Dark

GOOG20260918C350
GOOG Sep 18 2026 350.00 Call (GOOG260918C00350000)
option OPRA

EOD

Jul 31, 2026

21.00+129.508%(+11.85)1,961

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	11.6000	22.4500	11.6000	21.0000	+129.508%	1,961	15,924	0.000%
2026-07-30	9.0500	9.8000	8.1500	9.1500	-12.857%	1,334	16,114	+129.508%
2026-07-29	9.6000	13.2000	8.1700	10.5000	+16.279%	794	16,025	+100.000%
2026-07-28	7.7000	10.1000	6.4900	9.0300	+27.183%	6,008	16,226	+132.558%
2026-07-27	6.5000	8.3500	6.5000	7.1000	+32.710%	3,939	11,225	+195.775%
2026-07-24	4.3900	7.0000	4.3900	5.3500	-13.008%	2,915	9,866	+292.523%
2026-07-23	7.1500	8.1200	5.3500	6.1500	-63.501%	1,887	8,061	+241.463%
2026-07-22	19.4000	20.5300	16.7000	16.8500	-11.734%	664	7,220	+24.629%
2026-07-21	21.0000	21.2200	19.0000	19.0900	-15.344%	268	7,089	+10.005%
2026-07-20	24.6000	27.4000	21.4000	22.5500	+13.317%	177	7,081	-6.874%
2026-07-17	20.4000	21.1500	17.9000	19.9000	-22.114%	435	7,041	+5.528%
2026-07-16	37.0000	37.5400	24.0600	25.5500	-27.104%	269	6,932	-17.808%
2026-07-15	28.5000	36.4000	27.9000	35.0500	+32.765%	113	6,866	-40.086%
2026-07-14	22.6000	26.8000	22.6000	26.4000	+16.814%	138	6,915	-20.455%
2026-07-13	24.5000	25.0000	22.4600	22.6000	-12.674%	211	6,870	-7.080%
2026-07-10	25.2700	25.8800	23.5000	25.8800	-3.107%	162	6,850	-18.856%
2026-07-09	25.5900	26.7100	22.7800	26.7100	+2.534%	98	6,839	-21.378%
2026-07-08	29.1400	29.1400	26.0000	26.0500	-17.302%	46	6,810	-19.386%
2026-07-07	35.3500	36.7000	31.5000	31.5000	-5.063%	228	6,841	-33.333%
2026-07-06	27.5000	33.1800	26.3000	33.1800	+18.712%	1,193	6,869	-36.709%
2026-07-02	30.0000	30.0000	24.4000	27.9500	-3.621%	110	7,259	-24.866%
2026-07-01	28.0000	29.7000	25.8500	29.0000	+9.517%	134	7,259	-27.586%
2026-06-30	25.8000	27.3300	24.0300	26.4800	+1.456%	116	7,256	-20.695%
2026-06-29	19.3800	26.2500	19.3800	26.1000	+45.810%	323	7,275	-19.540%
2026-06-26	19.5000	22.6500	16.9000	17.9000	-15.166%	1,667	7,228	+17.318%
2026-06-25	19.7000	21.6700	18.7500	21.1000	-7.860%	110	6,575	-0.474%
2026-06-24	24.5000	27.0000	21.2500	22.9000	-6.148%	251	6,574	-8.297%
2026-06-23	22.1000	25.4000	22.1000	24.4000	-4.126%	87	6,574	-13.934%
2026-06-22	27.5000	29.0000	22.0000	25.4500	-30.369%	413	6,573	-17.485%
2026-06-18	32.4000	37.6000	30.0000	36.5500	+9.431%	43	6,408	-42.544%
2026-06-17	34.3000	35.6700	33.4000	33.4000	-15.443%	15	6,408	-37.126%
2026-06-16	37.6800	41.2500	36.5000	39.5000	+5.333%	131	6,408	-46.835%
2026-06-15	37.5000	39.0000	36.1000	37.5000	+12.511%	650	6,402	-44.000%
