Dark

GOOG20260918C335
GOOG Sep 18 2026 335.00 Call (GOOG260918C00335000)
option OPRA

Expired

Sep 17, 2026

8.76+44.793%(+2.71)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.8700	11.0600	6.5800	8.7600	+44.793%	399	3,648	0.000%
2026-09-16	8.6800	9.4000	5.1500	6.0500	-25.309%	341	3,777	+44.793%
2026-09-15	10.1800	10.2100	6.9500	8.1000	-33.333%	178	3,757	+8.148%
2026-09-14	8.0000	12.6000	7.4000	12.1500	+133.205%	832	3,774	-27.901%
2026-09-11	4.7300	8.2400	4.5000	5.2100	+32.570%	2,372	3,925	+68.138%
2026-09-10	2.8400	4.1500	2.6000	3.9300	+5.645%	2,734	3,714	+122.901%
2026-09-09	4.0800	4.5000	3.0500	3.7200	-46.857%	1,266	2,780	+135.484%
2026-09-08	5.6700	7.7000	4.8000	7.0000	-3.714%	766	2,580	+25.143%
2026-09-04	9.1200	9.1200	6.4700	7.2700	-23.069%	890	2,239	+20.495%
2026-09-03	8.4000	11.0000	8.4000	9.4500	+34.233%	494	2,239	-7.302%
2026-09-02	5.5500	8.6000	5.5500	7.0400	+11.746%	598	2,301	+24.432%
2026-09-01	6.7000	7.3000	5.6000	6.3000	-22.222%	622	2,243	+39.048%
2026-08-31	10.4800	10.4800	7.6000	8.1000	-43.158%	523	2,072	+8.148%
2026-08-28	11.2000	14.5000	11.0900	14.2500	+36.888%	125	1,920	-38.526%
2026-08-27	10.0000	11.1000	9.6400	10.4100	-11.404%	229	1,918	-15.850%
2026-08-26	14.4600	14.4600	10.8000	11.7500	-22.748%	97	1,908	-25.447%
2026-08-25	17.0500	17.0500	14.2500	15.2100	-7.256%	260	1,875	-42.406%
2026-08-24	15.6900	18.3000	15.6900	16.4000	+9.333%	33	1,839	-46.585%
2026-08-21	13.3000	15.2500	13.3000	15.0000	+18.203%	107	1,839	-41.600%
2026-08-20	14.0000	14.1000	11.7500	12.6900	-15.400%	254	1,831	-30.969%
2026-08-19	13.0000	16.2500	13.0000	15.0000	-1.316%	39	1,762	-41.600%
2026-08-18	14.0400	15.2600	13.9000	15.2000	+3.472%	101	1,751	-42.368%
2026-08-17	17.3800	17.3800	14.6900	14.6900	-11.613%	40	1,735	-40.368%
2026-08-14	18.8200	18.8200	16.1500	16.6200	-6.629%	9	1,736	-47.292%
2026-08-13	18.1000	18.1000	17.3500	17.8000	+8.537%	7	1,731	-50.787%
2026-08-12	18.0000	18.3000	15.8000	16.4000	-8.990%	220	1,728	-46.585%
2026-08-11	24.8000	24.8000	18.0000	18.0200	-31.352%	335	1,545	-51.387%
2026-08-10	26.0000	26.2500	24.8600	26.2500	-2.125%	12	1,651	-66.629%
2026-08-07	27.7800	27.7800	26.7000	26.8200	-7.962%	6	1,646	-67.338%
2026-08-06	30.4400	30.4400	29.1400	29.1400	-10.559%	22	1,647	-69.938%
2026-08-05	49.7600	49.7600	32.5800	32.5800	-31.091%	192	1,647	-73.112%
2026-08-04	44.9000	47.2800	43.6400	47.2800	+7.626%	19	1,771	-81.472%
2026-08-03	36.9500	45.9500	36.9500	43.9300	+37.971%	65	1,776	-80.059%
2026-07-31	20.0000	31.8400	19.5600	31.8400	+108.105%	427	1,811	-72.487%
