894%	6	661	+52.738%
2026-03-17	32.5500	35.3700	32.4500	35.3700	+8.664%	38	663	+49.845%
2026-03-16	32.8800	33.1000	31.4100	32.5500	+1.339%	72	633	+62.826%
2026-03-13	35.2800	35.2800	31.2000	32.1200	-5.806%	91	648	+65.006%
2026-03-12	34.2000	34.2000	31.8000	34.1000	-5.723%	57	645	+55.425%
2026-03-11	35.3500	37.0000	35.3500	36.1700	+1.630%	15	662	+46.530%
2026-03-10	35.2000	35.8500	34.5000	35.5900	+3.459%	26	668	+48.918%
2026-03-09	30.5000	34.4000	30.5000	34.4000	+11.688%	38	659	+54.070%
2026-03-06	30.3000	31.6000	30.2500	30.8000	-5.085%	79	645	+72.078%
2026-03-05	32.3000	32.5800	31.2400	32.4500	-3.566%	26	581	+63.328%
2026-03-04	32.9000	34.1500	32.9000	33.6500	+2.435%	113	572	+57.504%
2026-03-03	31.2000	33.4000	31.2000	32.8500	-8.368%	31	563	+61.339%
2026-03-02	34.5900	36.4200	34.5900	35.8500	-3.499%	41	545	+47.838%
2026-02-27	38.0500	38.0500	37.1000	37.1500	+1.781%	4	533	+42.665%
2026-02-26	35.6600	37.0000	34.1900	36.5000	-6.410%	222	535	+45.205%
2026-02-25	38.8000	39.3000	38.0000	39.0000	+3.229%	7	477	+35.897%
2026-02-24	37.9000	37.9000	36.7500	37.7800	-10.917%	23	477	+40.286%
2026-02-23	43.4000	43.4000	42.4100	42.4100	+3.187%	10	477	+24.971%
2026-02-20	37.6500	41.5000	37.6500	41.1000	+19.303%	10	484	+28.954%
2026-02-19	33.1000	35.2000	33.1000	34.4500	+2.928%	47	489	+53.846%
2026-02-18	34.5500	35.0500	33.4700	33.4700	-1.268%	19	470	+58.351%
2026-02-17	35.1000	35.1000	31.8000	33.9000	-5.833%	26	462	+56.342%
2026-02-13	36.6500	36.9000	35.8000	36.0000	-8.280%	5	470	+47.222%
2026-02-12	39.2500	39.2500	39.2500	39.2500	-3.206%	1	470	+35.032%
2026-02-11	44.0000	44.0000	40.5500	40.5500	-10.089%	6	469	+30.703%
2026-02-10	46.7000	46.7000	43.8000	45.1000	-11.395%	43	469	+17.517%
2026-02-09	50.9000	50.9000	50.9000	50.9000	+2.209%	13	464	+4.126%
2026-02-06	48.8000	50.7500	48.6800	49.8000	-8.118%	6	464	+6.426%
2026-02-05	41.0000	54.2000	41.0000	54.2000	-5.394%	62	460	-2.214%
2026-02-04	64.0000	64.0000	57.2900	57.2900	-14.365%	13	463	-7.488%
2026-02-03	66.4000	66.9000	65.6400	66.9000	+1.982%	4	451	-20.777%
2026-02-02	60.3200	65.6000	60.3200	65.6000	+7.984%	9	451	-19.207%
2026-01-30	60.7500	60.7500	60.7500	60.7500	+2.187%	4	456	-12.757%
2026-01-29	59.4500	59.4500	59.4500	59.4500	+1.973%	1	456	-10.849%
2026-01-27	59.4000	59.4000	58.3000	58.3000	+4.856%	4	456	-9.091%
2026-01-26	55.6000	55.6000	55.6000	55.6000	+1.460%	15	455	-4.676%
2026-01-23	56.0000	56.1000	54.8000	54.8000	-2.906%	105	455	-3.285%
2026-01-22	58.7000	58.7000	55.4600	56.4400	+4.810%	20	396	-6.095%
2026-01-21	54.7000	56.1000	53.8500	53.8500	+5.505%	6	398	-1.578%