2026-06-12	35.0000	36.8000	30.2500	33.3300	+2.554%	47	6,415	-36.994%
2026-06-11	28.5100	32.5000	24.4000	32.5000	+7.261%	141	6,425	-35.385%
2026-06-10	35.4000	36.8000	30.0500	30.3000	-16.986%	528	6,362	-30.693%
2026-06-09	38.2300	38.3500	32.5000	36.5000	+8.793%	40	6,365	-42.466%
2026-06-08	35.3500	35.4000	32.0500	33.5500	-11.361%	80	6,371	-37.407%
2026-06-05	39.0000	39.1000	36.0000	37.8500	-4.660%	35	6,391	-44.518%
2026-06-04	32.7500	40.0000	32.7500	39.7000	+28.065%	38	6,409	-47.103%
2026-06-03	34.3500	34.3500	31.0000	31.0000	-5.401%	117	6,400	-32.258%
2026-06-02	35.4800	39.5800	32.0000	32.7700	-24.161%	147	6,394	-35.917%
2026-06-01	41.5000	43.2100	41.0500	43.2100	-3.978%	35	6,389	-51.400%
2026-05-29	47.0000	47.6500	45.0000	45.0000	-13.462%	22	6,397	-53.333%
2026-05-27	53.4800	55.2600	52.0000	52.0000	+3.524%	6	6,396	-59.615%
2026-05-26	49.6400	52.0000	49.6400	50.2300	+4.060%	62	6,395	-58.192%
2026-05-22	50.8700	51.8000	48.2700	48.2700	-9.944%	151	6,401	-56.495%
2026-05-21	50.0000	53.6000	49.9500	53.6000	+0.582%	60	6,428	-60.821%
2026-05-20	57.8400	59.3000	50.9500	53.2900	-2.399%	29	6,428	-60.593%
2026-05-19	57.7100	57.7100	52.5000	54.6000	-11.147%	39	6,448	-61.538%
2026-05-18	69.7000	69.7000	61.4500	61.4500	+1.403%	63	6,448	-65.826%
2026-05-15	60.3500	61.0000	59.5000	60.6000	-5.828%	18	6,448	-65.347%
2026-05-14	63.5000	65.1000	60.6000	64.3500	-2.308%	71	6,438	-67.366%
2026-05-13	52.7300	66.2900	52.7300	65.8700	+23.560%	135	6,595	-68.119%
2026-05-12	55.0800	55.2500	52.0700	53.3100	-5.813%	1,344	6,595	-60.608%
2026-05-11	62.3500	62.4500	56.6000	56.6000	-11.563%	111	6,595	-62.898%
2026-05-08	64.4800	64.4800	61.7500	64.0000	+1.992%	55	6,593	-67.188%
2026-05-07	62.6800	62.7800	59.0500	62.7500	-0.080%	3,202	9,634	-66.534%
2026-05-06	58.3300	63.5700	58.3300	62.8000	+18.379%	86	7,611	-66.561%
2026-05-05	54.0000	57.4500	52.9600	53.0500	+4.718%	95	7,611	-60.415%
2026-05-04	53.4200	53.4200	48.4500	50.6600	-5.042%	308	7,674	-58.547%
2026-05-01	49.5700	53.3500	49.5700	53.3500	+2.125%	1,348	8,942	-60.637%
2026-04-30	42.4500	52.6500	39.5000	52.2400	+70.719%	366	8,942	-59.801%
2026-04-29	29.9000	33.7800	29.5000	30.6000	+1.560%	242	9,101	-31.373%
2026-04-28	29.7800	32.6000	29.5000	30.1300	-4.501%	1,268	9,040	-30.302%
2026-04-27	27.6400	33.0500	27.6400	31.5500	+12.880%	1,672	7,996	-33.439%
2026-04-24	25.0000	29.2500	23.8000	27.9500	+5.075%	248	7,241	-24.866%
2026-04-23	25.6000	26.6000	25.4000	26.6000	+3.341%	672	7,193	-21.053%
2026-04-22	23.8200	25.7400	23.3000	25.7400	+16.418%	100	6,879	-18.415%
