Dark

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

Expired

Sep 17, 2026

18.20+21.333%(+3.20)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.4500	21.0000	16.4400	18.2000	+21.333%	161	1,453	0.000%
2026-09-16	16.2700	18.5300	13.5000	15.0000	-6.250%	124	1,545	+21.333%
2026-09-15	17.0000	17.0000	15.4400	16.0000	-20.000%	37	1,589	+13.750%
2026-09-14	14.6500	21.4000	14.6500	20.0000	+63.800%	103	1,601	-9.000%
2026-09-11	10.4700	15.5500	10.4700	12.2100	+33.443%	137	1,634	+49.058%
2026-09-10	6.6800	9.1500	6.4000	9.1500	+10.241%	799	1,625	+98.907%
2026-09-09	7.9000	8.7500	6.9000	8.3000	-32.520%	428	1,464	+119.277%
2026-09-08	10.8000	14.0000	10.0200	12.3000	-12.143%	99	1,416	+47.967%
2026-09-04	16.4200	16.4200	12.8000	14.0000	-15.152%	189	1,250	+30.000%
2026-09-03	17.2600	17.6600	15.6200	16.5000	+25.000%	15	1,250	+10.303%
2026-09-02	10.8400	14.3300	10.8400	13.2000	+14.286%	48	1,250	+37.879%
2026-09-01	11.0000	12.9600	10.6900	11.5500	-19.512%	78	1,226	+57.576%
2026-08-31	16.6400	16.6400	13.4700	14.3500	-31.241%	69	1,232	+26.829%
2026-08-28	17.8700	22.3300	17.8700	20.8700	+26.485%	37	1,240	-12.793%
2026-08-27	16.5000	16.5000	16.5000	16.5000	-9.589%	3	1,232	+10.303%
2026-08-26	18.3000	18.3000	17.3000	18.2500	-24.990%	51	1,235	-0.274%
2026-08-25	24.3300	24.3300	24.3300	24.3300	+0.537%	20	1,251	-25.195%
2026-08-24	23.3000	26.0300	22.4300	24.2000	+5.217%	98	1,251	-24.793%
2026-08-21	19.7300	23.0000	19.7300	23.0000	+27.072%	46	1,252	-20.870%
2026-08-20	20.5500	20.5500	17.8000	18.1000	-19.016%	35	1,232	+0.552%
2026-08-19	20.4000	22.6900	20.4000	22.3500	+1.591%	35	1,227	-18.568%
2026-08-18	21.2900	22.6000	21.2200	22.0000	-1.566%	21	1,216	-17.273%
2026-08-17	22.5800	22.9500	21.1500	22.3500	-4.609%	17	1,229	-18.568%
2026-08-14	23.4300	23.4300	23.4300	23.4300	-5.103%	1	1,231	-22.322%
2026-08-13	25.0000	25.6000	24.5000	24.6900	+2.704%	48	1,231	-26.286%
2026-08-12	23.9900	24.0400	22.5000	24.0400	-5.354%	28	1,224	-24.293%
2026-08-11	32.3500	32.3500	24.8000	25.4000	-25.839%	36	1,217	-28.346%
2026-08-10	32.7700	34.2500	32.4900	34.2500	-8.300%	12	1,202	-46.861%
2026-08-07	37.3500	37.3500	37.3500	37.3500	-8.118%	1	1,207	-51.272%
2026-08-06	40.6500	40.6500	40.6500	40.6500	+0.619%	5	1,208	-55.228%
2026-08-05	57.4400	57.4400	38.8500	40.4000	-27.599%	9	1,208	-54.950%
2026-08-04	50.0000	55.8400	50.0000	55.8000	+4.397%	15	1,207	-67.384%
2026-08-03	44.6000	54.5000	44.6000	53.4500	+37.227%	26	1,205	-65.949%
2026-07-31	27.1700	38.9500	26.0600	38.9500	+82.350%	145	1,215	-53.273%
2026-07-30	19.8500	21.3600	19.2500	21.3600	-6.969%	65	1,185	-14.794%