2026-07-30	16.3800	16.6000	14.5000	15.3000	-12.571%	429	1,974	-42.745%
2026-07-29	16.0200	20.6500	14.3900	17.5000	+7.034%	468	1,788	-49.943%
2026-07-28	13.6600	16.9000	11.5000	16.3500	+28.235%	106	1,545	-46.422%
2026-07-27	12.0000	14.0000	11.9000	12.7500	+32.674%	161	1,519	-31.294%
2026-07-24	10.5000	11.3600	9.0000	9.6100	-3.900%	126	1,541	-8.845%
2026-07-23	13.1500	13.1500	9.0000	10.0000	-58.333%	178	1,511	-12.400%
2026-07-22	28.7000	28.7000	24.0000	24.0000	-15.552%	128	1,437	-63.500%
2026-07-21	28.7300	28.7300	28.4200	28.4200	-18.800%	4	1,447	-69.177%
2026-07-20	34.1500	36.0000	34.1500	35.0000	+24.334%	12	1,449	-74.971%
2026-07-17	28.7800	28.7800	26.5800	28.1500	-14.697%	12	1,449	-68.881%
2026-07-16	47.7500	47.7500	33.0000	33.0000	-25.843%	12	1,448	-73.455%
2026-07-15	43.2400	44.5000	43.2400	44.5000	+31.385%	3	1,447	-80.315%
2026-07-14	33.2500	33.8700	33.2500	33.8700	+3.199%	4	1,450	-74.136%
2026-07-13	32.6000	32.8200	32.6000	32.8200	+2.211%	9	1,451	-73.309%
2026-07-10	32.1100	32.1100	32.1100	32.1100	-5.420%	2	1,447	-72.719%
2026-07-09	32.0700	33.9500	32.0600	33.9500	-3.000%	104	1,445	-74.197%
2026-07-08	39.0200	39.0200	35.0000	35.0000	-18.605%	5	1,353	-74.971%
2026-07-07	45.7200	45.7200	43.0000	43.0000	+2.381%	5	1,352	-79.628%
2026-07-06	35.2600	42.0000	35.2600	42.0000	+23.675%	3	1,350	-79.143%
2026-07-02	39.4500	39.6000	33.5000	33.9600	-11.907%	15	1,346	-74.205%
2026-07-01	38.5100	38.5500	38.5100	38.5500	+14.903%	2	1,346	-77.276%
2026-06-30	33.2900	33.5500	33.2900	33.5500	-1.324%	4	1,344	-73.890%
2026-06-29	30.0000	34.2000	30.0000	34.0000	+34.921%	208	1,342	-74.235%
2026-06-26	25.7500	28.2400	25.0000	25.2000	-10.096%	318	1,155	-65.238%
2026-06-25	27.3500	28.0500	26.8600	28.0300	-3.345%	5	903	-68.748%
2026-06-24	34.2000	34.2000	29.0000	29.0000	-6.331%	33	903	-69.793%
2026-06-23	31.1300	31.1300	30.9600	30.9600	-4.533%	2	930	-71.705%
2026-06-22	36.4000	37.6000	29.3500	32.4300	-30.333%	51	929	-72.988%
2026-06-18	46.5500	46.5500	46.5500	46.5500	-7.086%	1	899	-81.182%
2026-06-16	50.1000	50.1000	50.1000	50.1000	+13.220%	1	899	-82.515%
2026-06-12	42.3500	44.2500	40.2300	44.2500	+31.696%	3	898	-80.203%
2026-06-11	33.4600	33.6000	32.7100	33.6000	-14.395%	6	897	-73.929%
2026-06-10	41.7900	41.7900	38.4500	39.2500	-6.548%	7	897	-77.682%
2026-06-09	47.9800	47.9800	42.0000	42.0000	+1.156%	16	896	-79.143%
2026-06-08	41.6500	41.6500	41.5200	41.5200	+3.800%	2	889	-78.902%
2026-06-03	41.9500	41.9500	40.0000	40.0000	-4.421%	30	889	-78.100%
2026-06-02	41.9700	49.7500	40.6500	41.8500	-19.395%	68	891	-79.068%
