Dark

GOOG20260918C340
GOOG Sep 18 2026 340.00 Call (GOOG260918C00340000)
option OPRA

EOD

Jul 31, 2026

27.35+101.994%(+13.81)531

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	17.0000	28.9000	16.5000	27.3500	+101.994%	531	2,873	0.000%
2026-07-30	13.8700	14.1400	12.2500	13.5400	-8.203%	52	2,936	+101.994%
2026-07-29	13.4500	17.9800	12.0000	14.7500	+10.239%	357	2,931	+85.424%
2026-07-28	10.9600	14.1500	9.5000	13.3800	+29.651%	229	2,986	+104.410%
2026-07-27	10.5000	11.8300	9.7800	10.3200	+28.358%	578	2,989	+165.019%
2026-07-24	8.4500	10.0000	7.5000	8.0400	-5.412%	819	2,843	+240.174%
2026-07-23	11.3500	11.3500	7.7700	8.5000	-60.811%	577	2,684	+221.765%
2026-07-22	23.8500	25.0000	21.4000	21.6900	-9.963%	79	2,461	+26.095%
2026-07-21	26.0000	26.9000	24.0900	24.0900	-10.943%	264	2,423	+13.533%
2026-07-20	29.3100	33.0000	27.0500	27.0500	+7.341%	87	2,202	+1.109%
2026-07-17	24.9000	25.7000	23.0000	25.2000	-19.360%	124	2,124	+8.532%
2026-07-16	44.0300	44.0300	31.2500	31.2500	-25.542%	38	2,092	-12.480%
2026-07-15	31.5000	43.0300	31.5000	41.9700	+35.606%	43	2,088	-34.834%
2026-07-14	28.3000	30.9500	28.3000	30.9500	+10.536%	11	2,092	-11.632%
2026-07-13	30.8000	30.8000	28.0000	28.0000	-11.532%	5	2,086	-2.321%
2026-07-10	29.0000	31.6500	29.0000	31.6500	+5.959%	16	2,083	-13.586%
2026-07-09	31.8500	31.8500	28.0500	29.8700	-7.723%	35	2,083	-8.437%
2026-07-08	35.3500	35.3500	32.3700	32.3700	-20.467%	3	2,087	-15.508%
2026-07-07	39.8500	42.5000	39.7500	40.7000	+10.899%	62	2,088	-32.801%
2026-07-06	35.0000	36.7000	35.0000	36.7000	+20.367%	6	2,106	-25.477%
2026-07-02	36.1500	36.1500	30.4900	30.4900	-10.770%	10	2,109	-10.298%
2026-07-01	33.0000	35.1500	33.0000	34.1700	+4.495%	12	2,109	-19.959%
2026-06-30	31.0500	32.7000	31.0500	32.7000	+6.515%	25	2,115	-16.361%
2026-06-29	26.3800	31.0700	26.3800	30.7000	+37.360%	132	2,116	-10.912%
2026-06-26	23.0000	27.2100	21.5800	22.3500	-10.060%	191	2,117	+22.371%
2026-06-25	22.9900	26.7500	22.9900	24.8500	-7.963%	65	2,062	+10.060%
2026-06-24	30.4500	31.3000	26.3000	27.0000	-5.759%	124	2,054	+1.296%
2026-06-23	25.6100	30.3000	25.6100	28.6500	-5.757%	28	2,032	-4.538%
2026-06-22	28.5000	30.4000	26.7500	30.4000	-27.585%	141	2,026	-10.033%
2026-06-18	37.7500	42.5500	35.4300	41.9800	+7.641%	609	2,208	-34.850%
2026-06-17	38.8500	41.0000	38.5000	39.0000	-14.605%	71	2,208	-29.872%
2026-06-16	45.9400	47.4300	45.6700	45.6700	+0.950%	19	2,208	-40.114%
2026-06-15	44.8300	46.0000	42.9500	45.2400	+14.329%	708	2,202	-39.545%
2026-06-12	38.0000	42.0000	35.9400	39.5700	+34.455%	41	1,754	-30.882%
2026-06-11	31.9500	31.9500	29.4300	29.4300	-32.079%	113	1,769	-7.068%
2026-06-10	43.3300	43.3300	43.3300	43.3300	+11.388%	4	1,767	-36.880%
2026-06-09	45.9700	45.9700	38.9000	38.9000	-0.765%	85	1,763	-29.692%
2026-06-08	39.2000	39.2000	39.2000	39.2000	-8.497%	1	1,797	-30.230%
