Dark

GOOG20260918C345
GOOG Sep 18 2026 345.00 Call (GOOG260918C00345000)
option OPRA

Expired

Sep 17, 2026

1.78+37.984%(+0.49)12,270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.3800	0.9500	1.7800	+37.984%	12,270	5,028	0.000%
2026-09-16	3.0500	3.8000	1.0600	1.2900	-49.012%	4,372	4,202	+37.984%
2026-09-15	4.4500	4.4500	2.0000	2.5300	-50.392%	3,843	3,892	-29.644%
2026-09-14	2.6400	5.6000	2.5300	5.1000	+200.000%	7,930	3,393	-65.098%
2026-09-11	1.6600	3.2900	1.1800	1.7000	+12.583%	3,237	3,527	+4.706%
2026-09-10	1.0900	1.5600	0.9500	1.5100	-2.581%	640	2,720	+17.881%
2026-09-09	1.5500	1.7700	1.2200	1.5500	-49.180%	937	2,709	+14.839%
2026-09-08	2.4200	3.5000	2.0400	3.0500	-11.594%	985	2,659	-41.639%
2026-09-04	4.7500	4.7500	2.9500	3.4500	-29.592%	427	2,505	-48.406%
2026-09-03	4.5800	5.7000	4.4100	4.9000	+42.857%	450	2,505	-63.673%
2026-09-02	2.7300	4.0700	2.6100	3.4300	+22.500%	743	2,584	-48.105%
2026-09-01	3.4500	3.7500	2.6400	2.8000	-38.865%	365	2,307	-36.429%
2026-08-31	5.9500	5.9500	3.8000	4.5800	-42.172%	426	2,193	-61.135%
2026-08-28	6.3500	9.2500	6.1500	7.9200	+33.558%	338	2,130	-77.525%
2026-08-27	5.7000	6.5000	5.4500	5.9300	-14.182%	156	2,183	-69.983%
2026-08-26	8.5000	8.5000	6.2500	6.9100	-28.021%	587	2,158	-74.240%
2026-08-25	11.0200	11.4500	8.7500	9.6000	-9.177%	308	2,043	-81.458%
2026-08-24	9.4000	12.7900	9.4000	10.5700	+13.656%	555	2,003	-83.160%
2026-08-21	8.0000	10.0100	7.9500	9.3000	+14.251%	609	1,935	-80.860%
2026-08-20	9.5000	9.5000	7.3000	8.1400	-18.109%	425	1,835	-78.133%
2026-08-19	9.0800	10.8000	8.0500	9.9400	+0.607%	215	1,802	-82.093%
2026-08-18	8.7400	10.2500	8.7400	9.8800	-0.704%	177	1,816	-81.984%
2026-08-17	11.3700	11.8300	9.0900	9.9500	-9.545%	237	1,785	-82.111%
2026-08-14	12.6500	14.3000	10.7500	11.0000	-8.333%	535	1,786	-83.818%
2026-08-13	12.3600	13.4300	11.6500	12.0000	-2.597%	331	1,723	-85.167%
2026-08-12	14.2000	14.2000	10.7500	12.3200	-6.312%	595	1,609	-85.552%
2026-08-11	20.2500	20.2500	12.8000	13.1500	-33.079%	245	1,510	-86.464%
2026-08-10	20.5000	20.5000	18.2800	19.6500	+0.051%	29	1,383	-90.941%
2026-08-07	21.0000	21.5500	19.6400	19.6400	-13.289%	27	1,378	-90.937%
2026-08-06	26.1200	26.1200	22.4500	22.6500	-13.550%	41	1,366	-92.141%
2026-08-05	40.1000	41.4900	24.9000	26.2000	-31.378%	352	1,383	-93.206%
2026-08-04	34.7500	39.1700	33.9900	38.1800	+7.489%	31	1,406	-95.338%
2026-08-03	33.0000	38.2600	31.2000	35.5200	+42.194%	196	1,419	-94.989%