2026-07-29	21.5000	26.8500	19.7500	22.9600	+11.186%	40	1,196	-20.732%
2026-07-28	18.7000	22.3200	16.8000	20.6500	+17.463%	90	1,209	-11.864%
2026-07-27	17.0000	19.1000	16.2500	17.5800	+31.685%	224	1,216	+3.527%
2026-07-24	14.1500	16.2500	12.8100	13.3500	-5.520%	294	1,218	+36.330%
2026-07-23	15.5300	16.8500	12.7700	14.1300	-57.821%	359	1,148	+28.804%
2026-07-22	33.5300	34.3000	33.5000	33.5000	-4.286%	43	985	-45.672%
2026-07-21	36.6500	36.6500	35.0000	35.0000	-5.380%	12	976	-48.000%
2026-07-20	36.6500	41.9500	36.6500	36.9900	+12.809%	8	964	-50.798%
2026-07-17	33.8400	33.8500	31.7000	32.7900	-38.457%	20	963	-44.495%
2026-07-16	52.5000	56.2500	52.5000	53.2800	+16.714%	5	955	-65.841%
2026-07-15	45.6500	45.6500	45.6500	45.6500	+19.097%	1	955	-60.131%
2026-07-13	38.3300	38.3300	38.3300	38.3300	-2.962%	2	954	-52.518%
2026-07-09	39.8800	39.8800	39.5000	39.5000	-5.997%	9	954	-53.924%
2026-07-08	42.0200	42.0200	42.0200	42.0200	+5.261%	1	949	-56.687%
2026-07-02	45.5000	45.5000	39.9200	39.9200	-3.224%	2	947	-54.409%
2026-06-29	41.2500	41.2500	41.2500	41.2500	+23.318%	11	947	-55.879%
2026-06-26	29.8000	33.4500	29.8000	33.4500	-0.889%	7	947	-45.590%
2026-06-25	33.7500	33.7500	33.7500	33.7500	-2.682%	2	947	-46.074%
2026-06-24	39.5600	39.5600	34.6800	34.6800	-5.556%	4	947	-47.520%
2026-06-23	39.0500	39.0500	36.7200	36.7200	-7.038%	15	951	-50.436%
2026-06-22	41.7500	41.7500	37.0000	39.5000	-19.355%	23	952	-53.924%
2026-06-18	48.9800	48.9800	48.9800	48.9800	-3.144%	2	914	-62.842%
2026-06-17	49.0000	50.5800	49.0000	50.5700	-12.855%	42	914	-64.010%
2026-06-16	57.8900	58.0300	57.8900	58.0300	+5.108%	4	914	-68.637%
2026-06-15	55.2100	55.2100	55.2100	55.2100	+14.070%	2	916	-67.035%
2026-06-12	50.1800	50.1800	48.4000	48.4000	+6.843%	4	918	-62.397%
2026-06-11	39.0100	45.3000	39.0100	45.3000	-0.330%	6	918	-59.823%
2026-06-10	49.4000	49.4000	45.4500	45.4500	-9.552%	2	915	-59.956%
2026-06-08	49.9500	50.2500	49.9500	50.2500	-7.116%	30	916	-63.781%
2026-06-05	54.1000	54.1000	54.1000	54.1000	-4.146%	1	939	-66.359%
2026-06-04	49.5000	56.8500	49.3900	56.4400	+24.978%	27	940	-67.753%
2026-06-03	50.1600	50.1600	45.1600	45.1600	-11.172%	6	931	-59.699%
2026-06-02	46.6000	50.8400	46.6000	50.8400	-16.036%	20	928	-64.201%
2026-06-01	59.2000	60.5500	58.5100	60.5500	-7.543%	15	943	-69.942%
2026-05-29	65.4800	65.4900	65.4800	65.4900	-8.341%	2	941	-72.209%
2026-05-28	69.6300	71.9000	69.6100	71.4500	+2.835%	50	941	-74.528%
2026-05-26	68.2800	70.5000	67.4800	69.4800	+4.152%	110	950	-73.805%
2026-05-22	68.5900	68.5900	66.7100	66.7100	-6.595%	2	971	-72.718%
2026-05-21	70.2000	74.7900	68.8400	71.4200	+1.190%	57	971	-74.517%
