Dark

GOOG20260918C330
GOOG Sep 18 2026 330.00 Call (GOOG260918C00330000)
option OPRA

EOD

Jul 31, 2026

35.27+95.402%(+17.22)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	23.3500	36.0000	23.0000	35.2700	+95.402%	316	4,704	0.000%
2026-07-30	17.5000	19.0000	16.8300	18.0500	-9.524%	145	4,647	+95.402%
2026-07-29	19.0000	23.6300	16.8000	19.9500	+12.712%	496	4,582	+76.792%
2026-07-28	15.6000	19.2700	13.5100	17.7000	+20.000%	251	4,502	+99.266%
2026-07-27	14.1000	16.5500	14.0000	14.7500	+29.842%	447	4,480	+139.119%
2026-07-24	12.0500	13.6900	10.7000	11.3600	-3.729%	554	4,511	+210.475%
2026-07-23	14.2500	14.3500	10.8500	11.8000	-57.962%	525	4,181	+198.898%
2026-07-22	30.6000	30.6000	28.0700	28.0700	-10.118%	56	4,021	+25.650%
2026-07-21	31.6000	32.1000	31.0000	31.2300	-9.870%	145	4,022	+12.936%
2026-07-20	34.1000	39.5000	33.8500	34.6500	+17.817%	17	3,945	+1.789%
2026-07-17	30.0000	30.6500	29.3000	29.4100	-17.364%	31	3,941	+19.925%
2026-07-16	49.5500	49.5500	35.3000	35.5900	-26.619%	19	3,938	-0.899%
2026-07-15	42.3900	49.7500	42.3900	48.5000	+24.073%	22	3,923	-27.278%
2026-07-14	37.0700	39.0900	36.1300	39.0900	+10.144%	10	3,924	-9.772%
2026-07-13	35.8500	35.8500	35.4900	35.4900	-4.853%	5	3,920	-0.620%
2026-07-10	35.4100	37.3000	35.4100	37.3000	+5.189%	7	3,920	-5.442%
2026-07-09	35.2400	35.4600	34.9400	35.4600	-13.173%	8	3,923	-0.536%
2026-07-08	41.3300	41.3300	40.8000	40.8400	-13.106%	5	3,922	-13.639%
2026-07-07	49.4500	49.8500	47.0000	47.0000	+0.902%	7	3,925	-24.957%
2026-07-06	38.5900	46.5800	38.5900	46.5800	+16.450%	34	3,928	-24.281%
2026-07-02	42.6000	42.9000	37.2100	40.0000	+0.680%	41	3,942	-11.825%
2026-07-01	41.9500	42.1500	39.7300	39.7300	+3.195%	7	3,942	-11.226%
2026-06-30	36.4400	38.5000	36.4400	38.5000	+5.653%	5	3,946	-8.390%
2026-06-29	33.0000	36.4400	33.0000	36.4400	+34.963%	5	3,948	-3.211%
2026-06-26	27.8400	31.7000	27.0000	27.0000	-14.961%	17	3,949	+30.630%
2026-06-25	29.6000	31.7500	29.6000	31.7500	+1.179%	61	3,943	+11.087%
2026-06-24	37.0500	37.9100	31.3800	31.3800	-8.165%	28	3,906	+12.396%
2026-06-23	35.6900	36.0600	33.5500	34.1700	-5.346%	61	3,922	+3.219%
2026-06-22	38.5900	38.5900	33.0000	36.1000	-24.870%	60	3,890	-2.299%
2026-06-18	43.2500	48.0500	43.2400	48.0500	+1.909%	47	3,906	-26.597%
2026-06-17	50.5500	50.5500	46.9700	47.1500	-12.361%	7	3,906	-25.196%
2026-06-16	53.7000	54.7800	52.6000	53.8000	+3.144%	62	3,906	-34.442%
2026-06-15	50.7100	52.7500	50.0000	52.1600	+17.610%	59	3,966	-32.381%
