Dark

GOOG20260918C320
GOOG Sep 18 2026 320.00 Call (GOOG260918C00320000)
option OPRA

EOD

Jul 31, 2026

44.25+79.878%(+19.65)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	30.5000	44.2500	28.3000	44.2500	+79.878%	365	2,164	0.000%
2026-07-30	23.0500	25.1000	22.9500	24.6000	-7.100%	75	2,219	+79.878%
2026-07-29	25.1500	30.0100	22.9000	26.4800	+5.920%	66	2,230	+67.107%
2026-07-28	21.8000	25.5000	18.4700	25.0000	+21.655%	192	2,248	+77.000%
2026-07-27	18.8000	22.0500	18.7300	20.5500	+31.310%	337	2,241	+115.328%
2026-07-24	16.0500	18.5000	14.9000	15.6500	-3.988%	846	2,240	+182.748%
2026-07-23	18.7500	19.8500	14.8500	16.3000	-54.406%	1,183	1,928	+171.472%
2026-07-22	37.0700	38.0000	35.7500	35.7500	-6.901%	68	1,412	+23.776%
2026-07-21	38.0000	38.4000	38.0000	38.4000	-8.571%	6	1,408	+15.234%
2026-07-20	45.9500	47.5500	42.0000	42.0000	+15.512%	16	1,407	+5.357%
2026-07-17	37.0000	37.5000	36.3600	36.3600	-39.299%	21	1,397	+21.700%
2026-07-16	59.9000	59.9000	59.9000	59.9000	+3.365%	2	1,388	-26.127%
2026-07-15	53.0700	58.0000	53.0700	57.9500	+24.090%	8	1,386	-23.641%
2026-07-14	43.9500	46.7000	43.9500	46.7000	+12.557%	12	1,385	-5.246%
2026-07-13	43.6100	43.6100	41.3000	41.4900	-7.800%	4	1,385	+6.652%
2026-07-09	43.0000	45.0000	41.6500	45.0000	-8.350%	12	1,384	-1.667%
2026-07-08	53.2700	53.2700	48.5100	49.1000	-7.358%	4	1,385	-9.878%
2026-07-07	56.0000	56.0000	53.0000	53.0000	-1.688%	7	1,384	-16.509%
2026-07-06	48.2600	54.2100	48.2600	53.9100	+12.430%	13	1,382	-17.919%
2026-07-02	49.7000	49.7000	47.9500	47.9500	+0.419%	22	1,388	-7.716%
2026-07-01	47.6500	48.2000	46.7000	47.7500	+4.031%	9	1,388	-7.330%
2026-06-30	43.7000	46.4000	43.7000	45.9000	+7.168%	24	1,387	-3.595%
2026-06-29	42.0000	42.8300	41.9600	42.8300	+21.091%	14	1,387	+3.315%
2026-06-26	34.5500	35.3700	33.2000	35.3700	-7.287%	3	1,383	+25.106%
2026-06-25	34.8500	38.1500	34.8500	38.1500	-8.403%	24	1,381	+15.990%
2026-06-24	43.8800	43.8800	41.6500	41.6500	+2.738%	10	1,402	+6.242%
2026-06-23	39.4500	40.5400	39.4500	40.5400	-3.176%	2	1,410	+9.151%
2026-06-22	49.0400	49.7500	39.1200	41.8700	-24.626%	55	1,410	+5.684%
2026-06-18	52.8500	55.5500	52.7000	55.5500	+3.061%	24	1,413	-20.342%
2026-06-17	53.6500	54.6200	53.6500	53.9000	-11.928%	5	1,413	-17.904%
2026-06-16	57.2500	61.2000	57.2500	61.2000	+1.241%	31	1,413	-27.696%
2026-06-15	57.8200	60.8000	57.4500	60.4500	+11.470%	8	1,438	-26.799%
2026-06-12	54.2300	54.2300	54.2300	54.2300	+10.112%	2	1,431	-18.403%
2026-06-11	42.7300	49.2500	42.4100	49.2500	+0.510%	16	1,433	-10.152%
2026-06-10	49.0000	49.0000	49.0000	49.0000	-16.297%	1	1,435	-9.694%