2026-06-05	45.2000	45.3000	42.8400	42.8400	-6.299%	19	1,798	-36.158%
2026-06-04	37.1500	46.3000	37.1500	45.7200	+23.401%	13	1,785	-40.179%
2026-06-03	41.0000	41.0000	37.0000	37.0500	-4.264%	13	1,790	-26.181%
2026-06-02	40.0000	45.7500	38.4800	38.7000	-22.600%	40	1,785	-29.328%
2026-06-01	48.5000	50.3500	47.1500	50.0000	-8.004%	25	1,778	-45.300%
2026-05-29	55.8500	55.8500	54.0000	54.3500	-10.076%	28	1,783	-49.678%
2026-05-28	57.0100	61.0000	57.0100	60.4400	+4.658%	8	1,784	-54.749%
2026-05-27	62.2400	62.2400	57.7500	57.7500	+0.435%	22	1,791	-52.641%
2026-05-26	57.5000	57.5000	57.5000	57.5000	-1.084%	20	1,791	-52.435%
2026-05-22	57.6700	58.4100	57.3500	58.1300	-4.155%	36	1,791	-52.950%
2026-05-21	60.1500	60.6500	60.1500	60.6500	+3.357%	2	1,784	-54.905%
2026-05-20	62.6200	62.6200	57.9000	58.6800	-8.155%	40	1,784	-53.391%
2026-05-19	64.5000	64.5000	63.8500	63.8900	-6.594%	3	1,811	-57.192%
2026-05-18	75.5000	77.5000	68.4000	68.4000	+0.426%	46	1,811	-60.015%
2026-05-15	68.1200	69.8700	67.0000	68.1100	-6.826%	23	1,811	-59.844%
2026-05-14	71.0000	73.1000	68.8900	73.1000	-1.932%	65	1,804	-62.585%
2026-05-13	63.0300	74.5400	63.0300	74.5400	+25.976%	79	1,808	-63.308%
2026-05-12	61.6900	62.0000	57.4700	59.1700	-7.475%	97	1,808	-53.777%
2026-05-11	67.6400	67.6400	63.7000	63.9500	-7.252%	74	1,808	-57.232%
2026-05-08	71.0200	72.0300	68.9500	68.9500	-0.934%	48	1,810	-60.334%
2026-05-07	72.0500	72.0500	67.4400	69.6000	-2.096%	73	1,810	-60.704%
2026-05-06	65.4500	71.3000	65.4500	71.0900	+16.541%	125	1,810	-61.528%
2026-05-05	64.4000	64.4000	59.6700	61.0000	+5.573%	10	1,878	-55.164%
2026-05-04	59.8000	59.8000	57.4600	57.7800	-1.668%	9	1,874	-52.665%
2026-05-01	57.0000	59.2000	57.0000	58.7600	+0.359%	16	1,875	-53.455%
2026-04-30	52.1100	60.0000	45.9800	58.5500	+58.243%	125	1,875	-53.288%
2026-04-29	33.7000	37.8700	33.6800	37.0000	+3.035%	38	1,940	-26.081%
2026-04-28	35.4900	36.6500	35.1500	35.9100	-5.000%	24	1,936	-23.837%
2026-04-27	32.8000	38.4500	32.4100	37.8000	+15.244%	103	1,951	-27.646%
2026-04-24	29.7500	33.1500	28.5500	32.8000	+5.977%	60	1,992	-16.616%
2026-04-23	31.0000	31.0500	29.9000	30.9500	+2.483%	220	1,985	-11.632%
2026-04-22	29.0700	30.2000	29.0500	30.2000	+12.897%	25	1,879	-9.437%
2026-04-21	28.9300	29.8000	26.6100	26.7500	-7.790%	87	1,883	+2.243%
2026-04-20	31.8000	31.8000	28.5500	29.0100	-7.316%	410	1,885	-5.722%
2026-04-17	28.9500	31.3000	28.6200	31.3000	+8.681%	46	2,010	-12.620%
2026-04-16	30.4800	30.4800	28.3000	28.8000	-0.173%	145	2,010	-5.035%
2026-04-15	27.4300	28.9000	27.4300	28.8500	+8.418%	177	2,009	-5.199%
2026-04-14	22.4000	27.1000	22.4000	26.6100	+24.637%	36	1,982	+2.781%
2026-04-13	20.1300	21.3500	20.0200	21.3500	+5.693%	45	1,980	+28.103%
2026-04-10	21.5000	21.6600	19.9000	20.2000	-3.349%	272	1,970	+35.396%
2026-04-09	18.3000	21.1500	18.2000	20.9000	+2.956%	15	1,927	+30.861%