2026-06-12	44.3000	49.2000	43.8500	44.3500	+5.847%	175	3,996	-20.474%
2026-06-11	36.9000	41.9000	35.7500	41.9000	-15.268%	34	4,042	-15.823%
2026-06-10	49.4500	49.4500	49.4500	49.4500	+11.550%	3	4,031	-28.675%
2026-06-09	44.3300	44.3300	44.3300	44.3300	-4.461%	1	4,031	-20.438%
2026-06-08	45.9000	46.4000	44.7800	46.4000	-9.552%	4	4,030	-23.987%
2026-06-05	52.2000	52.2000	48.0000	51.3000	-0.485%	58	4,029	-31.248%
2026-06-04	46.5500	52.7100	46.5500	51.5500	+23.266%	9	4,062	-31.581%
2026-06-03	42.7400	43.6000	41.8200	41.8200	-15.515%	22	4,061	-15.662%
2026-06-02	45.0000	52.2500	44.8000	49.5000	-12.218%	26	4,061	-28.747%
2026-06-01	55.0000	56.3900	54.5000	56.3900	-7.724%	29	4,059	-37.453%
2026-05-29	62.2000	62.2000	60.1500	61.1100	-10.013%	32	4,038	-42.284%
2026-05-28	68.5000	68.5000	67.4700	67.9100	-3.810%	10	4,022	-48.064%
2026-05-27	68.0000	70.6000	68.0000	70.6000	+8.050%	12	4,023	-50.042%
2026-05-26	64.3500	65.3400	64.3500	65.3400	+2.414%	22	4,018	-46.021%
2026-05-22	65.5500	65.5500	63.8000	63.8000	-5.060%	14	4,018	-44.718%
2026-05-21	65.1200	67.7600	63.4100	67.2000	-0.149%	61	4,020	-47.515%
2026-05-20	65.9000	67.3000	65.8300	67.3000	-1.895%	16	4,020	-47.593%
2026-05-19	68.0100	69.5000	68.0100	68.6000	-11.655%	21	4,012	-48.586%
2026-05-18	83.1000	85.1500	77.5600	77.6500	+3.107%	13	4,012	-54.578%
2026-05-15	77.2600	77.2600	74.8800	75.3100	-5.032%	12	4,012	-53.167%
2026-05-14	79.4300	80.7300	76.8100	79.3000	-2.195%	84	4,011	-55.523%
2026-05-13	67.1300	83.4000	67.1300	81.0800	+22.385%	123	4,015	-56.500%
2026-05-12	68.1000	68.9300	65.6100	66.2500	-6.716%	51	4,015	-46.762%
2026-05-11	74.9000	75.2300	71.0200	71.0200	-11.479%	48	4,015	-50.338%
2026-05-08	79.9300	80.3200	77.4900	80.2300	+4.087%	57	4,015	-56.039%
2026-05-07	76.6500	77.5700	75.2600	77.0800	+2.174%	31	4,017	-54.242%
2026-05-06	73.1000	78.5600	73.1000	75.4400	+10.535%	98	4,019	-53.248%
2026-05-05	69.3200	72.0000	68.2500	68.2500	+4.614%	18	4,059	-48.322%
2026-05-04	65.5500	65.5500	64.4200	65.2400	-1.628%	4	4,072	-45.938%
2026-05-01	66.2700	68.0000	63.0000	66.3200	-0.286%	35	4,088	-46.818%
2026-04-30	59.1000	67.0000	52.0000	66.5100	+61.236%	175	4,088	-46.970%
2026-04-29	44.4400	44.4400	41.2500	41.2500	-1.692%	55	4,125	-14.497%
2026-04-28	42.1000	43.6000	40.8100	41.9600	-1.687%	820	6,049	-15.944%
2026-04-27	39.2500	43.9500	39.2500	42.6800	+12.021%	1,254	5,339	-17.362%
2026-04-24	34.5000	38.5300	33.7000	38.1000	+6.128%	78	4,247	-7.428%