2026-06-09	59.0000	59.0000	58.5400	58.5400	+12.903%	2	1,435	-24.411%
2026-06-08	54.3400	54.3400	51.8500	51.8500	-12.401%	6	1,436	-14.658%
2026-06-05	56.5000	59.5000	56.5000	59.1900	-0.185%	14	1,441	-25.241%
2026-06-04	55.7500	60.7000	55.7500	59.3000	+16.047%	10	1,443	-25.379%
2026-06-03	53.6200	53.7100	49.6500	51.1000	-4.092%	37	1,437	-13.405%
2026-06-02	50.0000	60.5000	50.0000	53.2800	-15.159%	95	1,463	-16.948%
2026-06-01	63.2000	63.2000	62.8000	62.8000	-7.647%	17	1,487	-29.538%
2026-05-29	68.7000	70.7700	68.0000	68.0000	-8.908%	47	1,479	-34.926%
2026-05-28	73.6500	76.3300	73.6500	74.6500	-2.291%	81	1,465	-40.723%
2026-05-27	78.2000	78.2000	76.4000	76.4000	+4.286%	37	1,450	-42.081%
2026-05-26	72.3300	74.4100	71.4300	73.2600	+4.882%	108	1,446	-39.599%
2026-05-22	73.1400	73.1500	69.8500	69.8500	-7.898%	19	1,433	-36.650%
2026-05-21	72.8500	78.9400	72.8500	75.8400	+3.001%	59	1,431	-41.653%
2026-05-20	78.3500	79.4100	72.8000	73.6300	-4.501%	133	1,431	-39.902%
2026-05-19	79.0000	79.6800	75.5100	77.1000	-8.703%	65	1,459	-42.607%
2026-05-18	87.2000	90.4900	84.4500	84.4500	+1.017%	55	1,459	-47.602%
2026-05-15	86.8500	86.8500	83.1400	83.6000	-4.751%	8	1,459	-47.069%
2026-05-14	87.4900	89.4100	85.0000	87.7700	-2.042%	85	1,462	-49.584%
2026-05-13	76.0000	90.0000	76.0000	89.6000	+18.050%	227	1,481	-50.614%
2026-05-12	77.3400	77.3500	73.1000	75.9000	-3.065%	129	1,481	-41.700%
2026-05-11	82.4000	84.3800	78.3000	78.3000	-11.023%	127	1,481	-43.487%
2026-05-08	85.9000	88.0000	85.9000	88.0000	+3.444%	88	1,486	-49.716%
2026-05-07	85.6500	86.1200	83.1400	85.0700	+1.516%	71	1,474	-47.984%
2026-05-06	82.4500	87.2900	82.4500	83.8000	+11.883%	119	1,496	-47.196%
2026-05-05	76.8100	76.8100	74.9000	74.9000	+2.603%	35	1,545	-40.921%
2026-05-04	72.0000	73.7000	71.0000	73.0000	-3.694%	71	1,552	-39.384%
2026-05-01	71.4600	75.8000	70.0000	75.8000	+4.379%	138	1,592	-41.623%
2026-04-30	65.1000	75.2500	59.2000	72.6200	+51.671%	209	1,592	-39.066%
2026-04-29	47.5000	50.0000	47.5000	47.8800	+0.800%	72	1,635	-7.581%
2026-04-28	45.5400	50.0000	45.5400	47.5000	-4.523%	81	1,644	-6.842%
2026-04-27	45.9500	50.4000	45.9500	49.7500	+11.974%	37	1,645	-11.055%
2026-04-24	40.1500	44.4300	38.9400	44.4300	+11.075%	38	1,648	-0.405%
2026-04-23	41.0900	41.0900	40.0000	40.0000	-2.439%	13	1,650	+10.625%
2026-04-22	39.1700	41.0000	39.1700	41.0000	+1.285%	19	1,648	+7.927%
2026-04-21	40.4800	40.4800	40.4800	40.4800	0.000%	1	1,653	+9.313%
2026-04-20	40.8500	41.1500	39.4800	40.4800	-4.416%	59	1,653	+9.313%