2026-04-08	20.0000	21.0500	18.9600	20.3000	+31.647%	38	1,923	+34.729%
2026-04-07	12.9500	15.4200	12.9500	15.4200	+16.907%	23	1,914	+77.367%
2026-04-06	12.5500	13.3000	12.5500	13.1900	+5.267%	20	1,924	+107.354%
2026-04-02	10.7000	12.5600	10.7000	12.5300	-3.615%	1,258	1,077	+118.276%
2026-04-01	12.0500	13.4700	12.0100	13.0000	+34.021%	63	1,077	+110.385%
2026-03-31	8.0500	9.7000	8.0500	9.7000	+44.345%	262	1,073	+181.959%
2026-03-30	7.7000	7.7000	6.7000	6.7200	-12.157%	73	932	+306.994%
2026-03-27	8.7000	8.8300	7.6500	7.6500	-17.476%	931	945	+257.516%
2026-03-26	9.8900	10.0800	9.0000	9.2700	-15.032%	255	1,668	+195.038%
2026-03-25	11.9500	11.9500	10.8900	10.9100	-7.542%	31	1,653	+150.687%
2026-03-24	13.3800	13.3800	11.8000	11.8000	-21.281%	42	1,657	+131.780%
2026-03-23	15.7500	15.7500	14.6500	14.9900	-2.599%	30	1,651	+82.455%
2026-03-20	16.1000	16.3000	15.2000	15.3900	-11.552%	30	1,654	+77.713%
2026-03-19	17.4000	17.5000	17.3500	17.4000	-8.517%	16	1,627	+57.184%
2026-03-18	19.4500	19.4500	19.0200	19.0200	-2.959%	3	1,620	+43.796%
2026-03-17	17.6900	19.6000	17.5500	19.6000	+10.423%	103	1,619	+39.541%
2026-03-16	17.8300	17.8300	17.2500	17.7500	-0.281%	97	1,545	+54.085%
2026-03-13	18.1000	18.1000	17.2000	17.8000	-5.218%	8	1,484	+53.652%
2026-03-12	18.7900	18.7900	18.0900	18.7800	-6.100%	18	1,482	+45.634%
2026-03-11	19.9500	21.1000	19.7500	20.0000	0.000%	26	1,481	+36.750%
2026-03-10	19.8500	20.6200	19.8000	20.0000	+2.302%	17	1,473	+36.750%
2026-03-09	16.5500	19.7500	16.5500	19.5500	+9.524%	930	1,473	+39.898%
2026-03-06	17.3000	17.8500	17.1500	17.8500	-1.923%	14	719	+53.221%
2026-03-05	18.0500	18.6000	17.6500	18.2000	-4.211%	121	718	+50.275%
2026-03-04	19.3000	19.6000	19.0000	19.0000	-3.308%	81	683	+43.947%
2026-03-03	18.9000	19.6500	18.8500	19.6500	-6.651%	219	677	+39.186%
2026-03-02	20.4000	21.3500	20.4000	21.0500	+0.959%	20	608	+29.929%
2026-02-27	22.6500	22.6500	20.5700	20.8500	-2.342%	15	601	+31.175%
2026-02-26	21.0800	21.3500	20.9900	21.3500	-10.482%	15	601	+28.103%
2026-02-25	23.1500	23.8500	23.1500	23.8500	+1.923%	31	563	+14.675%
2026-02-24	22.4500	23.8000	22.3500	23.4000	-4.917%	54	563	+16.880%
2026-02-23	26.5500	26.5500	24.6100	24.6100	-4.981%	5	526	+11.134%
2026-02-20	22.1000	26.0000	22.1000	25.9000	+29.435%	44	524	+5.598%
2026-02-19	19.9500	20.6000	19.9100	20.0100	-0.448%	33	527	+36.682%
2026-02-18	19.4000	20.1800	19.4000	20.1000	+3.876%	22	508	+36.070%
2026-02-17	19.4000	19.5500	18.0900	19.3500	-9.495%	49	509	+41.344%
2026-02-13	22.1700	22.1700	21.3000	21.3800	-8.043%	73	497	+27.923%
2026-02-12	23.7500	25.7000	23.1500	23.2500	-1.691%	42	497	+17.634%
2026-02-11	24.5000	25.1900	23.4500	23.6500	-15.385%	96	508	+15.645%
2026-02-10	26.7500	28.2500	26.7500	27.9500	-9.488%	36	466	-2.147%
2026-02-09	29.2000	32.7900	29.2000	30.8800	-0.962%	48	473	-11.431%
2026-02-06	33.6400	33.6400	30.2500	31.1800	-15.798%	20	466	-12.284%