2026-04-21	23.9000	25.1300	22.1100	22.1100	-11.133%	104	6,843	-5.020%
2026-04-20	25.6000	25.7000	24.1300	24.8800	-6.078%	2,374	6,843	-15.595%
2026-04-17	24.5000	26.8400	24.3000	26.4900	+9.689%	1,559	5,084	-20.725%
2026-04-16	25.3500	25.3500	23.7000	24.1500	-1.589%	1,044	4,156	-13.043%
2026-04-15	22.6100	24.7700	21.9100	24.5400	+9.799%	54	4,032	-14.425%
2026-04-14	19.6600	22.8700	19.6600	22.3500	+23.481%	1,737	3,977	-6.040%
2026-04-13	15.7500	18.1000	15.7500	18.1000	+9.036%	46	2,379	+16.022%
2026-04-10	17.8500	18.0000	16.4800	16.6000	-5.143%	1,259	2,360	+26.506%
2026-04-09	15.0000	17.7000	14.7500	17.5000	+6.254%	92	1,869	+20.000%
2026-04-08	15.8800	17.8000	15.3200	16.4700	+29.583%	140	1,853	+27.505%
2026-04-07	11.3500	12.7100	11.1700	12.7100	+17.468%	105	1,887	+65.224%
2026-04-06	10.1500	10.8200	10.1500	10.8200	+6.811%	71	1,852	+94.085%
2026-04-02	8.8000	10.1300	8.8000	10.1300	-4.253%	10	1,839	+107.305%
2026-04-01	8.3500	11.1500	8.3500	10.5800	+41.067%	26	1,839	+98.488%
2026-03-31	5.6800	7.9500	5.6800	7.5000	+41.777%	55	1,837	+180.000%
2026-03-30	6.2500	6.2500	5.2600	5.2900	-14.677%	304	1,832	+296.975%
2026-03-27	6.5000	7.0000	6.0500	6.2000	-15.416%	60	1,652	+238.710%
2026-03-26	8.0000	8.1500	7.2500	7.3300	-19.006%	177	1,664	+186.494%
2026-03-25	9.8100	9.8100	8.7000	9.0500	-4.536%	29	1,644	+132.044%
2026-03-24	11.1000	11.1000	9.4000	9.4800	-20.336%	34	1,638	+121.519%
2026-03-23	12.7000	12.9500	11.9000	11.9000	-7.752%	63	1,643	+76.471%
2026-03-20	13.6500	13.6500	12.3500	12.9000	-13.423%	156	1,631	+62.791%
2026-03-19	14.0200	14.9000	13.8000	14.9000	-3.247%	56	1,551	+40.940%
2026-03-18	16.2700	16.2700	15.4000	15.4000	-2.716%	13	1,569	+36.364%
2026-03-17	14.7000	15.8300	14.4200	15.8300	+8.055%	126	1,565	+32.660%
2026-03-16	14.7600	15.3000	14.0000	14.6500	-1.678%	75	1,551	+43.345%
2026-03-13	16.5800	16.5800	14.4000	14.9000	-5.696%	125	1,517	+40.940%
2026-03-12	16.4800	16.4800	15.0500	15.8000	-6.509%	9	1,509	+32.911%
2026-03-11	17.5400	18.1000	16.9000	16.9000	+1.198%	39	1,513	+24.260%
2026-03-10	17.4500	17.4500	16.7000	16.7000	-1.475%	15	1,510	+25.749%
2026-03-09	13.8700	16.9500	13.8400	16.9500	+13.000%	51	1,512	+23.894%
2026-03-06	14.6500	15.1500	14.5500	15.0000	-3.846%	57	1,709	+40.000%
2026-03-05	15.2000	15.6000	14.9000	15.6000	-2.500%	35	1,708	+34.615%
2026-03-04	16.3000	16.4900	16.0000	16.0000	-3.323%	43	1,685	+31.250%
2026-03-03	15.7500	16.5500	15.3000	16.5500	-9.315%	307	1,659	+26.888%
2026-03-02	17.0000	18.2500	17.0000	18.2500	-2.719%	42	1,661	+15.068%
2026-02-27	19.3500	19.3500	17.6500	18.7600	+2.514%	21	1,627	+11.940%
