Dark

GOOG20260918C370
GOOG Sep 18 2026 370.00 Call (GOOG260918C00370000)
option OPRA

EOD

Jul 31, 2026

12.02+186.190%(+7.82)1,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.4100	12.8000	5.1000	12.0200	+186.190%	1,162	2,944	0.000%
2026-07-30	4.3500	5.0000	3.6500	4.2000	-15.832%	473	2,941	+186.190%
2026-07-29	4.6500	6.5500	3.7000	4.9900	+18.810%	432	2,800	+140.882%
2026-07-28	2.9000	4.8000	2.9000	4.2000	+31.250%	378	2,615	+186.190%
2026-07-27	2.8500	3.8300	2.8500	3.2000	+26.984%	339	2,494	+275.625%
2026-07-24	3.0100	3.3300	2.3500	2.5200	-16.000%	419	2,396	+376.984%
2026-07-23	3.7500	4.3500	2.7500	3.0000	-69.419%	455	2,286	+300.667%
2026-07-22	11.6000	12.0000	9.8100	9.8100	-14.323%	196	2,250	+22.528%
2026-07-21	12.3000	12.6000	11.4500	11.4500	-16.423%	145	2,212	+4.978%
2026-07-20	15.0000	17.5000	13.7000	13.7000	+19.130%	277	2,181	-12.263%
2026-07-17	12.8400	13.2100	10.8000	11.5000	-27.900%	152	2,159	+4.522%
2026-07-16	25.4000	25.6400	15.0000	15.9500	-31.545%	377	2,156	-24.639%
2026-07-15	17.0000	25.0000	17.0000	23.3000	+36.257%	139	2,186	-48.412%
2026-07-14	15.9500	17.3000	15.1200	17.1000	+20.848%	38	2,143	-29.708%
2026-07-13	16.6000	16.6000	14.1500	14.1500	-15.522%	113	2,164	-15.053%
2026-07-10	15.8300	16.7500	15.1500	16.7500	-2.616%	65	2,178	-28.239%
2026-07-09	16.0400	17.2000	14.9000	17.2000	+0.292%	81	2,175	-30.116%
2026-07-08	19.3500	20.4000	16.8000	17.1500	-21.222%	132	2,152	-29.913%
2026-07-07	23.1500	25.7000	21.7700	21.7700	-3.715%	124	2,183	-44.786%
2026-07-06	17.1900	23.5000	17.1900	22.6100	+22.680%	45	2,145	-46.838%
2026-07-02	18.2500	20.0500	15.8000	18.4300	-3.508%	105	2,117	-34.780%
2026-07-01	17.7000	20.0000	17.3200	19.1000	+9.330%	115	2,117	-37.068%
2026-06-30	16.8000	18.0000	16.1800	17.4700	+5.495%	59	2,164	-31.196%
2026-06-29	14.3400	17.2000	14.3000	16.5600	+36.860%	84	2,159	-27.415%
2026-06-26	13.0000	14.1000	10.9200	12.1000	-6.202%	57	2,149	-0.661%
2026-06-25	12.2000	13.8000	11.8500	12.9000	-14.000%	157	2,136	-6.822%
2026-06-24	16.0500	18.0500	14.0000	15.0000	-4.762%	1,389	2,145	-19.867%
2026-06-23	13.0000	17.0000	13.0000	15.7500	-8.163%	307	2,363	-23.683%
2026-06-22	19.9500	20.3500	14.9700	17.1500	-35.526%	2,830	2,384	-29.913%
2026-06-18	23.3000	26.6000	20.4500	26.6000	+12.712%	222	4,813	-54.812%
2026-06-17	26.1500	26.1500	22.7000	23.6000	-16.901%	183	4,813	-49.068%
2026-06-16	27.2000	29.6200	25.2700	28.4000	+10.463%	150	4,813	-57.676%
