Dark

GOOG20260918C325
GOOG Sep 18 2026 325.00 Call (GOOG260918C00325000)
option OPRA

EOD

Jul 31, 2026

38.95+82.350%(+17.59)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	27.1700	38.9500	26.0600	38.9500	+82.350%	145	1,215	0.000%
2026-07-30	19.8500	21.3600	19.2500	21.3600	-6.969%	65	1,185	+82.350%
2026-07-29	21.5000	26.8500	19.7500	22.9600	+11.186%	40	1,196	+69.643%
2026-07-28	18.7000	22.3200	16.8000	20.6500	+17.463%	90	1,209	+88.620%
2026-07-27	17.0000	19.1000	16.2500	17.5800	+31.685%	224	1,216	+121.559%
2026-07-24	14.1500	16.2500	12.8100	13.3500	-5.520%	294	1,218	+191.760%
2026-07-23	15.5300	16.8500	12.7700	14.1300	-57.821%	359	1,148	+175.655%
2026-07-22	33.5300	34.3000	33.5000	33.5000	-4.286%	43	985	+16.269%
2026-07-21	36.6500	36.6500	35.0000	35.0000	-5.380%	12	976	+11.286%
2026-07-20	36.6500	41.9500	36.6500	36.9900	+12.809%	8	964	+5.299%
2026-07-17	33.8400	33.8500	31.7000	32.7900	-38.457%	20	963	+18.786%
2026-07-16	52.5000	56.2500	52.5000	53.2800	+16.714%	5	955	-26.896%
2026-07-15	45.6500	45.6500	45.6500	45.6500	+19.097%	1	955	-14.677%
2026-07-13	38.3300	38.3300	38.3300	38.3300	-2.962%	2	954	+1.618%
2026-07-09	39.8800	39.8800	39.5000	39.5000	-5.997%	9	954	-1.392%
2026-07-08	42.0200	42.0200	42.0200	42.0200	+5.261%	1	949	-7.306%
2026-07-02	45.5000	45.5000	39.9200	39.9200	-3.224%	2	947	-2.430%
2026-06-29	41.2500	41.2500	41.2500	41.2500	+23.318%	11	947	-5.576%
2026-06-26	29.8000	33.4500	29.8000	33.4500	-0.889%	7	947	+16.442%
2026-06-25	33.7500	33.7500	33.7500	33.7500	-2.682%	2	947	+15.407%
2026-06-24	39.5600	39.5600	34.6800	34.6800	-5.556%	4	947	+12.313%
2026-06-23	39.0500	39.0500	36.7200	36.7200	-7.038%	15	951	+6.073%
2026-06-22	41.7500	41.7500	37.0000	39.5000	-19.355%	23	952	-1.392%
2026-06-18	48.9800	48.9800	48.9800	48.9800	-3.144%	2	914	-20.478%
2026-06-17	49.0000	50.5800	49.0000	50.5700	-12.855%	42	914	-22.978%
2026-06-16	57.8900	58.0300	57.8900	58.0300	+5.108%	4	914	-32.880%
2026-06-15	55.2100	55.2100	55.2100	55.2100	+14.070%	2	916	-29.451%
2026-06-12	50.1800	50.1800	48.4000	48.4000	+6.843%	4	918	-19.525%
2026-06-11	39.0100	45.3000	39.0100	45.3000	-0.330%	6	918	-14.018%
2026-06-10	49.4000	49.4000	45.4500	45.4500	-9.552%	2	915	-14.301%
2026-06-08	49.9500	50.2500	49.9500	50.2500	-7.116%	30	916	-22.488%
2026-06-05	54.1000	54.1000	54.1000	54.1000	-4.146%	1	939	-28.004%
2026-06-04	49.5000	56.8500	49.3900	56.4400	+24.978%	27	940	-30.989%
2026-06-03	50.1600	50.1600	45.1600	45.1600	-11.172%	6	931	-13.751%
2026-06-02	46.6000	50.8400	46.6000	50.8400	-16.036%	20	928	-23.387%
2026-06-01	59.2000	60.5500	58.5100	60.5500	-7.543%	15	943	-35.673%
2026-05-29	65.4800	65.4900	65.4800	65.4900	-8.341%	2	941	-40.525%