2026-02-26	18.3000	18.4500	17.0500	18.3000	-7.809%	159	1,644	+14.754%
2026-02-25	20.4000	21.0000	19.5000	19.8500	-0.750%	26	1,550	+5.793%
2026-02-24	20.4000	20.5800	19.3000	20.0000	-6.977%	36	1,550	+5.000%
2026-02-23	23.6500	23.6500	21.5000	21.5000	-3.760%	14	1,548	-2.326%
2026-02-20	19.1000	22.4300	19.0900	22.3400	+29.884%	257	1,548	-5.998%
2026-02-19	14.1400	17.2500	14.1400	17.2000	+3.303%	36	1,446	+22.093%
2026-02-18	16.8500	17.2300	16.5000	16.6500	+1.216%	20	1,454	+26.126%
2026-02-17	16.4500	16.9300	15.2500	16.4500	-9.863%	145	1,450	+27.660%
2026-02-13	19.6500	19.6500	17.9500	18.2500	-7.219%	94	1,345	+15.068%
2026-02-12	20.3500	22.9500	19.6700	19.6700	-3.626%	69	1,345	+6.762%
2026-02-11	23.4000	23.4000	20.3500	20.4100	-15.835%	189	1,377	+2.891%
2026-02-10	25.0000	25.0000	23.0000	24.2500	-12.138%	27	1,313	-13.402%
2026-02-09	25.3700	28.6700	25.3500	27.6000	+3.024%	88	1,294	-23.913%
2026-02-06	31.0000	31.0000	26.5000	26.7900	-18.818%	43	1,247	-21.613%
2026-02-05	22.3500	33.0000	22.3500	33.0000	-5.091%	76	1,229	-36.364%
2026-02-04	39.5500	40.0000	34.2500	34.7700	-8.500%	62	1,203	-39.603%
2026-02-03	41.0000	41.1200	38.0000	38.0000	-5.378%	36	1,211	-44.737%
2026-02-02	36.7000	40.1600	36.7000	40.1600	+8.453%	25	1,195	-47.709%
2026-01-30	36.5000	37.0300	36.5000	37.0300	+2.718%	5	1,198	-43.289%
2026-01-29	34.8000	36.0500	31.6100	36.0500	+3.741%	68	1,197	-41.748%
2026-01-28	35.4000	35.9200	34.0000	34.7500	-0.714%	12	1,225	-39.568%
2026-01-27	35.7000	36.3500	35.0000	35.0000	-1.325%	135	1,218	-40.000%
2026-01-26	32.5000	36.1000	32.5000	35.4700	+9.172%	22	1,342	-40.795%
2026-01-23	33.6000	33.6000	31.8000	32.4900	+0.185%	38	1,352	-35.365%
2026-01-22	35.0600	35.0600	32.4300	32.4300	+1.661%	33	1,372	-35.245%
2026-01-21	28.4000	34.5000	28.4000	31.9000	+8.503%	39	1,380	-34.169%
2026-01-20	30.4000	31.4000	29.4000	29.4000	-10.828%	147	1,380	-28.571%
2026-01-16	35.4700	35.4700	32.9700	32.9700	-7.257%	14	1,460	-36.306%
2026-01-15	36.5000	36.5000	35.1500	35.5500	-6.447%	18	1,460	-40.928%
2026-01-14	36.0000	38.0000	35.8000	38.0000	+1.171%	39	1,467	-44.737%
2026-01-13	37.0600	40.0800	37.0600	37.5600	+7.776%	90	1,447	-44.089%
2026-01-12	33.0300	35.1700	33.0300	34.8500	+4.030%	180	1,415	-39.742%
2026-01-09	33.4500	34.2700	33.3500	33.5000	+5.181%	61	1,438	-37.313%
2026-01-08	31.3600	33.0000	30.1200	31.8500	+6.879%	58	1,413	-34.066%
2026-01-07	26.0000	31.3200	26.0000	29.8000	+19.439%	55	1,410	-29.530%
2026-01-06	26.5900	26.5900	24.9500	24.9500	-7.076%	13	1,420	-15.832%