2026-04-23	36.3000	36.3000	35.8300	35.9000	+2.192%	20	4,244	-1.755%
2026-04-22	34.1000	35.4500	33.5500	35.1300	+12.777%	135	4,229	+0.399%
2026-04-21	33.7100	35.0200	31.1500	31.1500	-11.731%	41	4,342	+13.226%
2026-04-20	35.7700	35.7700	33.6500	35.2900	-3.684%	80	4,342	-0.057%
2026-04-17	34.1600	36.8700	33.9700	36.6400	+9.537%	46	4,344	-3.739%
2026-04-16	34.3100	35.1000	33.0500	33.4500	-1.415%	48	4,361	+5.441%
2026-04-15	31.0500	34.0900	31.0500	33.9300	+6.531%	145	4,367	+3.949%
2026-04-14	27.4000	31.9000	27.4000	31.8500	+22.736%	653	4,306	+10.738%
2026-04-13	23.2000	25.9500	23.2000	25.9500	+7.231%	82	4,124	+35.915%
2026-04-10	26.0200	26.0200	24.0400	24.2000	-4.158%	45	4,111	+45.744%
2026-04-09	22.0000	25.4500	21.5000	25.2500	+4.124%	2,395	4,110	+39.683%
2026-04-08	25.5600	25.5900	22.9500	24.2500	+32.877%	329	2,158	+45.443%
2026-04-07	17.0000	18.4000	16.2500	18.2500	+11.280%	67	2,135	+93.260%
2026-04-06	15.7800	16.5200	15.4800	16.4000	+5.128%	57	2,120	+115.061%
2026-04-02	13.0000	16.0000	13.0000	15.6000	-3.406%	205	2,014	+126.090%
2026-04-01	13.6500	16.7500	13.6000	16.1500	+29.719%	66	2,014	+118.390%
2026-03-31	10.7500	12.8000	10.6000	12.4500	+45.614%	177	1,973	+183.293%
2026-03-30	9.6000	9.6000	8.5500	8.5500	-11.856%	110	1,979	+312.515%
2026-03-27	10.6000	10.9200	9.6500	9.7000	-15.652%	97	2,001	+263.608%
2026-03-26	12.3000	12.7700	11.4000	11.5000	-16.546%	204	1,942	+206.696%
2026-03-25	15.0500	15.0500	13.6600	13.7800	-5.096%	50	1,876	+155.951%
2026-03-24	16.6100	16.6100	14.4100	14.5200	-20.000%	213	1,899	+142.906%
2026-03-23	19.0300	19.4000	17.8500	18.1500	-1.359%	78	1,764	+94.325%
2026-03-20	19.5900	19.7300	18.4000	18.4000	-12.088%	1,038	1,758	+91.685%
2026-03-19	20.5700	21.1000	20.3000	20.9300	-9.197%	8	850	+68.514%
2026-03-18	23.0400	23.0600	23.0000	23.0500	-0.945%	8	847	+53.015%
2026-03-17	21.1500	23.2700	21.0000	23.2700	+10.024%	53	847	+51.569%
2026-03-16	21.8900	21.8900	20.5000	21.1500	-0.937%	25	828	+66.761%
2026-03-13	22.6000	22.7300	20.6500	21.3500	-4.900%	8	827	+65.199%
2026-03-12	21.8000	22.4500	21.0800	22.4500	-7.039%	47	821	+57.105%
2026-03-11	24.9000	24.9200	24.1500	24.1500	+1.173%	13	807	+46.046%
2026-03-10	23.8000	24.0700	23.8000	23.8700	+4.009%	25	808	+47.759%
2026-03-09	20.8000	23.0400	20.8000	22.9500	+10.656%	26	797	+53.682%
2026-03-06	20.6200	21.0000	20.6000	20.7400	-4.862%	124	790	+70.058%
2026-03-05	21.9600	22.0000	20.9000	21.8000	-3.240%	19	905	+61.789%
2026-03-04	22.7500	22.9000	22.5300	22.5300	-1.141%	38	901	+56.547%