2026-01-20	52.3200	53.4200	51.0300	51.0400	-8.710%	29	396	+3.840%
2026-01-16	58.0000	58.0000	55.9100	55.9100	-3.852%	18	379	-5.205%
2026-01-15	62.2500	62.2500	57.5400	58.1500	-0.206%	113	379	-8.856%
2026-01-14	58.2700	58.2700	58.2700	58.2700	-6.046%	2	350	-9.044%
2026-01-13	60.7000	62.0200	60.7000	62.0200	+7.674%	4	350	-14.544%
2026-01-12	53.6500	57.6900	53.6500	57.6000	+9.298%	11	349	-7.986%
2026-01-08	52.7000	52.7000	52.7000	52.7000	+6.122%	1	355	+0.569%
2026-01-07	48.4500	50.5000	48.4500	49.6600	+10.233%	8	355	+6.726%
2026-01-06	47.6500	47.6500	44.3500	45.0500	-3.904%	24	354	+17.647%
2026-01-05	46.8800	46.8800	46.8800	46.8800	+1.736%	1	358	+13.055%
2026-01-02	51.0000	51.0000	45.0500	46.0800	+2.082%	6	358	+15.017%
2025-12-31	45.4000	45.6500	45.1400	45.1400	-2.925%	10	360	+17.412%
2025-12-26	46.5000	46.5000	46.5000	46.5000	+0.649%	2	360	+13.978%
2025-12-24	46.2000	46.2000	46.2000	46.2000	-2.532%	1	358	+14.719%
2025-12-23	47.2000	47.4000	47.1500	47.4000	+8.966%	11	358	+11.814%
2025-12-22	42.3000	43.5000	42.3000	43.5000	+5.711%	7	354	+21.839%
2025-12-19	40.3000	41.2700	40.3000	41.1500	+1.856%	71	347	+28.797%
2025-12-18	40.1800	40.4000	39.7000	40.4000	+8.515%	16	322	+31.188%
2025-12-17	42.5000	42.5000	37.2200	37.2300	-11.882%	25	316	+42.358%
2025-12-16	42.9400	42.9400	42.2500	42.2500	-5.163%	3	298	+25.444%
2025-12-15	44.4000	44.6000	43.0000	44.5500	-2.920%	13	299	+18.967%
2025-12-12	45.5600	46.6500	45.5600	45.8900	-3.754%	15	295	+15.494%
2025-12-11	46.8500	47.6800	46.8500	47.6800	-3.579%	2	306	+11.158%
2025-12-09	49.5000	49.5000	49.4500	49.4500	+0.713%	2	306	+7.179%
2025-12-08	48.9000	49.1500	48.9000	49.1000	-12.711%	66	305	+7.943%
2025-12-05	56.2500	56.2500	56.2500	56.2500	+6.534%	5	274	-5.778%
2025-12-04	55.5000	55.5000	52.8000	52.8000	-3.650%	2	272	+0.379%
2025-12-03	54.0000	54.8300	53.2500	54.8000	+5.081%	10	272	-3.285%
2025-12-02	53.2500	53.2500	51.0100	52.1500	-1.418%	3	266	+1.630%
2025-12-01	53.0500	53.7000	52.9000	52.9000	-4.736%	9	266	+0.189%
2025-11-28	55.5300	55.5300	55.5300	55.5300	-2.425%	1	265	-4.556%
2025-11-26	56.4500	56.9100	56.4500	56.9100	-1.693%	17	268	-6.870%
2025-11-25	60.5000	60.5000	57.8900	57.8900	+5.639%	2	268	-8.447%
2025-11-24	51.3300	55.4400	51.3300	54.8000	+21.886%	21	267	-3.285%
2025-11-21	42.7500	45.7000	42.7500	44.9600	+15.017%	34	271	+17.883%
2025-11-20	45.0000	46.2300	39.0900	39.0900	-6.371%	83	272	+35.585%
2025-11-19	44.0000	45.9000	40.6200	41.7500	+16.783%	59	259	+26.946%
2025-11-18	33.4700	35.7500	33.0000	35.7500	-1.243%	4	246	+48.252%
2025-11-17	39.3500	39.4500	36.1400	36.2000	+14.412%	52	246	+46.409%