2026-02-05	27.7500	37.2000	24.9500	37.0300	-6.843%	127	468	-26.141%
2026-02-04	41.3500	41.3500	37.9000	39.7500	-8.516%	50	453	-31.195%
2026-02-03	47.7000	47.7000	42.6500	43.4500	-2.753%	41	429	-37.054%
2026-02-02	40.5000	44.7000	40.5000	44.6800	+8.315%	74	419	-38.787%
2026-01-30	38.3500	41.9900	38.3500	41.2500	+1.852%	89	441	-33.697%
2026-01-29	42.3500	42.3500	35.8400	40.5000	+0.671%	10	419	-32.469%
2026-01-28	40.1900	40.4000	38.1500	40.2300	+1.386%	20	413	-32.016%
2026-01-27	40.5000	40.5000	39.6800	39.6800	-1.538%	3	403	-31.074%
2026-01-26	40.5000	40.5000	40.3000	40.3000	+9.066%	10	403	-32.134%
2026-01-23	37.3500	37.7000	36.6500	36.9500	+0.027%	8	404	-25.981%
2026-01-22	37.2100	38.0400	36.9400	36.9400	+0.736%	16	405	-25.961%
2026-01-21	32.8500	36.8000	32.8500	36.6700	+10.953%	22	400	-25.416%
2026-01-20	34.0000	35.6500	33.0500	33.0500	-12.566%	32	381	-17.247%
2026-01-16	39.7000	39.7000	37.8000	37.8000	-5.618%	52	389	-27.646%
2026-01-15	40.4500	40.4500	39.3500	40.0500	-3.842%	11	389	-31.710%
2026-01-14	41.1500	42.1500	39.6900	41.6500	-0.833%	50	380	-34.334%
2026-01-13	42.0000	44.6800	42.0000	42.0000	+6.061%	63	348	-34.881%
2026-01-12	35.6200	39.6000	35.6200	39.6000	+4.074%	55	339	-30.934%
2026-01-09	37.6500	38.3000	37.2900	38.0500	+2.866%	25	336	-28.121%
2026-01-08	36.2600	37.2800	34.2500	36.9900	+8.475%	27	321	-26.061%
2026-01-07	29.0600	35.6200	29.0600	34.1000	+20.070%	42	316	-19.795%
2026-01-06	29.4100	29.4500	28.4000	28.4000	-8.358%	12	291	-3.697%
2026-01-05	30.8500	30.9900	30.8500	30.9900	+4.519%	2	293	-11.746%
2026-01-02	32.2000	33.2700	29.3500	29.6500	+0.169%	18	293	-7.757%
2025-12-31	29.5700	29.7500	29.5700	29.6000	-0.504%	9	285	-7.601%
2025-12-30	29.6300	29.7500	29.4000	29.7500	+0.168%	16	285	-8.067%
2025-12-29	29.6500	29.7000	29.4000	29.7000	-2.782%	6	280	-7.912%
2025-12-26	30.5000	30.7800	30.5000	30.5500	-1.292%	34	274	-10.475%
2025-12-24	30.6000	30.9500	30.6000	30.9500	-1.118%	6	272	-11.632%
2025-12-23	30.8000	31.3000	30.7000	31.3000	+9.364%	9	272	-12.620%
2025-12-22	28.3000	28.6200	28.2000	28.6200	+7.312%	7	269	-4.437%
2025-12-19	26.6700	26.6700	26.6700	26.6700	+2.419%	1	266	+2.550%
2025-12-18	26.3100	26.3100	25.8000	26.0400	+4.578%	70	265	+5.031%
2025-12-17	24.8000	24.9000	24.8000	24.9000	-11.702%	2	223	+9.839%
2025-12-16	28.5000	28.7000	27.7500	28.2000	-2.926%	17	223	-3.014%
2025-12-15	29.9000	29.9000	28.4500	29.0500	-6.290%	13	228	-5.852%
2025-12-12	32.4000	32.4000	30.8000	31.0000	-6.767%	42	227	-11.774%
2025-12-11	33.9000	34.2500	33.2500	33.2500	-9.818%	4	208	-17.744%
2025-12-10	35.8000	36.8700	35.8000	36.8700	+4.418%	11	205	-25.820%
2025-12-09	33.1800	35.5000	33.1800	35.3100	+6.355%	11	206	-22.543%
2025-12-08	36.0000	36.0000	33.2000	33.2000	-12.975%	14	203	-17.620%
2025-12-05	38.1100	38.4500	37.5700	38.1500	+3.668%	10	204	-28.309%