2026-03-03	21.9900	22.7900	21.7000	22.7900	-9.563%	206	869	+54.761%
2026-03-02	23.9000	25.2000	23.8300	25.2000	-6.597%	5	740	+39.960%
2026-02-27	25.4900	26.9800	24.3300	26.9800	+7.063%	11	737	+30.726%
2026-02-26	24.2500	25.6600	23.4500	25.2000	-8.163%	24	740	+39.960%
2026-02-25	28.3800	28.3800	26.6500	27.4400	-0.544%	42	700	+28.535%
2026-02-24	25.7500	27.8000	25.7500	27.5900	-3.363%	30	700	+27.836%
2026-02-23	33.9000	33.9000	28.0500	28.5500	-5.307%	22	699	+23.538%
2026-02-20	25.5500	30.1500	25.5500	30.1500	+27.646%	115	694	+16.982%
2026-02-19	23.3000	24.2500	23.3000	23.6200	+0.297%	26	656	+49.323%
2026-02-18	23.4200	23.5500	23.4200	23.5500	+2.436%	19	654	+49.766%
2026-02-17	23.9000	23.9000	22.6500	22.9900	-11.201%	56	647	+53.415%
2026-02-13	25.0300	25.8900	25.0300	25.8900	-11.487%	17	609	+36.230%
2026-02-12	27.3500	29.2500	27.3500	29.2500	+5.596%	20	609	+20.581%
2026-02-11	32.8500	32.8500	27.5000	27.7000	-14.241%	56	619	+27.329%
2026-02-10	31.7000	32.8500	31.1500	32.3000	-10.699%	18	620	+9.195%
2026-02-09	35.4000	37.5900	35.4000	36.1700	+0.893%	34	619	-2.488%
2026-02-06	38.7000	38.7000	34.4700	35.8500	-13.822%	153	602	-1.618%
2026-02-05	31.8000	41.6000	29.7000	41.6000	-6.622%	130	542	-15.216%
2026-02-04	46.1500	46.3700	42.4000	44.5500	-6.682%	113	559	-20.831%
2026-02-03	51.4000	51.6500	47.7400	47.7400	-5.184%	6	503	-26.121%
2026-02-02	46.4500	50.3500	46.4500	50.3500	+8.280%	12	504	-29.950%
2026-01-30	45.4100	47.0500	45.4100	46.5000	+2.626%	6	499	-24.151%
2026-01-29	46.5400	46.5400	40.3000	45.3100	+0.466%	35	502	-22.158%
2026-01-28	44.1100	45.1000	42.9000	45.1000	+1.737%	17	491	-21.796%
2026-01-27	46.0000	46.3000	44.3000	44.3300	-2.098%	9	491	-20.438%
2026-01-26	42.7000	45.2800	42.4000	45.2800	+10.709%	12	491	-22.107%
2026-01-23	42.1000	43.1700	40.9000	40.9000	-3.035%	69	491	-13.765%
2026-01-22	42.1800	42.1800	42.1800	42.1800	+1.054%	1	485	-16.382%
2026-01-21	37.1600	43.6000	37.1600	41.7400	+10.716%	36	486	-15.501%
2026-01-20	38.1500	40.4000	37.6000	37.7000	-10.917%	28	490	-6.446%
2026-01-16	43.1500	43.1500	41.6800	42.3200	-5.091%	59	521	-16.659%
2026-01-15	46.4600	46.4600	44.1000	44.5900	-5.829%	62	521	-20.902%
2026-01-14	45.0000	47.3500	44.4000	47.3500	-0.796%	32	553	-25.512%
2026-01-13	48.3200	50.0000	46.3000	47.7300	+7.864%	21	565	-26.105%
2026-01-12	41.9000	45.5000	40.1300	44.2500	+3.533%	147	577	-20.294%
2026-01-09	40.9000	43.2000	40.9000	42.7400	+5.479%	156	601	-17.478%