2026-05-20	74.3100	74.3100	68.9500	70.5800	-2.889%	88	971	-74.214%
2026-05-19	72.0500	75.5500	71.6100	72.6800	-13.579%	52	1,011	-74.959%
2026-05-18	83.2800	89.0000	83.2800	84.1000	+0.454%	17	1,011	-78.359%
2026-05-14	83.0000	85.4100	81.3000	83.7200	-2.208%	54	1,011	-78.261%
2026-05-13	74.8300	86.2000	74.8300	85.6100	+21.882%	73	1,018	-78.741%
2026-05-12	73.2700	73.2700	69.7800	70.2400	-6.521%	85	1,018	-74.089%
2026-05-11	80.3400	80.3400	75.1400	75.1400	-9.698%	52	1,018	-75.779%
2026-05-08	81.9900	83.8700	81.0000	83.2100	+3.136%	69	1,020	-78.128%
2026-05-07	79.9600	80.7200	78.5400	80.6800	-0.149%	41	1,026	-77.442%
2026-05-06	76.7500	83.4200	76.7500	80.8000	+17.101%	62	1,019	-77.475%
2026-05-05	72.1200	72.1200	69.0000	69.0000	-2.473%	4	1,062	-73.623%
2026-05-01	66.4700	70.7500	66.4700	70.7500	+0.071%	12	1,063	-74.276%
2026-04-30	61.5500	70.7000	56.5000	70.7000	+60.682%	88	1,063	-74.257%
2026-04-29	42.0000	47.5800	42.0000	44.0000	-0.498%	18	1,103	-58.636%
2026-04-28	46.0000	46.0000	43.9700	44.2200	-6.135%	20	1,111	-58.842%
2026-04-27	44.0000	48.0000	44.0000	47.1100	+13.518%	50	1,114	-61.367%
2026-04-24	40.6300	41.5000	40.6300	41.5000	+6.547%	18	1,122	-56.145%
2026-04-23	39.2000	39.2000	38.9500	38.9500	+4.144%	2	1,127	-53.273%
2026-04-22	36.9000	37.4000	36.8700	37.4000	+10.162%	31	1,127	-51.337%
2026-04-21	36.4000	36.4000	33.9500	33.9500	-7.870%	3	1,097	-46.392%
2026-04-20	39.0000	39.0000	36.3300	36.8500	-7.109%	44	1,097	-50.611%
2026-04-17	36.4400	39.6700	36.3900	39.6700	+10.256%	35	1,085	-54.122%
2026-04-16	36.0000	37.7500	35.5600	35.9800	-3.925%	14	1,089	-49.416%
2026-04-15	35.0000	37.4500	34.7300	37.4500	+9.985%	8	1,088	-51.402%
2026-04-14	30.0000	34.8500	29.5000	34.0500	+22.262%	114	1,087	-46.549%
2026-04-13	26.3500	27.8500	26.3500	27.8500	+4.896%	45	1,077	-34.650%
2026-04-10	28.2500	28.2500	26.2500	26.5500	-3.279%	322	1,057	-31.450%
2026-04-09	24.9000	27.6500	24.2400	27.4500	+2.809%	102	837	-33.698%
2026-04-08	25.3500	27.8000	25.3500	26.7000	+29.235%	324	832	-31.835%
2026-04-07	18.8000	20.6600	18.8000	20.6600	+15.742%	17	920	-11.907%
2026-04-06	17.8500	17.8500	17.8500	17.8500	+4.082%	4	917	+1.961%
2026-04-02	15.3000	17.1500	15.3000	17.1500	-0.982%	130	805	+6.122%
2026-04-01	16.5000	18.5500	16.2000	17.3200	+23.714%	22	805	+5.081%
2026-03-31	12.1500	14.0000	12.0500	14.0000	+40.704%	20	791	+30.000%
2026-03-30	9.9800	10.5500	9.7000	9.9500	-9.710%	159	779	+82.915%
2026-03-27	11.8500	11.8500	10.8400	11.0200	-14.308%	56	734	+65.154%
2026-03-26	13.8000	13.8000	12.8600	12.8600	-15.948%	33	730	+41.524%
2026-03-25	15.8000	15.8000	15.2000	15.3000	-3.955%	9	721	+18.954%