2026-07-31	13.7500	25.0000	13.7500	24.9800	+123.036%	266	1,449	-92.874%
2026-07-30	11.6100	11.7500	10.2000	11.2000	-11.111%	33	1,453	-84.107%
2026-07-29	10.5000	15.3000	10.0800	12.6000	+10.526%	133	1,445	-85.873%
2026-07-28	8.8300	11.9200	7.9500	11.4000	+31.034%	68	1,445	-84.386%
2026-07-27	8.0000	9.9200	8.0000	8.7000	+32.018%	283	1,458	-79.540%
2026-07-24	7.3000	8.1600	6.2500	6.5900	-8.472%	523	1,408	-72.989%
2026-07-23	9.2000	9.2000	6.5000	7.2000	-62.045%	436	1,343	-75.278%
2026-07-22	21.3500	22.8500	18.9700	18.9700	-11.767%	176	1,292	-90.617%
2026-07-21	22.9600	23.4800	21.5000	21.5000	-12.779%	181	1,193	-91.721%
2026-07-20	26.2700	30.2000	24.6500	24.6500	+8.352%	85	1,215	-92.779%
2026-07-17	23.0500	23.0500	20.0000	22.7500	-18.312%	252	1,238	-92.176%
2026-07-16	38.2500	40.8000	27.0000	27.8500	-26.420%	47	1,022	-93.609%
2026-07-15	31.0000	38.5000	31.0000	37.8500	+29.402%	26	993	-95.297%
2026-07-14	27.8000	29.2600	27.8000	29.2500	+12.500%	31	1,013	-93.915%
2026-07-13	28.1700	28.1700	26.0000	26.0000	-7.143%	42	1,044	-93.154%
2026-07-10	26.5000	28.0000	26.5000	28.0000	+3.397%	23	1,012	-93.643%
2026-07-09	26.0600	27.0800	26.0000	27.0800	-14.843%	13	994	-93.427%
2026-07-08	31.8000	31.8000	31.8000	31.8000	-13.115%	1	1,006	-94.403%
2026-07-07	39.6800	39.6800	36.1300	36.6000	+2.406%	12	1,005	-95.137%
2026-07-06	31.5800	35.7400	31.5800	35.7400	+16.797%	5	1,005	-95.020%
2026-07-02	33.0000	33.0000	27.0500	30.6000	-0.649%	97	1,024	-94.183%
2026-07-01	32.0000	32.4000	29.5800	30.8000	+4.054%	42	1,024	-94.221%
2026-06-30	26.8300	30.0000	26.8300	29.6000	+3.316%	29	1,037	-93.986%
2026-06-29	25.0100	28.6500	24.5600	28.6500	+32.762%	273	1,045	-93.787%
2026-06-26	20.5000	23.3500	20.5000	21.5800	-5.969%	58	1,004	-91.752%
2026-06-25	21.3500	23.0900	20.5500	22.9500	-8.929%	47	979	-92.244%
2026-06-24	28.6100	29.5000	24.0000	25.2000	-2.703%	46	969	-92.937%
2026-06-23	23.2000	27.8500	23.2000	25.9000	-5.818%	93	998	-93.127%
2026-06-22	30.7800	32.0000	24.9500	27.5000	-23.928%	157	1,022	-93.527%
2026-06-17	36.6500	36.6500	36.1500	36.1500	-14.941%	10	945	-95.076%
2026-06-16	44.2000	44.2000	42.5000	42.5000	0.000%	19	945	-95.812%
2026-06-15	39.5000	42.5000	39.5000	42.5000	+17.990%	24	951	-95.812%
2026-06-12	39.5000	39.5000	36.0200	36.0200	+6.884%	2	938	-95.058%
2026-06-11	29.0500	33.7000	27.0000	33.7000	-12.125%	45	939	-94.718%
2026-06-09	38.4500	38.4500	38.3500	38.3500	+5.647%	2	925	-95.359%
2026-06-08	36.3000	36.3000	36.3000	36.3000	-13.199%	1	924	-95.096%