2026-06-01	51.9200	51.9200	51.9200	51.9200	-9.468%	2	892	-83.128%
2026-05-29	59.4700	59.4700	57.3500	57.3500	-10.124%	7	892	-84.725%
2026-05-28	64.5100	64.5100	63.8100	63.8100	+0.173%	6	894	-86.272%
2026-05-27	63.7000	63.7000	63.7000	63.7000	+4.307%	10	894	-86.248%
2026-05-26	58.5500	61.0700	58.5500	61.0700	+0.759%	10	894	-85.656%
2026-05-22	60.6100	60.6100	60.6100	60.6100	-5.149%	6	904	-85.547%
2026-05-21	61.4300	63.9000	59.4500	63.9000	+1.028%	53	910	-86.291%
2026-05-20	63.2500	63.2500	63.2500	63.2500	-2.737%	1	910	-86.150%
2026-05-19	65.0300	65.0300	65.0300	65.0300	-8.832%	15	922	-86.529%
2026-05-18	77.3800	77.3800	71.3300	71.3300	+0.465%	59	922	-87.719%
2026-05-15	73.2700	73.2700	71.0000	71.0000	-6.861%	4	922	-87.662%
2026-05-14	75.5700	76.9900	72.8100	76.2300	+0.131%	62	921	-88.508%
2026-05-13	63.2300	76.1300	63.2300	76.1300	+18.805%	72	933	-88.493%
2026-05-12	63.8200	65.1600	61.8500	64.0800	-6.151%	82	933	-86.330%
2026-05-11	71.4500	71.4500	68.2800	68.2800	-8.374%	47	933	-87.170%
2026-05-08	75.5300	76.3600	73.6500	74.5200	+2.292%	50	938	-88.245%
2026-05-07	73.6400	73.6400	71.5500	72.8500	+2.059%	24	939	-87.975%
2026-05-06	71.9700	74.5000	71.3800	71.3800	+12.445%	53	939	-87.728%
2026-05-05	65.3900	65.3900	63.4800	63.4800	+3.337%	64	941	-86.200%
2026-05-04	60.0000	62.5600	59.7200	61.4300	-2.801%	28	930	-85.740%
2026-05-01	60.3800	63.2000	60.3800	63.2000	+2.018%	3	939	-86.139%
2026-04-30	53.6100	61.9500	49.0000	61.9500	+57.154%	78	939	-85.860%
2026-04-29	37.3500	40.7200	37.3500	39.4200	+2.978%	14	973	-77.778%
2026-04-28	38.9700	38.9700	38.2800	38.2800	-7.020%	6	970	-77.116%
2026-04-27	36.5600	41.1700	36.1000	41.1700	+15.064%	20	972	-78.722%
2026-04-24	31.9000	35.7800	31.1500	35.7800	+8.919%	69	972	-75.517%
2026-04-23	33.0000	34.0200	32.5000	32.8500	-1.647%	41	986	-73.333%
2026-04-22	31.8000	33.4000	31.0000	33.4000	+15.172%	52	972	-73.772%
2026-04-21	31.0000	31.9000	29.0000	29.0000	-7.643%	31	952	-69.793%
2026-04-20	32.7000	32.9200	31.0200	31.4000	-6.825%	548	951	-72.102%
2026-04-17	31.4500	33.7000	31.4000	33.7000	+9.593%	7	734	-74.006%
2026-04-16	31.4300	31.8700	30.5900	30.7500	-2.226%	24	732	-71.512%
2026-04-15	29.3300	31.5000	29.2500	31.4500	+8.561%	41	730	-72.146%
2026-04-14	25.5500	28.9800	25.5500	28.9700	+27.621%	58	713	-69.762%
2026-04-13	21.9000	22.8500	21.9000	22.7000	+2.715%	5	698	-61.410%
2026-04-10	23.7000	23.7000	21.8500	22.1000	-4.659%	151	695	-60.362%
2026-04-09	20.1000	23.1800	20.1000	23.1800	+1.980%	10	698	-62.209%