2026-01-08	42.9500	42.9500	38.6000	40.5200	+6.073%	99	621	-12.957%
2026-01-07	36.0000	40.2000	36.0000	38.2000	+16.855%	28	609	-7.670%
2026-01-06	36.9000	36.9000	32.3500	32.6900	-5.246%	22	608	+7.892%
2026-01-05	35.4900	35.6500	34.3000	34.5000	+0.818%	25	590	+2.232%
2026-01-02	36.2500	36.2500	34.0000	34.2200	+1.815%	56	590	+3.068%
2025-12-31	33.3000	33.6300	33.3000	33.6100	-0.885%	17	575	+4.939%
2025-12-30	34.4000	34.4000	33.7000	33.9100	+0.713%	6	575	+4.011%
2025-12-29	32.8900	33.6700	32.8000	33.6700	-3.247%	19	575	+4.752%
2025-12-26	35.3000	35.3000	34.8000	34.8000	-0.571%	3	574	+1.351%
2025-12-24	34.8000	35.4000	34.4500	35.0000	-0.427%	45	572	+0.771%
2025-12-23	33.9400	35.1500	33.9400	35.1500	+8.287%	3	572	+0.341%
2025-12-22	30.9000	32.4600	30.9000	32.4600	+7.164%	10	571	+8.657%
2025-12-19	29.6000	30.5000	29.6000	30.2900	+2.297%	7	566	+16.441%
2025-12-18	29.4100	29.9500	29.0000	29.6100	+8.501%	56	568	+19.115%
2025-12-17	30.0000	30.0000	27.2900	27.2900	-13.502%	100	519	+29.241%
2025-12-16	31.0500	31.5500	31.0500	31.5500	-4.654%	6	548	+11.791%
2025-12-15	33.5000	33.5000	32.0000	33.0900	-4.886%	89	551	+6.588%
2025-12-12	35.2800	35.2800	33.8000	34.7900	-5.462%	77	537	+1.380%
2025-12-11	37.7000	38.3000	36.8000	36.8000	-10.244%	28	510	-4.158%
2025-12-10	39.7500	41.0000	38.8000	41.0000	+3.588%	37	508	-13.976%
2025-12-09	37.4000	39.7500	37.0400	39.5800	+6.255%	56	499	-10.889%
2025-12-08	38.7000	39.0000	36.7500	37.2500	-10.885%	20	471	-5.315%
2025-12-05	42.6100	42.6100	41.7000	41.8000	+2.326%	53	462	-15.622%
2025-12-04	39.9000	40.8500	39.9000	40.8500	-5.066%	2	411	-13.660%
2025-12-03	41.4000	43.0300	41.3500	43.0300	+7.227%	8	411	-18.034%
2025-12-02	40.5500	40.7500	39.3300	40.1300	-3.696%	91	407	-12.111%
2025-12-01	42.0000	42.0000	41.1000	41.6700	-5.080%	9	423	-15.359%
2025-11-28	47.9700	47.9700	43.9000	43.9000	-1.899%	22	420	-19.658%
2025-11-26	45.6000	46.6500	44.4600	44.7500	-5.231%	30	408	-21.184%
2025-11-25	46.1000	49.9000	45.5200	47.2200	+6.833%	81	408	-25.307%
2025-11-24	41.5500	44.5300	41.5500	44.2000	+28.079%	95	402	-20.204%
2025-11-21	33.7000	36.0000	32.5000	34.5100	+15.225%	52	383	+2.202%
2025-11-20	35.8500	36.4000	29.9500	29.9500	-5.071%	65	388	+17.763%
2025-11-19	35.6700	36.6000	31.5500	31.5500	+11.484%	12	341	+11.791%
2025-11-18	25.0500	28.3000	25.0500	28.3000	+4.274%	16	339	+24.629%
2025-11-17	27.4300	30.1500	27.0000	27.1400	+17.693%	28	339	+29.956%
2025-11-14	23.0600	23.0600	23.0600	23.0600	-6.031%	2	319	+52.949%