2026-06-05	41.5000	41.8200	40.5000	41.8200	-1.158%	5	923	-95.744%
2026-06-04	40.5000	42.7100	40.5000	42.3100	+23.209%	9	922	-95.793%
2026-06-03	34.7100	34.7100	34.3000	34.3400	-6.963%	3	921	-94.817%
2026-06-02	40.4900	41.8500	36.9100	36.9100	-17.850%	6	920	-95.177%
2026-06-01	44.9300	44.9300	44.9300	44.9300	-11.416%	1	920	-96.038%
2026-05-29	52.4400	52.4400	50.7200	50.7200	-11.422%	5	921	-96.491%
2026-05-27	58.5200	58.5800	57.2600	57.2600	+7.632%	18	921	-96.891%
2026-05-26	53.2000	53.2000	53.2000	53.2000	+3.001%	1	918	-96.654%
2026-05-22	53.9500	54.7000	51.2000	51.6500	-11.361%	36	917	-96.554%
2026-05-21	54.7000	58.2700	54.7000	58.2700	+2.733%	6	917	-96.945%
2026-05-20	59.1700	59.1700	54.4000	56.7200	-2.375%	46	917	-96.862%
2026-05-19	58.2700	58.2700	58.1000	58.1000	-11.094%	2	922	-96.936%
2026-05-18	65.0000	71.0000	65.0000	65.3500	-0.985%	14	922	-97.276%
2026-05-15	63.4900	66.0800	63.4900	66.0000	-3.226%	13	922	-97.303%
2026-05-14	67.0300	69.1900	65.2400	68.2000	-1.616%	62	923	-97.390%
2026-05-13	59.5100	70.1000	59.5100	69.3200	+24.744%	76	929	-97.432%
2026-05-12	58.1400	58.1400	55.2400	55.5700	-7.568%	95	929	-96.797%
2026-05-11	63.8000	63.8000	60.1200	60.1200	-7.735%	62	929	-97.039%
2026-05-08	67.6000	68.6800	65.1600	65.1600	-0.291%	48	928	-97.268%
2026-05-07	65.5100	65.6600	63.5700	65.3500	+0.276%	77	928	-97.276%
2026-05-06	65.1000	67.6100	63.7000	65.1700	+12.848%	52	928	-97.269%
2026-05-05	58.0000	59.1800	57.7500	57.7500	+5.019%	6	931	-96.918%
2026-05-04	54.0000	54.9900	53.5000	54.9900	-1.540%	7	931	-96.763%
2026-05-01	55.3500	56.8000	53.7800	55.8500	-1.150%	47	949	-96.813%
2026-04-30	46.5000	56.5000	42.7500	56.5000	+65.932%	37	949	-96.850%
2026-04-29	30.6000	36.0000	30.6000	34.0500	+2.191%	25	949	-94.772%
2026-04-28	33.0000	34.6500	32.5000	33.3200	-6.667%	24	957	-94.658%
2026-04-27	31.2700	35.7000	30.9600	35.7000	+16.972%	72	960	-95.014%
2026-04-24	30.1500	31.6000	29.5600	30.5200	+9.195%	36	945	-94.168%
2026-04-23	28.3000	28.7700	27.6500	27.9500	+1.085%	10	941	-93.631%
2026-04-22	26.6000	27.6500	26.6000	27.6500	+5.013%	12	941	-93.562%
2026-04-21	26.3300	26.3300	26.3300	26.3300	-3.553%	1	942	-93.240%
2026-04-20	27.0500	27.8600	26.5600	27.3000	-4.479%	135	942	-93.480%
2026-04-17	26.5000	28.5800	26.5000	28.5800	+10.904%	36	870	-93.772%
2026-04-16	26.5000	27.4000	25.7700	25.7700	-2.312%	27	868	-93.093%
2026-04-15	26.1900	26.3800	26.1900	26.3800	+6.328%	2	861	-93.252%