2026-04-08	22.0000	23.4500	21.2000	22.7300	+37.341%	289	697	-61.461%
2026-04-07	15.4400	16.5500	15.4400	16.5500	+11.074%	4	799	-47.069%
2026-04-06	14.5000	14.9000	14.5000	14.9000	+7.581%	3	798	-41.208%
2026-04-02	12.0500	13.8500	12.0500	13.8500	-9.061%	20	814	-36.751%
2026-04-01	13.7000	15.2300	13.4600	15.2300	+40.369%	75	814	-42.482%
2026-03-31	9.0500	11.2600	9.0500	10.8500	+41.830%	150	780	-19.263%
2026-03-30	8.0300	8.3700	7.6500	7.6500	-10.526%	49	686	+14.510%
2026-03-27	9.6000	9.6000	8.5500	8.5500	-17.788%	14	711	+2.456%
2026-03-26	11.1200	11.1200	10.3100	10.4000	-15.789%	23	712	-15.769%
2026-03-25	13.8600	14.2500	12.1700	12.3500	-5.509%	34	710	-29.069%
2026-03-24	14.4500	14.5000	13.0700	13.0700	-19.321%	121	696	-32.976%
2026-03-23	16.2000	16.2000	16.2000	16.2000	-3.571%	8	683	-45.926%
2026-03-20	17.7500	17.8000	16.7000	16.8000	-14.850%	16	675	-47.857%
2026-03-19	19.0000	19.7300	19.0000	19.7300	-7.153%	7	674	-55.601%
2026-03-17	20.0100	21.2500	19.8500	21.2500	+11.960%	111	673	-58.776%
2026-03-16	18.7900	18.9800	18.7600	18.9800	-2.215%	6	671	-53.846%
2026-03-13	19.4100	19.4100	19.4100	19.4100	-6.458%	1	670	-54.869%
2026-03-12	19.6500	20.7500	19.6500	20.7500	-7.366%	3	669	-57.783%
2026-03-11	21.6500	23.1500	21.6500	22.4000	+3.464%	5	669	-60.893%
2026-03-10	22.0500	22.0500	21.6500	21.6500	+6.388%	4	671	-59.538%
2026-03-09	20.3500	20.3500	20.3500	20.3500	+7.958%	5	672	-56.953%
2026-03-06	18.8500	18.8500	18.8500	18.8500	-3.333%	2	707	-53.528%
2026-03-05	19.9700	20.2500	19.3000	19.5000	-6.564%	67	707	-55.077%
2026-03-04	21.1500	21.3000	20.8700	20.8700	+1.805%	14	653	-58.026%
2026-03-03	20.0000	20.9000	19.6800	20.5000	-9.890%	158	657	-57.268%
2026-03-02	21.0000	23.6000	21.0000	22.7500	-1.728%	25	550	-61.495%
2026-02-27	23.2500	23.8500	22.5500	23.1500	-1.699%	56	542	-62.160%
2026-02-26	22.0300	23.5500	21.7000	23.5500	-5.040%	32	541	-62.803%
2026-02-25	24.8000	24.8000	24.8000	24.8000	-3.125%	1	532	-64.677%
2026-02-24	24.3200	25.8000	24.0000	25.6000	-3.396%	34	532	-65.781%
2026-02-23	29.2000	29.2000	26.5000	26.5000	-5.357%	65	511	-66.943%
2026-02-20	24.8000	28.0000	24.8000	28.0000	+28.440%	141	471	-68.714%
2026-02-19	21.1500	21.8000	21.1500	21.8000	+1.207%	2	567	-59.817%
2026-02-18	21.6500	21.8000	21.5400	21.5400	+2.914%	12	566	-59.331%
2026-02-17	21.2500	21.5500	19.5800	20.9300	-9.590%	225	569	-58.146%
2026-02-13	24.0000	24.0000	23.1500	23.1500	-7.952%	60	338	-62.160%
2026-02-12	25.2000	28.0000	25.1500	25.1500	-1.373%	5	338	-65.169%
2026-02-11	28.2000	28.2000	25.5000	25.5000	-13.997%	87	339	-65.647%