2026-04-17	39.6000	42.6000	39.5500	42.3500	+9.886%	88	1,657	+4.486%
2026-04-16	40.1500	40.4300	38.5400	38.5400	-3.044%	59	1,691	+14.816%
2026-04-15	37.5000	39.7500	36.0000	39.7500	+8.016%	59	1,699	+11.321%
2026-04-14	31.6000	37.2000	31.6000	36.8000	+19.481%	52	1,717	+20.245%
2026-04-13	29.2000	30.8000	28.9000	30.8000	+7.504%	42	1,732	+43.669%
2026-04-10	30.5000	30.9000	28.6500	28.6500	-4.817%	76	1,713	+54.450%
2026-04-09	26.5500	30.1000	25.7700	30.1000	+4.008%	49	1,689	+47.010%
2026-04-08	29.4000	29.9500	27.5000	28.9400	+31.845%	88	1,681	+52.903%
2026-04-07	20.8800	22.1500	20.3600	21.9500	+9.204%	17	1,663	+101.595%
2026-04-06	18.8500	20.1000	18.8500	20.1000	+7.487%	12	1,662	+120.149%
2026-04-02	18.1000	19.2000	17.9000	18.7000	-3.608%	41	1,661	+136.631%
2026-04-01	18.4500	20.4200	18.0500	19.4000	+25.242%	43	1,661	+128.093%
2026-03-31	12.4700	15.5000	12.4700	15.4900	+42.371%	22	1,653	+185.668%
2026-03-30	11.6000	11.8500	10.8800	10.8800	-11.401%	408	1,645	+306.710%
2026-03-27	13.4500	13.5500	12.0500	12.2800	-14.365%	80	1,439	+260.342%
2026-03-26	15.1500	15.5300	14.3000	14.3400	-15.647%	204	1,435	+208.577%
2026-03-25	18.7500	18.7500	16.9000	17.0000	-3.955%	28	1,309	+160.294%
2026-03-24	20.7500	20.7500	17.7000	17.7000	-20.628%	311	1,307	+150.000%
2026-03-23	22.6500	22.6500	21.5000	22.3000	+0.045%	55	1,401	+98.430%
2026-03-20	24.3500	24.3500	22.1500	22.2900	-10.446%	48	1,375	+98.520%
2026-03-19	24.5700	25.1500	24.1500	24.8900	-8.828%	33	1,367	+77.782%
2026-03-18	27.5400	28.2000	27.3000	27.3000	-0.546%	12	1,357	+62.088%
2026-03-17	25.2200	27.4500	25.2200	27.4500	+8.455%	64	1,352	+61.202%
2026-03-16	24.8000	25.3100	24.4000	25.3100	+0.357%	15	1,324	+74.832%
2026-03-13	26.0500	26.0500	24.8000	25.2200	-1.868%	254	1,322	+75.456%
2026-03-12	25.2400	25.7000	25.0000	25.7000	-8.378%	10	1,185	+72.179%
2026-03-11	28.5500	28.8000	28.0500	28.0500	+0.358%	16	1,178	+57.754%
2026-03-10	28.6400	28.6400	27.6000	27.9500	+7.088%	18	1,191	+58.318%
2026-03-09	23.0000	26.1000	23.0000	26.1000	+6.487%	30	1,182	+69.540%
2026-03-06	23.6800	25.0000	23.6800	24.5100	-3.694%	28	1,174	+80.539%
2026-03-05	25.7500	25.7500	24.5500	25.4500	-3.926%	42	1,182	+73.870%
2026-03-04	26.6000	26.7000	26.4900	26.4900	-1.267%	5	1,172	+67.044%
2026-03-03	25.0000	26.8300	24.9500	26.8300	-6.516%	90	1,168	+64.927%
2026-03-02	28.4100	29.3000	27.9200	28.7000	-3.917%	57	1,165	+54.181%
2026-02-27	28.7000	30.1400	28.3000	29.8700	+0.168%	136	1,167	+48.142%
2026-02-26	30.4500	30.8000	27.4800	29.8200	-8.246%	67	1,268	+48.390%
2026-02-25	31.2400	32.5000	30.9100	32.5000	+1.753%	9	1,226	+36.154%