2026-01-05	27.1000	27.4700	26.6100	26.8500	+1.130%	32	1,405	-21.788%
2026-01-02	29.5000	29.5000	25.3000	26.5500	+2.312%	22	1,405	-20.904%
2025-12-31	25.5500	26.0000	25.5500	25.9500	-0.765%	329	1,670	-19.075%
2025-12-30	27.5000	27.5000	25.8500	26.1500	-0.495%	191	1,670	-19.694%
2025-12-29	26.9000	26.9000	25.4700	26.2800	-3.097%	138	1,620	-20.091%
2025-12-26	26.8600	27.1500	26.8600	27.1200	-1.022%	119	1,632	-22.566%
2025-12-24	27.2300	27.4000	27.2300	27.4000	-0.364%	6	1,553	-23.358%
2025-12-23	27.1300	27.5500	27.1300	27.5000	+9.649%	5	1,553	-23.636%
2025-12-22	23.8000	25.1000	23.6700	25.0800	+7.639%	120	1,551	-16.268%
2025-12-19	23.7900	24.1000	23.3000	23.3000	+2.103%	45	1,439	-9.871%
2025-12-18	22.9400	23.2600	22.0500	22.8200	+8.667%	30	1,402	-7.975%
2025-12-17	23.6000	23.6000	20.8900	21.0000	-16.501%	18	1,421	0.000%
2025-12-16	24.9000	25.8500	24.0000	25.1500	-3.083%	43	1,417	-16.501%
2025-12-15	28.0000	28.0000	25.1300	25.9500	-4.596%	37	1,421	-19.075%
2025-12-12	30.3500	30.3500	26.7500	27.2000	-6.849%	41	1,436	-22.794%
2025-12-11	32.5500	32.5500	27.9800	29.2000	-12.048%	131	1,449	-28.082%
2025-12-10	31.0500	33.2000	31.0500	33.2000	+6.070%	14	1,352	-36.747%
2025-12-09	29.8000	31.7500	29.8000	31.3000	+4.928%	10	1,342	-32.907%
2025-12-08	32.3500	32.8000	29.3100	29.8300	-11.352%	50	1,341	-29.601%
2025-12-05	34.0000	35.4000	33.4000	33.6500	+2.435%	194	1,321	-37.593%
2025-12-04	34.1000	34.1000	32.4900	32.8500	-4.727%	60	1,282	-36.073%
2025-12-03	32.2000	34.9000	32.2000	34.4800	+5.702%	56	1,303	-39.095%
2025-12-02	33.3800	33.3800	32.0000	32.6200	+0.555%	36	1,300	-35.622%
2025-12-01	34.3500	35.0500	32.4400	32.4400	-8.491%	81	1,301	-35.265%
2025-11-28	38.0500	40.8000	34.8400	35.4500	-4.189%	98	1,292	-40.762%
2025-11-26	37.7400	37.7400	35.6200	37.0000	-4.393%	41	1,266	-43.243%
2025-11-25	39.1500	42.3000	37.0000	38.7000	+7.054%	71	1,266	-45.736%
2025-11-24	34.0900	36.5200	32.9300	36.1500	+30.741%	241	1,251	-41.909%
2025-11-21	27.3400	28.4700	26.1500	27.6500	+16.667%	42	1,079	-24.051%
2025-11-20	27.4300	29.4700	23.4000	23.7000	-6.656%	94	1,060	-11.392%
2025-11-19	22.0000	29.2000	22.0000	25.3900	+18.923%	64	1,065	-17.290%
2025-11-18	20.8800	22.3500	19.0000	21.3500	-5.823%	32	1,064	-1.639%
2025-11-17	21.5400	24.3500	21.5400	22.6700	+23.880%	17	1,063	-7.367%
2025-11-14	16.9000	18.3000	16.8000	18.3000	-2.763%	20	1,067	+14.754%
2025-11-13	19.9000	19.9000	18.8200	18.8200	-12.546%	29	1,074	+11.583%
2025-11-12	23.3500	23.3500	20.9000	21.5200	-8.426%	15	1,074	-2.416%
2025-11-11	23.3000	23.5000	23.3000	23.5000	+1.293%	5	1,067	-10.638%