2026-03-24	18.3000	18.3000	15.9300	15.9300	-19.342%	35	717	+14.250%
2026-03-23	21.1500	21.1500	19.7000	19.7500	-3.423%	7	709	-7.848%
2026-03-20	22.0000	22.0000	20.0000	20.4500	-13.531%	284	706	-11.002%
2026-03-19	22.1500	23.6500	22.1500	23.6500	-5.020%	7	560	-23.044%
2026-03-18	25.0000	25.0000	24.4300	24.9000	-2.353%	8	567	-26.908%
2026-03-17	23.4000	25.5000	23.4000	25.5000	+9.442%	2	568	-28.627%
2026-03-16	23.4000	23.7500	22.2500	23.3000	+0.822%	26	570	-21.888%
2026-03-13	22.5000	23.2500	22.4500	23.1100	-4.701%	10	565	-21.246%
2026-03-12	24.7500	24.7500	24.0500	24.2500	-6.298%	15	565	-24.948%
2026-03-11	25.7500	26.8000	25.7100	25.8800	+3.520%	13	562	-29.675%
2026-03-09	23.0000	25.0000	23.0000	25.0000	+8.932%	4	562	-27.200%
2026-03-06	22.0000	22.9500	22.0000	22.9500	-0.649%	3	561	-20.697%
2026-03-05	23.2000	23.2000	23.0000	23.1000	-6.478%	3	563	-21.212%
2026-03-04	25.4500	25.4500	24.4600	24.7000	+0.816%	3	564	-26.316%
2026-03-03	23.0000	24.5500	23.0000	24.5000	-6.130%	16	565	-25.714%
2026-03-02	25.2000	26.1000	25.2000	26.1000	-8.421%	4	561	-30.268%
2026-02-27	27.2800	28.5000	26.4000	28.5000	+3.825%	9	561	-36.140%
2026-02-26	27.5000	27.5000	27.1000	27.4500	-6.949%	3	556	-33.698%
2026-02-25	29.5400	30.1000	29.4000	29.5000	-1.338%	7	552	-38.305%
2026-02-24	28.1500	29.9000	27.4500	29.9000	-1.548%	138	552	-39.130%
2026-02-23	33.3000	33.3000	30.3700	30.3700	-5.094%	12	593	-40.072%
2026-02-20	29.9000	32.2300	29.9000	32.0000	+25.490%	12	595	-43.125%
2026-02-19	25.6000	26.1600	25.5000	25.5000	+2.082%	13	596	-28.627%
2026-02-18	25.5000	25.5500	24.9100	24.9800	-1.069%	44	600	-27.142%
2026-02-17	24.7000	25.2500	23.3500	25.2500	-6.654%	33	601	-27.921%
2026-02-13	27.2000	27.2000	27.0500	27.0500	-5.651%	2	595	-32.717%
2026-02-12	29.8000	32.2500	28.6700	28.6700	-2.978%	5	595	-36.519%
2026-02-11	35.1800	35.1800	29.5500	29.5500	-13.343%	81	596	-38.409%
2026-02-10	34.5800	34.8500	34.1000	34.1000	-9.788%	7	528	-46.628%
2026-02-09	35.8000	40.0000	35.8000	37.8000	-0.709%	31	524	-51.852%
2026-02-06	41.5000	41.5000	36.9400	38.0700	-11.238%	52	527	-52.193%
2026-02-05	35.0000	42.8900	35.0000	42.8900	-8.413%	42	534	-57.566%
2026-02-04	48.7500	48.7500	46.6000	46.8300	-6.340%	16	508	-61.136%
2026-02-03	53.2500	53.2500	50.0000	50.0000	-6.542%	12	519	-63.600%
2026-02-02	51.0000	53.5000	50.6200	53.5000	+9.072%	29	527	-65.981%
2026-01-30	48.7500	50.0000	48.7500	49.0500	-1.089%	17	549	-62.895%
2026-01-29	50.2000	50.2000	42.9000	49.5900	+2.501%	97	550	-63.299%
2026-01-28	47.0000	48.3800	45.5000	48.3800	-0.021%	13	542	-62.381%
2026-01-27	48.3900	48.3900	48.3900	48.3900	+1.404%	1	535	-62.389%