2026-06-15	27.5000	28.2500	25.4500	25.7100	+13.510%	236	4,783	-53.248%
2026-06-12	24.9200	26.3300	20.7900	22.6500	-0.220%	52	4,770	-46.932%
2026-06-11	20.9500	22.7000	16.6600	22.7000	+6.824%	482	4,774	-47.048%
2026-06-10	23.3500	24.2400	21.2500	21.2500	-15.675%	28	4,460	-43.435%
2026-06-09	28.8800	28.9700	21.9800	25.2000	+5.882%	192	4,460	-52.302%
2026-06-08	25.3500	25.5000	23.1000	23.8000	-15.000%	141	4,437	-49.496%
2026-06-05	25.8500	29.3000	25.2300	28.0000	-0.709%	995	4,412	-57.071%
2026-06-04	24.2900	29.7400	24.0000	28.2000	+26.856%	169	3,522	-57.376%
2026-06-03	24.6800	26.0200	22.0000	22.2300	-4.797%	2,808	3,543	-45.929%
2026-06-02	25.7100	29.7500	22.2800	23.3500	-26.825%	134	920	-48.522%
2026-06-01	29.5000	32.1200	29.5000	31.9100	-4.746%	96	908	-62.332%
2026-05-29	35.0800	36.3500	33.0000	33.5000	-17.488%	130	841	-64.119%
2026-05-28	38.5000	40.7000	38.5000	40.6000	+0.173%	59	848	-70.394%
2026-05-27	39.6000	41.5000	39.6000	40.5300	+7.166%	45	833	-70.343%
2026-05-26	37.4000	38.4100	36.8500	37.8200	+2.493%	42	867	-68.218%
2026-05-22	38.9000	38.9000	36.9000	36.9000	-7.496%	41	853	-67.425%
2026-05-21	39.4300	42.3200	37.9500	39.8900	-0.225%	213	852	-69.867%
2026-05-20	42.4900	42.4900	39.7000	39.9800	-4.810%	20	852	-69.935%
2026-05-19	42.5000	43.7800	41.0000	42.0000	-14.146%	35	885	-71.381%
2026-05-18	54.6100	54.6100	48.9200	48.9200	+2.300%	23	885	-75.429%
2026-05-15	47.0600	48.5700	47.0600	47.8200	-5.157%	16	885	-74.864%
2026-05-14	50.5700	51.8800	48.4500	50.4200	-3.724%	203	887	-76.160%
2026-05-13	39.6400	52.3700	39.6400	52.3700	+31.418%	128	876	-77.048%
2026-05-12	41.4600	42.1100	39.3000	39.8500	-9.760%	43	876	-69.837%
2026-05-11	44.6900	47.9800	44.1600	44.1600	-11.432%	108	876	-72.781%
2026-05-08	50.1300	50.9300	48.3900	49.8600	+1.963%	135	886	-75.892%
2026-05-07	49.3900	49.3900	46.5000	48.9000	+3.712%	228	887	-75.419%
2026-05-06	46.8200	50.0000	46.5000	47.1500	+16.708%	59	941	-74.507%
2026-05-05	39.3000	44.2200	39.3000	40.4000	+3.193%	56	940	-70.248%
2026-05-04	38.7800	39.8000	37.4100	39.1500	-2.345%	136	936	-69.298%
2026-05-01	38.8000	40.4600	37.9100	40.0900	+2.427%	12	868	-70.017%
2026-04-30	32.6500	41.3500	28.7800	39.1400	+84.797%	394	868	-69.290%
2026-04-29	22.7500	24.6000	21.1800	21.1800	-5.277%	25	967	-43.248%
2026-04-28	21.1000	23.7000	21.1000	22.3600	-4.689%	113	963	-46.243%
2026-04-27	22.4700	23.8000	21.8600	23.4600	+17.300%	126	862	-48.764%