2025-11-10	20.1000	23.2000	20.1000	23.2000	+23.077%	9	1,069	-9.483%
2025-11-07	20.2000	20.2000	18.4000	18.8500	-7.598%	40	1,070	+11.406%
2025-11-06	21.2000	21.9000	20.2000	20.4000	-0.971%	17	1,076	+2.941%
2025-11-05	18.7500	20.6000	18.7500	20.6000	+15.730%	6	1,077	+1.942%
2025-11-04	18.5900	18.8000	17.8000	17.8000	-12.315%	19	1,074	+17.978%
2025-11-03	19.5000	20.4500	19.5000	20.3000	+4.103%	19	1,082	+3.448%
2025-10-31	19.5300	20.1500	18.8000	19.5000	-1.015%	43	1,082	+7.692%
2025-10-30	22.0500	22.6500	19.4900	19.7000	+9.444%	439	1,058	+6.599%
2025-10-29	15.1000	18.0000	15.1000	18.0000	+15.830%	501	661	+16.667%
2025-10-28	14.7000	15.5400	14.7000	15.5400	+2.778%	84	713	+35.135%
2025-10-27	13.2000	15.1500	13.2000	15.1200	+23.630%	512	214	+38.889%
2025-10-24	12.0100	12.6600	11.6700	12.2300	+14.086%	109	214	+71.709%
2025-10-23	10.4700	10.7700	10.3400	10.7200	+9.054%	14	142	+95.896%
2025-10-22	10.7000	11.3500	9.8300	9.8300	-3.153%	21	144	+113.632%
2025-10-21	10.2000	10.2000	9.9000	10.1500	-7.727%	14	137	+106.897%
2025-10-20	10.8500	11.0000	10.8500	11.0000	+7.843%	4	141	+90.909%
2025-10-17	10.2000	10.2000	10.2000	10.2000	-2.857%	1	142	+105.882%
2025-10-16	11.0700	11.0700	10.5000	10.5000	+10.526%	2	142	+100.000%
2025-10-15	9.6300	9.6500	9.5000	9.5000	+48.438%	21	144	+121.053%
2025-10-10	6.5200	6.5200	6.4000	6.4000	-20.497%	6	148	+228.125%
2025-10-08	8.1500	8.1500	8.0500	8.0500	-5.294%	2	148	+160.870%
2025-10-07	9.0500	9.1000	8.3700	8.5000	-7.909%	16	147	+147.059%
2025-10-06	9.2300	9.2300	9.2300	9.2300	+23.067%	1	156	+127.519%
2025-10-03	7.0800	7.5000	7.0800	7.5000	+4.167%	3	155	+180.000%
2025-10-02	7.2000	7.2000	7.2000	7.2000	-4.000%	4	155	+191.667%
2025-10-01	6.6800	7.5000	6.6800	7.5000	+11.441%	13	155	+180.000%
2025-09-30	6.7300	6.7700	6.7300	6.7300	-14.485%	7	145	+212.036%
2025-09-26	7.8700	7.8700	7.8700	7.8700	+0.127%	1	143	+166.836%
2025-09-25	8.2000	8.2000	7.8600	7.8600	-10.069%	2	142	+167.176%
2025-09-24	9.0000	9.0000	8.7400	8.7400	-8.482%	11	140	+140.275%
2025-09-23	9.5900	9.5900	9.5500	9.5500	+1.058%	11	137	+119.895%
2025-09-22	9.6500	10.0500	9.4500	9.4500	-7.262%	38	131	+122.222%
2025-09-19	9.7000	10.1900	9.6000	10.1900	+4.835%	54	120	+106.084%
2025-09-18	9.6900	9.7500	9.3300	9.7200	+7.761%	36	113	+116.049%
2025-09-17	9.0000	9.0200	8.5200	9.0200	-6.042%	18	91	+132.816%
2025-09-16	9.3000	9.6000	9.3000	9.6000	+5.033%	7	88	+118.750%
2025-09-15	6.9000	9.1400	6.9000	9.1400	+40.615%	88	85	+129.759%
2025-09-11	6.0000	6.5000	5.9000	6.5000	0.000%	13	13	+223.077%