2026-02-24	30.3000	31.9600	29.9000	31.9400	-0.900%	38	1,226	+38.541%
2026-02-23	34.7000	34.7000	32.2300	32.2300	-5.484%	6	1,227	+37.294%
2026-02-20	30.6500	34.5800	30.6500	34.1000	+20.922%	39	1,228	+29.765%
2026-02-19	26.9500	28.2000	26.9500	28.2000	+4.290%	15	1,233	+56.915%
2026-02-18	26.9500	28.0000	26.5900	27.0400	-0.258%	120	1,233	+63.646%
2026-02-17	26.6500	27.1500	25.0000	27.1100	-6.031%	48	1,148	+63.224%
2026-02-13	30.0000	30.0000	28.7500	28.8500	-10.264%	91	1,102	+53.380%
2026-02-12	31.8700	34.8500	31.5000	32.1500	+0.626%	476	1,102	+37.636%
2026-02-11	37.2500	37.3500	31.8700	31.9500	-13.858%	62	878	+38.498%
2026-02-10	38.2000	38.2000	35.4400	37.0900	-8.645%	97	859	+19.304%
2026-02-09	39.7900	42.5000	38.7000	40.6000	-0.344%	53	821	+8.990%
2026-02-06	43.1400	43.1400	39.9000	40.7400	-11.990%	78	854	+8.616%
2026-02-05	35.1500	46.2900	33.0000	46.2900	-6.010%	99	817	-4.407%
2026-02-04	52.0000	52.0000	47.9000	49.2500	-8.763%	121	829	-10.152%
2026-02-03	56.9000	56.9000	53.2000	53.9800	-3.036%	121	835	-18.025%
2026-02-02	54.4000	56.0000	53.8500	55.6700	+7.679%	23	727	-20.514%
2026-01-30	48.6300	52.5000	48.6300	51.7000	+2.478%	30	728	-14.410%
2026-01-29	52.7500	52.7500	45.7000	50.4500	+3.275%	36	722	-12.289%
2026-01-28	48.8500	48.8500	48.8500	48.8500	-2.960%	1	717	-9.417%
2026-01-27	51.5000	51.5000	50.2300	50.3400	+0.479%	8	718	-12.098%
2026-01-26	46.6000	50.1000	46.6000	50.1000	+8.913%	11	716	-11.677%
2026-01-23	46.9000	46.9000	46.0000	46.0000	-4.067%	2	715	-3.804%
2026-01-22	49.6600	49.7000	47.7700	47.9500	+6.155%	13	714	-7.716%
2026-01-21	42.5000	48.9000	42.5000	45.1700	+7.548%	42	709	-2.037%
2026-01-20	42.9100	45.4500	41.9000	42.0000	-9.968%	41	703	+5.357%
2026-01-16	49.8000	49.8000	46.6500	46.6500	-6.476%	47	656	-5.145%
2026-01-15	53.0000	53.0000	48.7000	49.8800	-0.637%	78	656	-11.287%
2026-01-14	50.7200	50.7200	50.2000	50.2000	-3.850%	2	598	-11.853%
2026-01-13	51.7100	55.0000	51.5800	52.2100	+5.924%	36	597	-15.246%
2026-01-12	46.8000	49.2900	45.6000	49.2900	+3.442%	20	605	-10.225%
2026-01-09	46.5500	48.3100	46.5400	47.6500	+5.281%	69	595	-7.135%
2026-01-08	44.5500	46.7500	43.3200	45.2600	+6.569%	27	602	-2.232%
2026-01-07	38.2600	44.4500	38.0000	42.4700	+15.408%	89	595	+4.191%
2026-01-06	41.6000	41.6000	36.4000	36.8000	-4.217%	84	586	+20.245%
2026-01-05	40.2000	40.5000	38.4200	38.4200	-0.979%	35	565	+15.174%
2026-01-02	42.4500	42.7300	36.6000	38.8000	+2.375%	21	565	+14.046%
2025-12-31	38.1000	38.1000	37.5500	37.9000	-0.342%	84	506	+16.755%
2025-12-30	39.8000	39.8000	38.0300	38.0300	-1.169%	134	506	+16.356%