2026-05-28	69.6300	71.9000	69.6100	71.4500	+2.835%	50	941	-45.486%
2026-05-26	68.2800	70.5000	67.4800	69.4800	+4.152%	110	950	-43.941%
2026-05-22	68.5900	68.5900	66.7100	66.7100	-6.595%	2	971	-41.613%
2026-05-21	70.2000	74.7900	68.8400	71.4200	+1.190%	57	971	-45.463%
2026-05-20	74.3100	74.3100	68.9500	70.5800	-2.889%	88	971	-44.814%
2026-05-19	72.0500	75.5500	71.6100	72.6800	-13.579%	52	1,011	-46.409%
2026-05-18	83.2800	89.0000	83.2800	84.1000	+0.454%	17	1,011	-53.686%
2026-05-14	83.0000	85.4100	81.3000	83.7200	-2.208%	54	1,011	-53.476%
2026-05-13	74.8300	86.2000	74.8300	85.6100	+21.882%	73	1,018	-54.503%
2026-05-12	73.2700	73.2700	69.7800	70.2400	-6.521%	85	1,018	-44.547%
2026-05-11	80.3400	80.3400	75.1400	75.1400	-9.698%	52	1,018	-48.163%
2026-05-08	81.9900	83.8700	81.0000	83.2100	+3.136%	69	1,020	-53.191%
2026-05-07	79.9600	80.7200	78.5400	80.6800	-0.149%	41	1,026	-51.723%
2026-05-06	76.7500	83.4200	76.7500	80.8000	+17.101%	62	1,019	-51.795%
2026-05-05	72.1200	72.1200	69.0000	69.0000	-2.473%	4	1,062	-43.551%
2026-05-01	66.4700	70.7500	66.4700	70.7500	+0.071%	12	1,063	-44.947%
2026-04-30	61.5500	70.7000	56.5000	70.7000	+60.682%	88	1,063	-44.908%
2026-04-29	42.0000	47.5800	42.0000	44.0000	-0.498%	18	1,103	-11.477%
2026-04-28	46.0000	46.0000	43.9700	44.2200	-6.135%	20	1,111	-11.918%
2026-04-27	44.0000	48.0000	44.0000	47.1100	+13.518%	50	1,114	-17.321%
2026-04-24	40.6300	41.5000	40.6300	41.5000	+6.547%	18	1,122	-6.145%
2026-04-23	39.2000	39.2000	38.9500	38.9500	+4.144%	2	1,127	0.000%
2026-04-22	36.9000	37.4000	36.8700	37.4000	+10.162%	31	1,127	+4.144%
2026-04-21	36.4000	36.4000	33.9500	33.9500	-7.870%	3	1,097	+14.728%
2026-04-20	39.0000	39.0000	36.3300	36.8500	-7.109%	44	1,097	+5.699%
2026-04-17	36.4400	39.6700	36.3900	39.6700	+10.256%	35	1,085	-1.815%
2026-04-16	36.0000	37.7500	35.5600	35.9800	-3.925%	14	1,089	+8.255%
2026-04-15	35.0000	37.4500	34.7300	37.4500	+9.985%	8	1,088	+4.005%
2026-04-14	30.0000	34.8500	29.5000	34.0500	+22.262%	114	1,087	+14.391%
2026-04-13	26.3500	27.8500	26.3500	27.8500	+4.896%	45	1,077	+39.856%
2026-04-10	28.2500	28.2500	26.2500	26.5500	-3.279%	322	1,057	+46.704%
2026-04-09	24.9000	27.6500	24.2400	27.4500	+2.809%	102	837	+41.894%
2026-04-08	25.3500	27.8000	25.3500	26.7000	+29.235%	324	832	+45.880%
2026-04-07	18.8000	20.6600	18.8000	20.6600	+15.742%	17	920	+88.529%
2026-04-06	17.8500	17.8500	17.8500	17.8500	+4.082%	4	917	+118.207%
2026-04-02	15.3000	17.1500	15.3000	17.1500	-0.982%	130	805	+127.114%
2026-04-01	16.5000	18.5500	16.2000	17.3200	+23.714%	22	805	+124.885%
2026-03-31	12.1500	14.0000	12.0500	14.0000	+40.704%	20	791	+178.214%
2026-03-30	9.9800	10.5500	9.7000	9.9500	-9.710%	159	779	+291.457%