2026-02-10	30.2000	31.1500	28.7500	29.6500	-12.537%	28	279	-70.455%
2026-02-09	31.5000	33.9000	31.5000	33.9000	+2.108%	5	264	-74.159%
2026-02-06	36.1500	36.1500	32.1300	33.2000	-15.543%	7	262	-73.614%
2026-02-05	27.1000	39.3100	26.9600	39.3100	-5.505%	38	261	-77.716%
2026-02-04	46.7500	46.7500	40.2500	41.6000	-7.556%	20	244	-78.942%
2026-02-03	48.0000	48.0000	45.0000	45.0000	-5.759%	3	239	-80.533%
2026-02-02	42.2000	47.7500	42.2000	47.7500	+9.018%	25	237	-81.654%
2026-01-30	41.9000	44.1000	41.9000	43.8000	+1.979%	9	246	-80.000%
2026-01-29	44.8500	44.8500	37.7500	42.9500	+1.729%	38	241	-79.604%
2026-01-28	42.1900	42.3000	42.1900	42.2200	-0.307%	7	220	-79.252%
2026-01-27	43.5100	43.5100	42.0000	42.3500	+1.340%	6	217	-79.315%
2026-01-26	40.2300	42.0300	40.2300	41.7900	+7.154%	5	215	-79.038%
2026-01-23	39.6500	39.6500	39.0000	39.0000	-1.763%	3	216	-77.538%
2026-01-22	40.1000	40.3300	39.7000	39.7000	+4.915%	10	215	-77.935%
2026-01-21	36.9100	39.4500	36.9100	37.8400	-5.988%	18	210	-76.850%
2026-01-16	43.3500	43.3500	40.2500	40.2500	-4.508%	30	194	-78.236%
2026-01-15	43.4000	43.8600	42.0500	42.1500	-5.684%	15	194	-79.217%
2026-01-14	43.4700	44.6900	42.1000	44.6900	+0.926%	9	191	-80.398%
2026-01-13	46.2000	46.4500	44.0000	44.2800	+7.737%	70	191	-80.217%
2026-01-12	38.9200	41.1000	38.9200	41.1000	+2.290%	18	188	-78.686%
2026-01-09	40.1500	40.8200	39.7600	40.1800	+1.980%	12	179	-78.198%
2026-01-08	37.1000	39.4000	36.4500	39.4000	+14.302%	25	178	-77.766%
2026-01-07	31.8000	34.4700	31.8000	34.4700	+12.831%	13	178	-74.587%
2026-01-06	30.3500	30.6000	30.3500	30.5500	-6.546%	3	168	-71.326%
2026-01-05	32.8000	32.8000	32.6900	32.6900	-2.708%	2	169	-73.203%
2026-01-02	33.6000	33.6000	33.6000	33.6000	+6.633%	3	169	-73.929%
2025-12-31	31.4000	31.5800	31.4000	31.5100	-0.348%	12	159	-72.199%
2025-12-30	32.3000	32.6000	31.6200	31.6200	-3.066%	10	159	-72.296%
2025-12-26	32.6200	32.6200	32.6200	32.6200	-0.851%	2	161	-73.145%
2025-12-24	33.2500	33.2500	32.4700	32.9000	+3.459%	4	161	-73.374%
2025-12-23	31.8000	31.8000	31.8000	31.8000	+5.194%	1	161	-72.453%
2025-12-22	28.6100	30.2300	28.6100	30.2300	+4.602%	8	161	-71.022%
2025-12-19	28.9000	28.9000	28.9000	28.9000	+4.332%	2	166	-69.689%
2025-12-18	28.0200	28.0200	27.7000	27.7000	+8.415%	11	164	-68.375%
2025-12-17	27.2500	27.2500	25.5500	25.5500	-14.089%	3	165	-65.714%
2025-12-16	29.7400	29.7400	29.7400	29.7400	-4.679%	5	166	-70.545%
2025-12-15	31.5000	31.5000	31.2000	31.2000	-4.936%	4	166	-71.923%
2025-12-12	33.1500	33.1500	31.6500	32.8200	-5.608%	38	166	-73.309%