2025-12-04	36.2600	36.8000	35.9000	36.8000	-1.867%	38	201	-25.679%
2025-12-03	35.3200	37.5000	35.3200	37.5000	+4.895%	4	186	-27.067%
2025-12-02	37.3000	37.3000	35.7500	35.7500	-4.895%	12	186	-23.497%
2025-12-01	38.2500	38.2500	37.5900	37.5900	-5.195%	15	181	-27.241%
2025-11-28	42.8900	42.8900	39.2500	39.6500	-2.819%	28	183	-31.021%
2025-11-26	41.9500	41.9500	39.4500	40.8000	-5.226%	30	161	-32.966%
2025-11-25	42.4400	46.2500	41.0000	43.0500	+7.625%	56	161	-36.469%
2025-11-24	37.9000	40.7300	37.6700	40.0000	+28.908%	49	172	-31.625%
2025-11-21	32.0300	32.3300	30.7900	31.0300	+16.217%	14	176	-11.859%
2025-11-20	32.1500	32.5200	26.7000	26.7000	-6.643%	50	170	+2.434%
2025-11-19	29.3100	33.0000	27.7000	28.6000	+14.035%	48	152	-4.371%
2025-11-18	25.1200	25.1500	25.0800	25.0800	+5.957%	4	132	+9.051%
2025-11-17	26.3200	26.3200	23.6700	23.6700	+23.927%	13	131	+15.547%
2025-11-14	19.1000	19.1000	19.1000	19.1000	-12.385%	10	123	+43.194%
2025-11-13	21.1000	22.2300	21.1000	21.8000	-10.288%	13	128	+25.459%
2025-11-12	24.4900	24.4900	24.1000	24.3000	-3.610%	20	126	+12.551%
2025-11-11	25.2700	25.2700	25.2100	25.2100	-2.664%	2	109	+8.489%
2025-11-10	22.9200	25.9000	22.7000	25.9000	+19.796%	12	109	+5.598%
2025-11-07	21.7000	21.7300	21.1400	21.6200	-12.858%	21	106	+26.503%
2025-11-06	23.3000	24.8500	23.3000	24.8100	+8.105%	13	105	+10.238%
2025-11-05	22.6800	23.2000	22.6800	22.9500	+12.115%	10	95	+19.172%
2025-11-04	21.3300	21.3300	20.4000	20.4700	-10.219%	28	92	+33.610%
2025-11-03	23.1000	23.1000	22.8000	22.8000	+2.242%	7	98	+19.956%
2025-10-31	22.2700	22.3000	21.6900	22.3000	-5.268%	10	98	+22.646%
2025-10-30	23.7000	25.3000	23.5400	23.5400	+15.676%	49	97	+16.185%
2025-10-29	18.7900	20.3500	18.7700	20.3500	+17.766%	32	74	+34.398%
2025-10-28	17.3800	17.4100	17.2800	17.2800	+1.827%	8	52	+58.275%
2025-10-27	16.9700	16.9700	16.9700	16.9700	+21.911%	2	47	+61.167%
2025-10-24	14.4000	14.4000	13.9200	13.9200	+14.474%	8	47	+96.480%
2025-10-23	11.9500	12.2200	11.8200	12.1600	+4.378%	18	51	+124.918%
2025-10-22	12.5900	12.5900	11.3400	11.6500	+0.691%	18	48	+134.764%
2025-10-21	11.5000	11.8800	11.4900	11.5700	-9.680%	10	50	+136.387%
2025-10-20	12.8700	12.8700	12.6100	12.8100	+5.172%	9	54	+113.505%
2025-10-17	12.1800	12.1800	12.1800	12.1800	-0.164%	1	54	+124.548%
2025-10-16	12.2600	12.9600	12.2000	12.2000	+8.444%	7	53	+124.180%
2025-10-15	11.2500	11.2500	11.2500	11.2500	+25.000%	10	53	+143.111%
2025-10-08	9.0000	9.0000	9.0000	9.0000	+5.882%	1	53	+203.889%
2025-10-03	8.5000	8.5000	8.5000	8.5000	-8.207%	2	53	+221.765%
2025-09-26	9.2600	9.2600	9.2600	9.2600	-9.305%	1	51	+195.356%
2025-09-24	10.2100	10.2100	10.2100	10.2100	-5.899%	2	52	+167.875%
2025-09-18	11.0500	11.1600	10.8500	10.8500	+1.213%	18	52	+152.074%
2025-09-15	9.8200	10.7200	9.8200	10.7200	+45.652%	53	52	+155.131%
2025-09-12	7.3300	7.3600	7.3300	7.3600	0.000%	2	2	+271.603%