2026-03-27	11.8500	11.8500	10.8400	11.0200	-14.308%	56	734	+253.448%
2026-03-26	13.8000	13.8000	12.8600	12.8600	-15.948%	33	730	+202.877%
2026-03-25	15.8000	15.8000	15.2000	15.3000	-3.955%	9	721	+154.575%
2026-03-24	18.3000	18.3000	15.9300	15.9300	-19.342%	35	717	+144.507%
2026-03-23	21.1500	21.1500	19.7000	19.7500	-3.423%	7	709	+97.215%
2026-03-20	22.0000	22.0000	20.0000	20.4500	-13.531%	284	706	+90.465%
2026-03-19	22.1500	23.6500	22.1500	23.6500	-5.020%	7	560	+64.693%
2026-03-18	25.0000	25.0000	24.4300	24.9000	-2.353%	8	567	+56.426%
2026-03-17	23.4000	25.5000	23.4000	25.5000	+9.442%	2	568	+52.745%
2026-03-16	23.4000	23.7500	22.2500	23.3000	+0.822%	26	570	+67.167%
2026-03-13	22.5000	23.2500	22.4500	23.1100	-4.701%	10	565	+68.542%
2026-03-12	24.7500	24.7500	24.0500	24.2500	-6.298%	15	565	+60.619%
2026-03-11	25.7500	26.8000	25.7100	25.8800	+3.520%	13	562	+50.502%
2026-03-09	23.0000	25.0000	23.0000	25.0000	+8.932%	4	562	+55.800%
2026-03-06	22.0000	22.9500	22.0000	22.9500	-0.649%	3	561	+69.717%
2026-03-05	23.2000	23.2000	23.0000	23.1000	-6.478%	3	563	+68.615%
2026-03-04	25.4500	25.4500	24.4600	24.7000	+0.816%	3	564	+57.692%
2026-03-03	23.0000	24.5500	23.0000	24.5000	-6.130%	16	565	+58.980%
2026-03-02	25.2000	26.1000	25.2000	26.1000	-8.421%	4	561	+49.234%
2026-02-27	27.2800	28.5000	26.4000	28.5000	+3.825%	9	561	+36.667%
2026-02-26	27.5000	27.5000	27.1000	27.4500	-6.949%	3	556	+41.894%
2026-02-25	29.5400	30.1000	29.4000	29.5000	-1.338%	7	552	+32.034%
2026-02-24	28.1500	29.9000	27.4500	29.9000	-1.548%	138	552	+30.268%
2026-02-23	33.3000	33.3000	30.3700	30.3700	-5.094%	12	593	+28.252%
2026-02-20	29.9000	32.2300	29.9000	32.0000	+25.490%	12	595	+21.719%
2026-02-19	25.6000	26.1600	25.5000	25.5000	+2.082%	13	596	+52.745%
2026-02-18	25.5000	25.5500	24.9100	24.9800	-1.069%	44	600	+55.925%
2026-02-17	24.7000	25.2500	23.3500	25.2500	-6.654%	33	601	+54.257%
2026-02-13	27.2000	27.2000	27.0500	27.0500	-5.651%	2	595	+43.993%
2026-02-12	29.8000	32.2500	28.6700	28.6700	-2.978%	5	595	+35.856%
2026-02-11	35.1800	35.1800	29.5500	29.5500	-13.343%	81	596	+31.810%
2026-02-10	34.5800	34.8500	34.1000	34.1000	-9.788%	7	528	+14.223%
2026-02-09	35.8000	40.0000	35.8000	37.8000	-0.709%	31	524	+3.042%
2026-02-06	41.5000	41.5000	36.9400	38.0700	-11.238%	52	527	+2.312%
2026-02-05	35.0000	42.8900	35.0000	42.8900	-8.413%	42	534	-9.186%
2026-02-04	48.7500	48.7500	46.6000	46.8300	-6.340%	16	508	-16.827%
2026-02-03	53.2500	53.2500	50.0000	50.0000	-6.542%	12	519	-22.100%
2026-02-02	51.0000	53.5000	50.6200	53.5000	+9.072%	29	527	-27.196%
2026-01-30	48.7500	50.0000	48.7500	49.0500	-1.089%	17	549	-20.591%
2026-01-29	50.2000	50.2000	42.9000	49.5900	+2.501%	97	550	-21.456%