2025-11-14	31.4800	31.6400	31.4800	31.6400	-3.830%	11	236	+67.509%
2025-11-13	33.2300	33.2300	32.9000	32.9000	-14.054%	16	235	+61.094%
2025-11-10	36.5000	38.2800	36.5000	38.2800	+18.771%	31	223	+38.454%
2025-11-07	33.4000	33.4000	32.1000	32.2300	-10.022%	8	251	+64.443%
2025-11-06	35.5500	36.7000	33.8700	35.8200	+1.761%	29	250	+47.962%
2025-11-05	31.2200	35.2000	31.2200	35.2000	+11.746%	9	238	+50.568%
2025-11-04	30.9500	32.7500	30.9500	31.5000	-8.696%	46	233	+68.254%
2025-11-03	33.9000	35.0900	33.8200	34.5000	+3.262%	20	224	+53.623%
2025-10-31	33.1100	33.8300	32.3800	33.4100	-2.821%	13	224	+58.635%
2025-10-30	36.4000	37.6400	32.7500	34.3800	+11.805%	67	226	+54.159%
2025-10-29	26.5000	30.7500	26.5000	30.7500	+14.953%	19	214	+72.358%
2025-10-28	26.2900	26.7500	25.8000	26.7500	+6.914%	5	219	+98.131%
2025-10-27	23.8700	25.0200	23.8500	25.0200	+14.247%	10	223	+111.831%
2025-10-24	21.5700	22.7000	21.5700	21.9000	+10.216%	12	223	+142.009%
2025-10-23	19.2400	19.9000	19.2400	19.8700	+5.132%	10	224	+166.734%
2025-10-22	20.7000	21.1500	18.3500	18.9000	+1.232%	30	223	+180.423%
2025-10-21	19.8000	19.8000	17.0000	18.6700	-9.060%	46	221	+183.878%
2025-10-20	20.3900	21.0500	20.3500	20.5300	+4.002%	85	199	+158.159%
2025-10-17	18.8500	20.0800	18.8000	19.7400	+0.766%	8	133	+168.490%
2025-10-16	20.6000	20.8200	19.3200	19.5900	+9.136%	4	128	+170.546%
2025-10-15	18.0900	18.3000	17.8500	17.9500	+10.394%	9	128	+195.265%
2025-10-14	16.2600	16.2600	16.2600	16.2600	+10.237%	2	121	+225.953%
2025-10-13	14.1200	14.7500	14.1200	14.7500	-0.673%	4	121	+259.322%
2025-10-09	14.8500	14.8500	14.8500	14.8500	-2.367%	7	120	+256.902%
2025-10-08	15.8000	15.8000	15.2100	15.2100	-5.820%	20	120	+248.455%
2025-10-07	16.8300	17.0000	16.1500	16.1500	-4.154%	25	110	+228.173%
2025-10-06	16.7000	16.8500	16.7000	16.8500	+11.960%	2	98	+214.540%
2025-10-03	15.4500	15.6500	15.0500	15.0500	+1.689%	12	97	+252.159%
2025-10-02	14.8000	14.8000	14.8000	14.8000	-14.203%	10	86	+258.108%
2025-09-29	17.2500	17.2500	17.2500	17.2500	0.000%	2	83	+207.246%
2025-09-24	17.2500	17.2500	17.2500	17.2500	-7.407%	1	81	+207.246%
2025-09-23	18.3500	18.6300	18.3500	18.6300	-0.107%	16	82	+184.487%
2025-09-22	18.6500	18.6500	18.6500	18.6500	+2.925%	1	71	+184.182%
2025-09-18	18.1800	18.1800	18.1200	18.1200	+0.835%	25	70	+192.494%
2025-09-16	17.9200	17.9700	17.9200	17.9700	+6.268%	15	46	+194.936%
2025-09-15	17.5300	17.5300	16.6400	16.9100	+36.812%	34	33	+213.424%
2025-09-11	12.1300	12.3600	12.1300	12.3600	-0.323%	2	2	+328.803%
2025-09-10	12.4000	12.4000	12.4000	12.4000	+6.255%	1	2	+327.419%
2025-09-09	11.6700	11.6700	11.6700	11.6700	0.000%	1	1	+354.156%