2026-01-26	45.2000	47.7200	45.2000	47.7200	+10.106%	3	536	-61.861%
2026-01-23	45.6000	45.6000	43.3400	43.3400	-3.796%	34	536	-58.006%
2026-01-22	45.5500	45.5500	44.3600	45.0500	+0.558%	10	507	-59.600%
2026-01-21	38.7000	46.2500	38.7000	44.8000	+12.422%	39	513	-59.375%
2026-01-20	40.4400	42.9700	39.8500	39.8500	-11.797%	48	520	-54.329%
2026-01-16	45.6300	45.6300	45.1800	45.1800	-3.047%	3	487	-59.717%
2026-01-15	46.6000	46.6000	46.6000	46.6000	-2.815%	20	487	-60.944%
2026-01-14	47.5500	47.9500	47.5500	47.9500	-3.579%	3	467	-62.044%
2026-01-13	49.4300	52.2500	49.1000	49.7300	+8.415%	44	467	-63.402%
2026-01-12	43.3500	47.4000	43.3500	45.8700	+1.147%	3	483	-60.323%
2026-01-09	44.8500	45.4900	44.4500	45.3500	+6.156%	41	485	-59.868%
2026-01-08	43.8300	44.1700	41.2500	42.7200	+5.795%	82	490	-57.397%
2026-01-07	38.8200	42.2000	38.8200	40.3800	+15.076%	13	495	-54.928%
2026-01-06	37.7500	37.7500	34.5500	35.0900	-7.585%	14	495	-48.133%
2026-01-05	37.9700	37.9700	37.9700	37.9700	+4.371%	1	486	-52.067%
2026-01-02	39.9500	39.9500	34.2000	36.3800	+1.620%	28	486	-49.973%
2025-12-31	35.8000	35.8000	35.8000	35.8000	-1.891%	1	460	-49.162%
2025-12-30	36.4900	36.4900	36.4900	36.4900	+2.789%	5	460	-50.123%
2025-12-29	35.8000	35.8000	35.1700	35.5000	-3.401%	118	455	-48.732%
2025-12-26	36.7000	36.7500	36.6500	36.7500	-0.943%	6	524	-50.476%
2025-12-24	36.6500	37.1000	36.5000	37.1000	-0.802%	43	486	-50.943%
2025-12-23	36.3000	37.4000	36.3000	37.4000	+8.092%	8	486	-51.337%
2025-12-22	33.9000	34.6000	32.8000	34.6000	+5.359%	60	480	-47.399%
2025-12-19	32.8400	32.8400	32.8400	32.8400	+4.089%	2	435	-44.580%
2025-12-18	31.1500	31.5500	31.1500	31.5500	+2.269%	7	433	-42.314%
2025-12-17	31.5000	31.5500	30.7500	30.8500	-10.398%	9	433	-41.005%
2025-12-16	33.8600	34.4300	33.5500	34.4300	-2.020%	122	429	-47.139%
2025-12-15	35.5000	35.5000	34.4200	35.1400	-4.640%	57	351	-48.207%
2025-12-12	36.0100	37.0500	35.7000	36.8500	-7.921%	5	354	-50.611%
2025-12-11	39.7900	40.5700	39.7900	40.0200	-8.000%	4	352	-54.523%
2025-12-10	42.7000	43.5000	42.7000	43.5000	+3.571%	5	351	-58.161%
2025-12-09	39.2100	42.0000	39.2000	42.0000	+6.870%	16	350	-56.667%
2025-12-08	43.1700	43.1700	39.2800	39.3000	-10.925%	21	348	-53.690%
2025-12-05	45.3000	45.3000	44.0200	44.1200	+2.605%	15	364	-58.749%
2025-12-04	42.5000	43.0000	42.3800	43.0000	-4.125%	8	362	-57.674%
2025-12-03	44.0500	44.8500	44.0500	44.8500	+5.529%	17	354	-59.420%
2025-12-02	43.0000	43.1000	41.7200	42.5000	-1.916%	54	352	-57.176%
2025-12-01	43.2200	43.6500	43.1200	43.3300	-8.471%	5	312	-57.997%
2025-11-26	47.9500	48.8500	46.2000	47.3400	-2.892%	70	270	-61.555%