2026-01-28	47.0000	48.3800	45.5000	48.3800	-0.021%	13	542	-19.492%
2026-01-27	48.3900	48.3900	48.3900	48.3900	+1.404%	1	535	-19.508%
2026-01-26	45.2000	47.7200	45.2000	47.7200	+10.106%	3	536	-18.378%
2026-01-23	45.6000	45.6000	43.3400	43.3400	-3.796%	34	536	-10.129%
2026-01-22	45.5500	45.5500	44.3600	45.0500	+0.558%	10	507	-13.541%
2026-01-21	38.7000	46.2500	38.7000	44.8000	+12.422%	39	513	-13.058%
2026-01-20	40.4400	42.9700	39.8500	39.8500	-11.797%	48	520	-2.258%
2026-01-16	45.6300	45.6300	45.1800	45.1800	-3.047%	3	487	-13.789%
2026-01-15	46.6000	46.6000	46.6000	46.6000	-2.815%	20	487	-16.416%
2026-01-14	47.5500	47.9500	47.5500	47.9500	-3.579%	3	467	-18.770%
2026-01-13	49.4300	52.2500	49.1000	49.7300	+8.415%	44	467	-21.677%
2026-01-12	43.3500	47.4000	43.3500	45.8700	+1.147%	3	483	-15.086%
2026-01-09	44.8500	45.4900	44.4500	45.3500	+6.156%	41	485	-14.112%
2026-01-08	43.8300	44.1700	41.2500	42.7200	+5.795%	82	490	-8.825%
2026-01-07	38.8200	42.2000	38.8200	40.3800	+15.076%	13	495	-3.541%
2026-01-06	37.7500	37.7500	34.5500	35.0900	-7.585%	14	495	+11.000%
2026-01-05	37.9700	37.9700	37.9700	37.9700	+4.371%	1	486	+2.581%
2026-01-02	39.9500	39.9500	34.2000	36.3800	+1.620%	28	486	+7.064%
2025-12-31	35.8000	35.8000	35.8000	35.8000	-1.891%	1	460	+8.799%
2025-12-30	36.4900	36.4900	36.4900	36.4900	+2.789%	5	460	+6.742%
2025-12-29	35.8000	35.8000	35.1700	35.5000	-3.401%	118	455	+9.718%
2025-12-26	36.7000	36.7500	36.6500	36.7500	-0.943%	6	524	+5.986%
2025-12-24	36.6500	37.1000	36.5000	37.1000	-0.802%	43	486	+4.987%
2025-12-23	36.3000	37.4000	36.3000	37.4000	+8.092%	8	486	+4.144%
2025-12-22	33.9000	34.6000	32.8000	34.6000	+5.359%	60	480	+12.572%
2025-12-19	32.8400	32.8400	32.8400	32.8400	+4.089%	2	435	+18.605%
2025-12-18	31.1500	31.5500	31.1500	31.5500	+2.269%	7	433	+23.455%
2025-12-17	31.5000	31.5500	30.7500	30.8500	-10.398%	9	433	+26.256%
2025-12-16	33.8600	34.4300	33.5500	34.4300	-2.020%	122	429	+13.128%
2025-12-15	35.5000	35.5000	34.4200	35.1400	-4.640%	57	351	+10.842%
2025-12-12	36.0100	37.0500	35.7000	36.8500	-7.921%	5	354	+5.699%
2025-12-11	39.7900	40.5700	39.7900	40.0200	-8.000%	4	352	-2.674%
2025-12-10	42.7000	43.5000	42.7000	43.5000	+3.571%	5	351	-10.460%
2025-12-09	39.2100	42.0000	39.2000	42.0000	+6.870%	16	350	-7.262%
2025-12-08	43.1700	43.1700	39.2800	39.3000	-10.925%	21	348	-0.891%
2025-12-05	45.3000	45.3000	44.0200	44.1200	+2.605%	15	364	-11.718%
2025-12-04	42.5000	43.0000	42.3800	43.0000	-4.125%	8	362	-9.419%
2025-12-03	44.0500	44.8500	44.0500	44.8500	+5.529%	17	354	-13.155%
2025-12-02	43.0000	43.1000	41.7200	42.5000	-1.916%	54	352	-8.353%
2025-12-01	43.2200	43.6500	43.1200	43.3300	-8.471%	5	312	-10.108%