2025-11-13	24.4700	24.7000	24.1000	24.5400	-9.746%	12	318	+43.725%
2025-11-12	27.6100	27.6100	27.1500	27.1900	-3.922%	22	308	+29.717%
2025-11-11	28.5000	28.5500	28.3000	28.3000	-2.414%	8	307	+24.629%
2025-11-10	27.4100	29.0000	27.4100	29.0000	+18.999%	7	304	+21.621%
2025-11-07	24.0500	24.3700	23.5500	24.3700	-6.269%	17	301	+44.727%
2025-11-06	27.2500	27.6900	26.0000	26.0000	-0.192%	21	290	+35.654%
2025-11-05	25.5000	26.0500	25.3000	26.0500	+0.192%	40	277	+35.393%
2025-11-03	24.6500	26.0000	24.6000	26.0000	+4.796%	66	259	+35.654%
2025-10-31	23.7000	24.8700	23.7000	24.8100	-3.237%	23	259	+42.160%
2025-10-30	27.1000	28.5000	25.6400	25.6400	+10.996%	99	273	+37.559%
2025-10-29	19.5000	23.1000	19.5000	23.1000	+16.962%	102	226	+52.684%
2025-10-28	19.5200	19.7500	19.5200	19.7500	+4.775%	56	173	+78.582%
2025-10-27	18.0000	18.8500	18.0000	18.8500	+14.939%	63	125	+87.109%
2025-10-24	14.0500	16.4000	14.0500	16.4000	+20.944%	56	125	+115.061%
2025-10-23	13.5300	14.1100	13.5300	13.5600	+1.345%	19	77	+160.103%
2025-10-22	14.2000	14.4900	13.0000	13.3800	+0.150%	25	80	+163.602%
2025-10-21	13.4700	13.7200	12.1800	13.3600	-8.556%	21	71	+163.997%
2025-10-20	14.7700	14.7700	14.4100	14.6100	+5.108%	7	70	+141.410%
2025-10-17	13.7400	13.9300	13.6900	13.9000	-7.825%	6	69	+153.741%
2025-10-16	14.8300	15.0800	14.8300	15.0800	+16.448%	2	71	+133.886%
2025-10-15	12.9500	12.9500	12.9500	12.9500	+39.547%	1	72	+172.355%
2025-10-10	9.2800	9.2800	9.2800	9.2800	-4.330%	1	72	+280.065%
2025-10-09	10.0000	10.0000	9.7000	9.7000	-14.537%	6	72	+263.608%
2025-10-06	11.3500	11.3500	11.3500	11.3500	+21.390%	1	66	+210.749%
2025-10-03	9.3500	9.3500	9.3500	9.3500	-8.333%	1	66	+277.219%
2025-10-02	10.2000	10.2000	10.2000	10.2000	+2.000%	1	66	+245.784%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-0.398%	1	66	+252.700%
2025-09-29	10.0400	10.0400	10.0400	10.0400	-7.890%	1	66	+251.295%
2025-09-26	10.9000	10.9000	10.9000	10.9000	+0.461%	1	65	+223.578%
2025-09-25	10.8500	10.8600	10.8500	10.8500	-9.432%	25	66	+225.069%
2025-09-24	11.9800	11.9800	11.9800	11.9800	-6.039%	1	41	+194.407%
2025-09-22	12.7500	12.7500	12.7500	12.7500	-3.263%	1	41	+176.627%
2025-09-19	12.8500	13.1800	12.8500	13.1800	-0.152%	11	41	+167.602%
2025-09-18	13.2000	13.2000	13.2000	13.2000	+4.762%	1	31	+167.197%
2025-09-16	12.4000	12.6000	12.1500	12.6000	+4.564%	12	30	+179.921%
2025-09-15	10.5700	12.0500	10.5700	12.0500	+35.090%	22	24	+192.697%
2025-09-11	8.5000	8.9200	8.5000	8.9200	0.000%	2	2	+295.404%