2025-11-25	50.5200	51.0000	46.6600	48.7500	+5.611%	36	270	-62.667%
2025-11-24	45.3300	46.1600	45.3300	46.1600	+24.588%	15	269	-60.572%
2025-11-21	36.1300	37.0500	36.1300	37.0500	+15.169%	16	267	-50.877%
2025-11-20	37.9000	38.7900	32.1700	32.1700	-4.113%	28	281	-43.426%
2025-11-19	37.3000	38.1500	33.5500	33.5500	+11.945%	27	257	-45.753%
2025-11-18	27.0000	29.9700	27.0000	29.9700	-0.266%	7	236	-39.273%
2025-11-17	30.0000	30.0500	30.0000	30.0500	+20.200%	2	229	-39.434%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-4.580%	2	229	-27.200%
2025-11-13	25.4900	26.2000	25.4900	26.2000	-8.870%	15	229	-30.534%
2025-11-12	28.7500	28.7500	28.7500	28.7500	-4.007%	2	224	-36.696%
2025-11-11	29.9500	29.9500	29.9500	29.9500	-1.803%	3	226	-39.232%
2025-11-10	27.4000	30.9000	27.4000	30.5000	+22.000%	102	223	-40.328%
2025-11-07	26.3500	26.3500	24.9000	25.0000	-7.442%	16	131	-27.200%
2025-11-06	28.2000	28.2000	26.8800	27.0100	-1.026%	21	128	-32.618%
2025-11-05	27.2500	27.3800	27.2500	27.2900	+9.160%	16	113	-33.309%
2025-11-04	25.0100	25.6100	25.0000	25.0000	-7.407%	7	112	-27.200%
2025-11-03	27.0000	27.1000	26.7500	27.0000	+2.584%	10	113	-32.593%
2025-10-31	26.9000	26.9000	24.9200	26.3200	-5.966%	13	113	-30.851%
2025-10-30	28.0000	29.9100	26.3200	27.9900	+14.012%	57	111	-34.977%
2025-10-29	22.5000	24.5500	22.5000	24.5500	+17.746%	15	119	-25.866%
2025-10-28	20.4000	21.1000	20.4000	20.8500	+0.144%	57	120	-12.710%
2025-10-27	18.3000	20.8200	18.3000	20.8200	+20.696%	16	104	-12.584%
2025-10-24	17.2500	17.2500	17.2500	17.2500	+13.861%	1	104	+5.507%
2025-10-23	14.5300	15.1800	14.5300	15.1500	+5.649%	18	103	+20.132%
2025-10-22	15.7500	15.9700	14.0800	14.3400	-1.982%	11	103	+26.918%
2025-10-21	14.2100	14.7500	13.0000	14.6300	-6.756%	26	103	+24.402%
2025-10-20	15.4000	15.7100	15.4000	15.6900	+5.728%	13	95	+15.997%
2025-10-17	14.8400	14.8400	14.8400	14.8400	-7.424%	4	94	+22.642%
2025-10-16	15.8200	16.0300	15.8200	16.0300	+14.910%	2	94	+13.537%
2025-10-15	13.9500	13.9500	13.9500	13.9500	+12.138%	1	94	+30.466%
2025-10-14	12.4400	12.4400	12.4400	12.4400	+30.262%	2	93	+46.302%
2025-10-10	9.5500	9.5500	9.5500	9.5500	-21.270%	5	91	+90.576%
2025-10-07	12.4500	12.6000	12.1300	12.1300	-9.680%	25	91	+50.041%
2025-10-06	13.4300	13.4300	13.4300	13.4300	+21.538%	1	66	+35.517%
2025-10-03	11.0500	11.0500	11.0500	11.0500	+10.500%	2	66	+64.706%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-12.664%	2	64	+82.000%
2025-09-26	11.4500	11.4600	11.4500	11.4500	-12.193%	22	62	+58.952%
2025-09-24	13.0400	13.0400	13.0400	13.0400	-9.758%	1	49	+39.571%
2025-09-19	14.3900	14.4500	14.3900	14.4500	0.000%	48	48	+25.952%