2026-04-24	17.7000	20.2100	17.0000	20.0000	+12.486%	28	769	-39.900%
2026-04-23	18.6000	18.6000	17.7800	17.7800	-1.167%	7	775	-32.396%
2026-04-22	17.9900	17.9900	17.9900	17.9900	+16.440%	2	776	-33.185%
2026-04-21	17.3900	17.3900	15.4500	15.4500	-11.002%	15	772	-22.201%
2026-04-20	18.1500	18.1500	17.3600	17.3600	-8.439%	7	772	-30.760%
2026-04-17	17.2000	18.9600	17.0000	18.9600	+8.903%	26	769	-36.603%
2026-04-16	17.2700	17.4100	17.2700	17.4100	+3.754%	4	764	-30.959%
2026-04-15	15.6400	16.9700	15.5000	16.7800	+8.608%	172	760	-28.367%
2026-04-14	13.6700	15.8100	13.6700	15.4500	+29.073%	51	731	-22.201%
2026-04-13	10.6500	11.9700	10.6500	11.9700	+6.495%	20	706	+0.418%
2026-04-10	12.3500	12.3500	11.2400	11.2400	-0.794%	23	714	+6.940%
2026-04-09	10.0500	11.3600	9.5500	11.3300	+1.161%	13	726	+6.090%
2026-04-08	11.2000	11.2800	10.2500	11.2000	+42.675%	44	729	+7.321%
2026-04-07	7.0000	7.9500	7.0000	7.8500	+23.622%	10	742	+53.121%
2026-04-06	6.7000	6.7000	6.3500	6.3500	-1.550%	3	742	+89.291%
2026-04-02	6.2500	6.4500	6.2500	6.4500	-3.731%	16	748	+86.357%
2026-04-01	5.3500	7.0000	5.3500	6.7000	+36.735%	24	748	+79.403%
2026-03-31	4.2000	4.9000	4.2000	4.9000	+33.515%	40	749	+145.306%
2026-03-30	3.7000	3.7000	3.4800	3.6700	-6.378%	16	749	+227.520%
2026-03-27	4.3000	4.3000	3.8500	3.9200	-14.410%	66	761	+206.633%
2026-03-26	4.9000	4.9000	4.5800	4.5800	-20.070%	180	761	+162.445%
2026-03-25	6.6800	6.6800	5.5300	5.7300	-4.500%	245	745	+109.773%
2026-03-24	6.9500	6.9500	6.0000	6.0000	-24.528%	64	791	+100.333%
2026-03-23	8.2800	8.3000	7.8000	7.9500	-3.049%	28	782	+51.195%
2026-03-20	8.3100	8.3100	8.2000	8.2000	-15.551%	2	792	+46.585%
2026-03-19	9.2500	9.7100	9.2500	9.7100	-6.184%	33	791	+23.790%
2026-03-18	10.6900	10.6900	10.3500	10.3500	+2.071%	3	768	+16.135%
2026-03-17	10.1200	10.1800	10.1200	10.1400	+0.496%	8	768	+18.540%
2026-03-16	10.1500	10.1500	10.0900	10.0900	-1.561%	2	761	+19.128%
2026-03-13	9.9400	10.2500	9.8500	10.2500	-5.530%	10	762	+17.268%
2026-03-12	10.9500	10.9500	10.0000	10.8500	-8.051%	14	759	+10.783%
2026-03-11	12.2500	12.2500	11.8000	11.8000	+5.357%	58	753	+1.864%
2026-03-09	10.3500	11.2000	10.3500	11.2000	+9.804%	17	713	+7.321%
2026-03-06	10.2500	10.5500	10.2000	10.2000	-5.116%	1,158	698	+17.843%
2026-03-05	10.7500	10.7500	10.7500	10.7500	-6.114%	1	1,599	+11.814%
2026-03-04	11.7500	11.7500	11.3600	11.4500	+1.327%	17	1,598	+4.978%
2026-03-03	11.3400	11.5000	11.0000	11.3000	-14.068%	9	1,586	+6.372%