2025-12-11	36.4600	36.4600	34.7700	34.7700	-7.772%	20	184	-74.806%
2025-12-09	35.1900	37.7000	35.1000	37.7000	+6.799%	6	184	-76.764%
2025-12-08	35.3000	35.3000	35.3000	35.3000	-12.515%	1	182	-75.184%
2025-12-05	40.3500	40.3500	40.3500	40.3500	+5.133%	1	181	-78.290%
2025-12-04	40.2300	40.2300	38.3800	38.3800	-6.024%	2	181	-77.176%
2025-12-03	38.6800	40.8500	38.6800	40.8400	+9.052%	3	181	-78.550%
2025-12-02	37.4100	37.4500	37.4100	37.4500	-9.650%	2	180	-76.609%
2025-11-28	46.1000	46.1000	41.4500	41.4500	-1.544%	34	180	-78.866%
2025-11-26	43.5500	43.8500	42.1000	42.1000	-6.465%	17	174	-79.192%
2025-11-25	45.7500	46.5200	43.5500	45.0100	+8.327%	30	174	-80.538%
2025-11-24	39.2000	41.5500	38.6800	41.5500	+29.844%	45	164	-78.917%
2025-11-21	33.4900	33.4900	32.0000	32.0000	+3.728%	2	154	-72.625%
2025-11-20	31.6000	31.6100	30.1500	30.8500	+3.005%	8	153	-71.605%
2025-11-19	33.2800	33.2800	29.6900	29.9500	+15.192%	10	150	-70.751%
2025-11-18	24.3000	26.0000	24.3000	26.0000	+0.386%	15	146	-66.308%
2025-11-17	27.9000	28.9500	25.6000	25.9000	+14.349%	144	137	-66.178%
2025-11-13	23.3000	23.3000	22.5000	22.6500	-12.005%	10	209	-61.325%
2025-11-12	25.7400	25.7400	25.7400	25.7400	-7.243%	10	206	-65.967%
2025-11-11	26.6100	27.7500	26.6100	27.7500	+0.543%	4	196	-68.432%
2025-11-10	25.5000	27.6000	25.5000	27.6000	+22.395%	2	196	-68.261%
2025-11-07	22.6500	22.7500	22.4000	22.5500	-12.291%	14	197	-61.153%
2025-11-06	25.7100	25.7100	25.7100	25.7100	+14.013%	15	196	-65.928%
2025-11-05	22.5500	22.5500	22.5500	22.5500	+3.346%	1	181	-61.153%
2025-11-04	21.8200	21.8200	21.8200	21.8200	-8.204%	2	181	-59.853%
2025-11-03	24.0000	24.0000	23.7700	23.7700	+0.763%	11	178	-63.147%
2025-10-31	22.9900	23.5900	22.9900	23.5900	-11.115%	3	178	-62.866%
2025-10-30	26.4500	26.6300	26.2500	26.5400	+21.743%	6	178	-66.993%
2025-10-29	20.4000	21.8000	20.4000	21.8000	+19.191%	6	177	-59.817%
2025-10-28	17.8000	18.5000	17.8000	18.2900	+2.753%	135	178	-52.105%
2025-10-27	16.6000	18.1400	16.5000	17.8000	+15.961%	6	58	-50.787%
2025-10-24	15.0900	15.3500	15.0900	15.3500	+16.288%	37	58	-42.932%
2025-10-23	12.6400	13.2600	12.6400	13.2000	+5.516%	14	38	-33.636%
2025-10-22	13.4000	13.5600	12.1600	12.5100	+0.080%	10	37	-29.976%
2025-10-21	12.5500	12.8100	12.0000	12.5000	-8.692%	13	35	-29.920%
2025-10-20	13.3000	13.6900	13.3000	13.6900	+29.151%	21	31	-36.012%
2025-10-14	10.6000	10.6000	10.6000	10.6000	+23.256%	10	12	-17.358%
2025-10-10	9.4000	9.4000	8.6000	8.6000	-3.371%	2	2	+1.860%
2025-10-01	8.9000	8.9000	8.9000	8.9000	0.000%	1	1	-1.573%