2025-12-29	38.2000	38.4800	37.8200	38.4800	-0.876%	157	521	+14.995%
2025-12-26	39.8500	39.8500	38.8200	38.8200	-0.385%	5	495	+13.988%
2025-12-24	39.2100	39.2100	38.9700	38.9700	-1.839%	34	483	+13.549%
2025-12-23	39.1400	39.8700	39.0600	39.7000	+7.880%	10	483	+11.461%
2025-12-22	35.1200	36.8000	35.1200	36.8000	+10.677%	14	483	+20.245%
2025-12-18	32.8500	33.2500	32.6700	33.2500	+6.128%	42	483	+33.083%
2025-12-17	33.3500	33.3500	31.3000	31.3300	-13.691%	23	506	+41.238%
2025-12-16	35.3600	36.5000	35.1300	36.3000	-1.892%	36	497	+21.901%
2025-12-15	39.2000	39.2000	36.6000	37.0000	-5.177%	16	482	+19.595%
2025-12-12	41.8000	41.8000	38.0600	39.0200	-5.291%	58	471	+13.403%
2025-12-11	46.0500	46.0500	40.0000	41.2000	-9.748%	15	488	+7.403%
2025-12-10	44.2000	45.6500	43.3200	45.6500	+3.986%	67	479	-3.067%
2025-12-09	41.7400	44.2100	41.7400	43.9000	+4.773%	7	419	+0.797%
2025-12-08	45.1200	45.5200	41.7600	41.9000	-9.892%	32	414	+5.609%
2025-12-05	46.4000	47.5000	46.2500	46.5000	+3.059%	9	434	-4.839%
2025-12-04	44.1500	45.4000	44.1500	45.1200	-4.000%	14	434	-1.928%
2025-12-03	45.3100	47.7100	44.0700	47.0000	+5.310%	72	429	-5.851%
2025-12-02	45.6600	45.6600	43.6500	44.6300	-3.711%	1,063	482	-0.851%
2025-12-01	47.1000	47.5000	45.4500	46.3500	-4.630%	62	1,398	-4.531%
2025-11-28	51.1000	51.1000	47.1600	48.6000	-1.520%	47	1,347	-8.951%
2025-11-26	52.4000	52.4600	48.1500	49.3500	-5.023%	66	1,349	-10.334%
2025-11-25	53.8000	54.2300	50.0000	51.9600	+6.870%	212	1,349	-14.838%
2025-11-24	46.5900	48.8500	44.9000	48.6200	+26.978%	128	1,421	-8.988%
2025-11-21	38.0200	39.8000	36.3900	38.2900	+14.985%	30	1,356	+15.565%
2025-11-20	39.7100	40.3000	33.3000	33.3000	-6.250%	50	1,341	+32.883%
2025-11-19	36.9200	40.6000	34.5500	35.5200	+15.663%	183	1,338	+24.578%
2025-11-18	29.2900	30.7100	27.2800	30.7100	+1.020%	54	1,368	+44.090%
2025-11-17	30.8300	34.1200	30.4000	30.4000	+14.934%	19	1,367	+45.559%
2025-11-14	26.4500	26.4500	26.4500	26.4500	-4.167%	4	1,372	+67.297%
2025-11-13	26.9300	27.7000	26.8000	27.6000	-8.458%	7	1,368	+60.326%
2025-11-12	30.9000	30.9000	30.1500	30.1500	-8.219%	6	1,362	+46.766%
2025-11-11	31.5000	32.8500	31.3500	32.8500	+1.170%	164	1,364	+34.703%
2025-11-10	30.6000	32.7000	30.5100	32.4700	+22.068%	86	1,244	+36.280%
2025-11-07	27.6900	27.6900	26.5500	26.6000	-12.844%	15	1,207	+66.353%
2025-11-06	30.5000	30.6700	29.3500	30.5200	+5.060%	38	1,201	+44.987%
2025-11-05	26.6700	29.0500	26.6700	29.0500	+10.540%	32	1,196	+52.324%
2025-11-04	27.0000	27.4000	26.2000	26.2800	-7.497%	1,027	1,187	+68.379%
2025-11-03	28.3100	28.9400	28.3000	28.4100	-0.246%	21	232	+55.755%