2026-04-14	21.3500	24.8700	21.3500	24.8100	+30.236%	103	860	-92.825%
2026-04-13	17.6500	19.0500	17.6500	19.0500	+3.533%	26	836	-90.656%
2026-04-10	18.4000	18.4000	18.4000	18.4000	-4.167%	3	833	-90.326%
2026-04-09	19.3000	19.3500	19.0500	19.2000	+3.784%	14	833	-90.729%
2026-04-08	17.7900	19.1500	17.7900	18.5000	+37.037%	4	826	-90.378%
2026-04-07	12.6000	13.6000	12.6000	13.5000	+13.541%	7	825	-86.815%
2026-04-06	11.2900	11.9000	11.2900	11.8900	+7.117%	5	827	-85.029%
2026-04-02	11.0000	11.3000	10.9500	11.1000	-4.310%	42	804	-83.964%
2026-04-01	11.1200	11.6000	10.9500	11.6000	+40.266%	14	804	-84.655%
2026-03-31	7.2500	8.2700	7.2500	8.2700	+37.375%	9	792	-78.476%
2026-03-30	6.8700	6.8700	5.9300	6.0200	-14.000%	29	796	-70.432%
2026-03-27	7.6500	7.6500	6.8400	7.0000	-16.168%	40	796	-74.571%
2026-03-26	8.9600	9.1500	8.3500	8.3500	-14.006%	14	796	-78.683%
2026-03-25	10.3500	10.3500	9.7100	9.7100	-10.999%	25	791	-81.668%
2026-03-24	12.6000	12.6000	10.6800	10.9100	-19.779%	11	786	-83.685%
2026-03-23	13.7000	13.7000	13.2700	13.6000	-4.829%	18	784	-86.912%
2026-03-20	14.6000	14.6000	13.7000	14.2900	-7.985%	84	783	-87.544%
2026-03-19	15.3400	15.5700	15.3000	15.5300	-9.709%	31	744	-88.538%
2026-03-17	16.3500	17.2000	15.9500	17.2000	+5.846%	125	757	-89.651%
2026-03-16	15.4500	16.2500	15.4500	16.2500	-0.915%	32	658	-89.046%
2026-03-13	16.4800	16.4800	15.8000	16.4000	-5.202%	38	639	-89.146%
2026-03-12	16.6000	17.3000	16.6000	17.3000	-8.125%	15	621	-89.711%
2026-03-11	19.3500	19.3500	18.8300	18.8300	-0.265%	3	611	-90.547%
2026-03-10	18.8000	18.8800	18.5000	18.8800	+14.772%	8	611	-90.572%
2026-03-09	16.4500	16.4500	16.4500	16.4500	+1.481%	1	609	-89.179%
2026-03-06	16.0100	16.5400	15.7500	16.2100	-0.369%	102	609	-89.019%
2026-03-05	16.5600	16.6500	16.2700	16.2700	-8.338%	12	553	-89.060%
2026-03-04	17.7500	17.7500	17.7500	17.7500	+1.197%	1	545	-89.972%
2026-03-03	16.6700	17.7000	16.6000	17.5400	-9.588%	23	545	-89.852%
2026-03-02	19.3000	19.4000	19.3000	19.4000	+1.042%	3	546	-90.825%
2026-02-27	20.6500	20.6500	18.9800	19.2000	-4.715%	19	548	-90.729%
2026-02-26	18.6500	20.1500	18.6500	20.1500	-7.738%	4	550	-91.166%
2026-02-25	22.6500	22.6500	21.8400	21.8400	-0.952%	24	527	-91.850%
2026-02-24	21.5800	22.2500	20.5000	22.0500	-5.365%	11	527	-91.927%
2026-02-23	24.5000	24.5000	23.3000	23.3000	-2.633%	15	522	-92.361%
2026-02-20	23.9300	23.9300	23.9300	23.9300	+27.627%	1	533	-92.562%
2026-02-19	18.4000	19.1600	18.3200	18.7500	+1.736%	202	533	-90.507%