2025-11-26	47.9500	48.8500	46.2000	47.3400	-2.892%	70	270	-17.723%
2025-11-25	50.5200	51.0000	46.6600	48.7500	+5.611%	36	270	-20.103%
2025-11-24	45.3300	46.1600	45.3300	46.1600	+24.588%	15	269	-15.620%
2025-11-21	36.1300	37.0500	36.1300	37.0500	+15.169%	16	267	+5.128%
2025-11-20	37.9000	38.7900	32.1700	32.1700	-4.113%	28	281	+21.076%
2025-11-19	37.3000	38.1500	33.5500	33.5500	+11.945%	27	257	+16.095%
2025-11-18	27.0000	29.9700	27.0000	29.9700	-0.266%	7	236	+29.963%
2025-11-17	30.0000	30.0500	30.0000	30.0500	+20.200%	2	229	+29.617%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-4.580%	2	229	+55.800%
2025-11-13	25.4900	26.2000	25.4900	26.2000	-8.870%	15	229	+48.664%
2025-11-12	28.7500	28.7500	28.7500	28.7500	-4.007%	2	224	+35.478%
2025-11-11	29.9500	29.9500	29.9500	29.9500	-1.803%	3	226	+30.050%
2025-11-10	27.4000	30.9000	27.4000	30.5000	+22.000%	102	223	+27.705%
2025-11-07	26.3500	26.3500	24.9000	25.0000	-7.442%	16	131	+55.800%
2025-11-06	28.2000	28.2000	26.8800	27.0100	-1.026%	21	128	+44.206%
2025-11-05	27.2500	27.3800	27.2500	27.2900	+9.160%	16	113	+42.726%
2025-11-04	25.0100	25.6100	25.0000	25.0000	-7.407%	7	112	+55.800%
2025-11-03	27.0000	27.1000	26.7500	27.0000	+2.584%	10	113	+44.259%
2025-10-31	26.9000	26.9000	24.9200	26.3200	-5.966%	13	113	+47.986%
2025-10-30	28.0000	29.9100	26.3200	27.9900	+14.012%	57	111	+39.157%
2025-10-29	22.5000	24.5500	22.5000	24.5500	+17.746%	15	119	+58.656%
2025-10-28	20.4000	21.1000	20.4000	20.8500	+0.144%	57	120	+86.811%
2025-10-27	18.3000	20.8200	18.3000	20.8200	+20.696%	16	104	+87.080%
2025-10-24	17.2500	17.2500	17.2500	17.2500	+13.861%	1	104	+125.797%
2025-10-23	14.5300	15.1800	14.5300	15.1500	+5.649%	18	103	+157.096%
2025-10-22	15.7500	15.9700	14.0800	14.3400	-1.982%	11	103	+171.618%
2025-10-21	14.2100	14.7500	13.0000	14.6300	-6.756%	26	103	+166.234%
2025-10-20	15.4000	15.7100	15.4000	15.6900	+5.728%	13	95	+148.247%
2025-10-17	14.8400	14.8400	14.8400	14.8400	-7.424%	4	94	+162.466%
2025-10-16	15.8200	16.0300	15.8200	16.0300	+14.910%	2	94	+142.982%
2025-10-15	13.9500	13.9500	13.9500	13.9500	+12.138%	1	94	+179.211%
2025-10-14	12.4400	12.4400	12.4400	12.4400	+30.262%	2	93	+213.103%
2025-10-10	9.5500	9.5500	9.5500	9.5500	-21.270%	5	91	+307.853%
2025-10-07	12.4500	12.6000	12.1300	12.1300	-9.680%	25	91	+221.105%
2025-10-06	13.4300	13.4300	13.4300	13.4300	+21.538%	1	66	+190.022%
2025-10-03	11.0500	11.0500	11.0500	11.0500	+10.500%	2	66	+252.489%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-12.664%	2	64	+289.500%
2025-09-26	11.4500	11.4600	11.4500	11.4500	-12.193%	22	62	+240.175%
2025-09-24	13.0400	13.0400	13.0400	13.0400	-9.758%	1	49	+198.696%
2025-09-19	14.3900	14.4500	14.3900	14.4500	0.000%	48	48	+169.550%