2025-10-31	26.0000	28.6300	26.0000	28.4800	-0.628%	16	232	+55.372%
2025-10-30	28.5600	31.7500	28.4800	28.6600	+12.172%	53	228	+54.396%
2025-10-29	22.3000	25.5500	22.3000	25.5500	+16.136%	12	204	+73.190%
2025-10-28	21.5500	22.4000	21.5500	22.0000	+1.289%	3	195	+101.136%
2025-10-27	20.6200	22.1700	20.6200	21.7200	+19.014%	123	199	+103.729%
2025-10-24	18.2500	18.2500	18.2500	18.2500	+12.654%	1	199	+142.466%
2025-10-23	16.0100	16.2200	15.6700	16.2000	+5.263%	14	199	+173.148%
2025-10-22	16.1800	16.4700	14.9800	15.3900	+0.523%	10	199	+187.524%
2025-10-21	15.3300	15.6600	14.5000	15.3100	-7.937%	24	199	+189.027%
2025-10-20	16.8100	16.9500	16.4800	16.6300	+4.657%	12	198	+166.085%
2025-10-17	15.2500	16.0300	15.2000	15.8900	+1.729%	12	197	+178.477%
2025-10-16	16.6800	16.9400	15.6200	15.6200	+4.832%	9	193	+183.291%
2025-10-15	13.4500	14.9500	13.4500	14.9000	+11.610%	6	193	+196.980%
2025-10-14	13.3500	13.3500	13.3500	13.3500	+20.270%	3	192	+231.461%
2025-10-13	11.1000	11.1000	11.1000	11.1000	-4.310%	1	192	+298.649%
2025-10-10	11.6000	11.6000	11.6000	11.6000	+2.655%	3	192	+281.466%
2025-10-09	11.3000	11.3000	11.3000	11.3000	-15.735%	1	189	+291.593%
2025-10-07	13.5800	13.5800	13.4100	13.4100	-7.069%	5	190	+229.978%
2025-10-06	14.4300	14.4300	14.4300	14.4300	+26.579%	1	193	+206.653%
2025-10-01	11.4000	11.4000	11.4000	11.4000	+7.042%	1	193	+288.158%
2025-09-30	10.8200	10.8200	10.6500	10.6500	-8.190%	8	193	+315.493%
2025-09-29	11.6000	11.6000	11.6000	11.6000	-9.446%	1	192	+281.466%
2025-09-26	12.8200	12.8200	12.8100	12.8100	+0.708%	20	192	+245.433%
2025-09-25	12.9500	12.9500	12.7200	12.7200	-8.489%	2	172	+247.877%
2025-09-24	13.9000	13.9000	13.9000	13.9000	-5.184%	1	171	+218.345%
2025-09-23	14.6600	14.6600	14.6600	14.6600	-0.946%	74	170	+201.842%
2025-09-22	14.8000	14.8000	14.8000	14.8000	-4.207%	1	96	+198.986%
2025-09-19	15.0000	15.4500	15.0000	15.4500	+5.102%	50	96	+186.408%
2025-09-18	14.7000	14.7000	14.7000	14.7000	+10.526%	1	46	+201.020%
2025-09-17	14.0900	14.0900	13.1700	13.3000	-5.000%	12	46	+232.707%
2025-09-16	14.0000	14.0000	14.0000	14.0000	+2.564%	1	42	+216.071%
2025-09-15	12.2000	13.6500	12.2000	13.6500	+37.186%	12	42	+224.176%
2025-09-11	9.9500	9.9500	9.9500	9.9500	0.000%	1	35	+344.724%
2025-09-10	9.8500	9.9500	9.8500	9.9500	+3.862%	3	34	+344.724%
2025-09-09	8.6200	9.5800	8.6200	9.5800	+18.272%	19	32	+361.900%
2025-09-08	9.0500	9.0500	8.1000	8.1000	+4.247%	6	22	+446.296%
2025-09-05	8.2000	8.2000	7.7600	7.7700	+13.930%	18	21	+469.498%
2025-09-04	6.8200	6.8200	6.8200	6.8200	0.000%	5	0	+548.827%