2026-03-02	12.6000	13.1500	12.6000	13.1500	-2.230%	17	1,587	-8.593%
2026-02-27	13.0000	13.4500	13.0000	13.4500	+9.350%	2	1,586	-10.632%
2026-02-26	12.3000	12.3000	12.3000	12.3000	-13.074%	24	1,585	-2.276%
2026-02-25	14.1500	14.1500	14.1500	14.1500	-3.082%	1	1,602	-15.053%
2026-02-24	14.0000	15.0200	14.0000	14.6000	-4.199%	12	1,602	-17.671%
2026-02-23	15.2700	15.2700	15.2300	15.2400	-7.073%	118	1,594	-21.129%
2026-02-20	14.3500	16.4000	14.3200	16.4000	+34.096%	18	1,678	-26.707%
2026-02-19	12.4000	12.4000	12.2300	12.2300	-0.163%	36	1,664	-1.717%
2026-02-18	12.2500	12.2500	12.2500	12.2500	+5.512%	3	1,678	-1.878%
2026-02-17	11.3300	11.6100	11.3300	11.6100	-13.680%	3	1,676	+3.531%
2026-02-13	14.0000	14.0000	13.4500	13.4500	-6.597%	8	1,684	-10.632%
2026-02-12	14.7500	15.2000	14.4000	14.4000	-4.636%	8	1,684	-16.528%
2026-02-11	17.0500	17.0500	15.1000	15.1000	-14.448%	15	1,682	-20.397%
2026-02-10	18.0000	18.0000	17.5500	17.6500	-12.840%	38	1,681	-31.898%
2026-02-09	20.0000	21.7500	20.0000	20.2500	-0.881%	13	1,710	-40.642%
2026-02-06	19.7500	21.6000	19.7500	20.4300	-13.615%	33	1,711	-41.165%
2026-02-05	17.8000	23.6500	17.8000	23.6500	-12.407%	36	1,690	-49.175%
2026-02-04	28.6500	28.6500	26.7500	27.0000	-11.330%	234	1,690	-55.481%
2026-02-03	33.9300	33.9300	30.4500	30.4500	-3.943%	3	1,464	-60.525%
2026-02-02	29.6500	31.8500	29.6500	31.7000	+10.646%	19	1,463	-62.082%
2026-01-30	28.7000	28.7000	28.6500	28.6500	+11.262%	2	1,468	-58.045%
2026-01-29	24.8000	25.7500	24.5000	25.7500	-2.351%	7	1,467	-53.320%
2026-01-28	27.3000	27.3000	26.3700	26.3700	-5.416%	11	1,469	-54.418%
2026-01-27	27.8800	27.8800	27.8800	27.8800	+3.836%	1	1,478	-56.887%
2026-01-26	26.8500	26.8500	26.8500	26.8500	+4.883%	1	1,479	-55.233%
2026-01-22	26.4900	27.0000	25.6000	25.6000	+3.644%	38	1,479	-53.047%
2026-01-21	23.3000	24.7000	23.3000	24.7000	+5.556%	5	1,474	-51.336%
2026-01-20	22.9000	24.4900	22.9000	23.4000	-11.531%	8	1,473	-48.632%
2026-01-16	26.2500	26.4500	25.5500	26.4500	-4.340%	8	1,469	-54.556%
2026-01-15	28.6800	28.6800	27.5000	27.6500	-2.124%	13	1,469	-56.528%
2026-01-14	28.2500	28.2500	28.2500	28.2500	-9.310%	1	1,473	-57.451%
2026-01-13	31.5500	32.0000	30.3200	31.1500	+11.930%	49	1,472	-61.413%
2026-01-12	25.0800	27.8300	25.0800	27.8300	+5.019%	77	1,454	-56.809%
2026-01-09	26.4000	26.5100	26.4000	26.5000	+4.126%	5	1,403	-54.642%
2026-01-08	24.5600	25.4500	24.5600	25.4500	+10.700%	7	1,403	-52.770%