2026-02-18	18.8000	18.8000	18.4300	18.4300	+4.301%	5	560	-90.342%
2026-02-17	17.0400	18.3000	16.6500	17.6700	-10.532%	50	556	-89.926%
2026-02-13	20.0000	20.6000	19.7500	19.7500	-17.364%	9	527	-90.987%
2026-02-12	21.9500	23.9000	21.7500	23.9000	+5.565%	26	527	-92.552%
2026-02-11	22.8500	22.9000	22.6400	22.6400	-13.023%	10	526	-92.138%
2026-02-10	25.1800	26.1100	25.1800	26.0300	-9.712%	8	528	-93.162%
2026-02-09	29.1900	30.5000	28.6300	28.8300	-4.568%	15	530	-93.826%
2026-02-06	29.6800	30.2200	28.7100	30.2100	-19.867%	9	524	-94.108%
2026-02-04	41.5100	42.6000	36.5900	37.7000	-7.280%	21	520	-95.279%
2026-02-03	43.3000	44.0800	40.3000	40.6600	-4.329%	16	515	-95.622%
2026-02-02	40.5700	42.5000	40.5700	42.5000	+8.529%	43	506	-95.812%
2026-01-30	39.1600	39.1600	39.1600	39.1600	+3.873%	1	491	-95.455%
2026-01-29	38.3100	38.3100	35.2600	37.7000	-0.868%	8	491	-95.279%
2026-01-28	38.0300	38.0300	38.0300	38.0300	+1.549%	1	490	-95.319%
2026-01-27	38.2000	38.2000	37.4300	37.4500	-1.057%	3	490	-95.247%
2026-01-26	36.6500	38.1500	36.6500	37.8500	+9.109%	29	489	-95.297%
2026-01-23	35.2300	35.2300	34.1100	34.6900	+2.180%	34	473	-94.869%
2026-01-21	35.4500	36.2500	33.6700	33.9500	+4.526%	7	458	-94.757%
2026-01-20	33.2100	33.2500	32.4800	32.4800	-9.020%	11	456	-94.520%
2026-01-16	35.8700	35.8700	35.7000	35.7000	-5.280%	2	456	-95.014%
2026-01-15	37.7400	38.1200	37.1600	37.6900	-5.728%	254	456	-95.277%
2026-01-14	39.2500	39.9800	38.9300	39.9800	+0.452%	9	319	-95.548%
2026-01-13	42.2400	42.3100	39.7500	39.8000	+7.133%	61	318	-95.528%
2026-01-12	36.1000	37.1500	36.1000	37.1500	+5.570%	5	298	-95.209%
2026-01-09	35.6200	36.0500	35.1700	35.1900	+1.558%	24	297	-94.942%
2026-01-08	33.4000	34.9500	33.4000	34.6500	+7.978%	35	275	-94.863%
2026-01-07	30.0800	33.1700	30.0800	32.0900	+19.205%	9	271	-94.453%
2026-01-06	28.8000	28.8000	26.8900	26.9200	-0.185%	7	270	-93.388%
2026-01-02	26.9700	26.9700	26.9700	26.9700	-3.333%	1	269	-93.400%
2025-12-30	29.5500	29.5500	27.7500	27.9000	+0.180%	132	269	-93.620%
2025-12-29	27.6600	27.9000	27.6600	27.8500	-2.758%	121	286	-93.609%
2025-12-26	28.9000	28.9000	28.6400	28.6400	-0.900%	122	184	-93.785%
2025-12-24	28.8500	28.9000	28.8500	28.9000	-1.967%	2	213	-93.841%
2025-12-23	29.4800	29.4800	29.4800	29.4800	+11.413%	1	213	-93.962%
2025-12-22	26.4900	26.4900	26.4200	26.4600	+12.596%	6	213	-93.273%
2025-12-17	24.5000	24.5000	23.5000	23.5000	-10.476%	17	213	-92.426%
2025-12-16	26.4000	26.4000	26.2500	26.2500	-3.279%	117	212	-93.219%
2025-12-15	27.8000	27.8000	27.1400	27.1400	-4.099%	2	100	-93.441%
2025-12-12	28.3000	28.3000	28.3000	28.3000	-12.923%	2	99	-93.710%
2025-12-11	34.6200	34.6200	32.5000	32.5000	-4.130%	11	101	-94.523%
2025-12-10	33.5200	33.9000	32.9000	33.9000	+0.893%	24	91	-94.749%
2025-12-09	33.6000	33.6000	33.6000	33.6000	+7.006%	4	86	-94.702%
2025-12-08	33.8500	33.8500	31.4000	31.4000	-13.260%	26	82	-94.331%
2025-12-05	37.2500	37.2500	36.0600	36.2000	+3.577%	16	70	-95.083%
2025-12-04	34.1900	34.9500	34.1900	34.9500	+2.946%	11	64	-94.907%
2025-12-02	34.1000	34.1700	33.9500	33.9500	-4.581%	11	60	-94.757%
2025-12-01	35.7900	35.7900	35.5800	35.5800	-8.062%	16	53	-94.997%
2025-11-26	38.8000	38.8000	37.7500	38.7000	-2.642%	11	53	-95.401%
2025-11-25	43.2500	43.2600	39.7000	39.7500	+6.000%	16	53	-95.522%
2025-11-24	37.0500	37.5000	36.9300	37.5000	+24.668%	13	46	-95.253%
2025-11-21	30.3100	30.6300	30.0800	30.0800	-4.173%	6	41	-94.082%
2025-11-20	30.2300	31.3900	30.1900	31.3900	+14.982%	20	42	-94.329%
2025-11-19	29.3000	29.3000	26.2900	27.3000	+15.044%	7	42	-93.480%
2025-11-18	23.2000	23.7300	23.2000	23.7300	+2.950%	10	41	-92.499%
2025-11-17	24.0000	24.0000	23.0500	23.0500	+12.165%	12	39	-92.278%
2025-11-13	20.8500	20.9600	20.1000	20.5500	-8.259%	11	40	-91.338%
2025-11-12	24.7500	24.7500	22.4000	22.4000	-6.119%	9	33	-92.054%
2025-11-11	23.7800	23.8600	23.7800	23.8600	+1.145%	2	31	-92.540%
2025-11-10	23.0800	23.5900	23.0800	23.5900	+15.355%	7	31	-92.454%
2025-11-07	20.1000	20.4500	19.9000	20.4500	-4.972%	25	34	-91.296%
2025-11-05	21.1800	21.5200	21.1800	21.5200	+11.967%	2	26	-91.729%
2025-11-04	20.1000	20.1000	19.2200	19.2200	-11.347%	23	26	-90.739%
2025-11-03	20.9400	21.6800	20.9400	21.6800	+2.700%	16	38	-91.790%
2025-10-31	20.9000	21.1100	20.8400	21.1100	-0.939%	4	38	-91.568%
2025-10-30	22.1000	23.8800	21.1500	21.3100	+20.260%	30	37	-91.647%
2025-10-29	17.7000	17.7200	17.6000	17.7200	+8.446%	14	37	-89.955%
2025-10-28	15.8500	16.3400	15.8500	16.3400	+42.211%	3	24	-89.106%
2025-10-23	11.0500	11.5000	10.9900	11.4900	+5.124%	12	24	-84.508%
2025-10-22	11.5000	11.7100	10.5900	10.9300	-0.183%	10	21	-83.715%
2025-10-21	10.7200	10.9500	10.7200	10.9500	-8.138%	2	21	-83.744%
2025-10-20	11.7200	11.9400	11.7200	11.9200	-1.488%	4	22	-85.067%
2025-10-16	12.1000	12.1000	12.1000	12.1000	+67.358%	20	22	-85.289%
2025-10-01	7.2000	7.2300	7.2000	7.2300	-15.340%	2	2	-75.380%
2025-09-26	8.5400	8.5400	8.5400	8.5400	0.000%	1	1	-79.157%