2026-01-07	21.8600	24.3700	21.8600	22.9900	+10.795%	19	1,398	-47.716%
2026-01-05	20.8000	20.8000	20.6500	20.7500	+0.973%	6	1,393	-42.072%
2026-01-02	20.9000	20.9000	20.1000	20.5500	+3.788%	1,209	1,393	-41.509%
2025-12-31	19.8000	19.8000	19.8000	19.8000	-5.354%	1	239	-39.293%
2025-12-26	20.9200	20.9200	20.9200	20.9200	+0.577%	1	239	-42.543%
2025-12-24	20.9500	20.9500	20.8000	20.8000	-0.478%	2	237	-42.212%
2025-12-23	20.2500	20.9000	20.2500	20.9000	+14.208%	2	237	-42.488%
2025-12-19	17.3500	18.5100	17.3500	18.3000	+4.571%	27	235	-34.317%
2025-12-18	17.5000	17.5000	17.5000	17.5000	+7.296%	4	219	-31.314%
2025-12-17	17.3000	17.3000	16.3100	16.3100	-18.450%	25	219	-26.303%
2025-12-16	20.0000	20.0000	20.0000	20.0000	0.000%	5	213	-39.900%
2025-12-15	21.3000	21.3000	20.0000	20.0000	-7.407%	13	208	-39.900%
2025-12-12	21.5000	21.7800	21.2500	21.6000	-6.695%	5	201	-44.352%
2025-12-11	24.8000	24.8000	23.1500	23.1500	-11.132%	33	200	-48.078%
2025-12-10	25.3000	26.0500	24.6000	26.0500	+3.250%	5	186	-53.858%
2025-12-09	23.9000	25.2300	23.9000	25.2300	+6.232%	2	185	-52.358%
2025-12-08	25.1500	25.1500	23.7500	23.7500	-11.611%	7	183	-49.389%
2025-12-05	26.8700	26.8700	26.8700	26.8700	+2.245%	1	182	-55.266%
2025-12-04	26.4000	26.4000	26.2800	26.2800	-4.610%	8	182	-54.262%
2025-12-03	27.5500	27.5500	27.5500	27.5500	+7.198%	1	182	-56.370%
2025-12-02	25.4000	26.2500	25.4000	25.7000	-3.925%	10	182	-53.230%
2025-12-01	28.0000	28.0000	26.7500	26.7500	-5.175%	46	175	-55.065%
2025-11-28	30.0000	30.0000	28.0000	28.2100	-6.682%	37	168	-57.391%
2025-11-26	30.7500	30.7500	29.3300	30.2300	-4.335%	8	155	-60.238%
2025-11-25	34.3500	34.3500	30.7200	31.6000	+7.850%	24	155	-61.962%
2025-11-24	29.3000	29.3000	29.3000	29.3000	+30.222%	10	152	-58.976%
2025-11-21	22.5000	22.5000	22.5000	22.5000	+13.636%	33	152	-46.578%
2025-11-20	22.9900	23.9400	19.8000	19.8000	-16.102%	54	152	-39.293%
2025-11-19	23.6000	23.6000	23.6000	23.6000	+30.459%	1	131	-49.068%
2025-11-17	18.0900	18.0900	18.0900	18.0900	+27.394%	6	130	-33.554%
2025-11-14	14.2000	14.2000	14.2000	14.2000	-5.960%	1	128	-15.352%
2025-11-13	15.1000	15.1000	15.1000	15.1000	-7.927%	1	129	-20.397%
2025-11-12	16.4000	16.4000	16.4000	16.4000	-8.123%	1	129	-26.707%
2025-11-11	17.8500	17.8500	17.8500	17.8500	+15.909%	1	130	-32.661%
2025-11-07	15.4000	15.4000	15.4000	15.4000	-7.229%	1	129	-21.948%
2025-11-06	15.8000	16.6000	15.8000	16.6000	+6.410%	2	130	-27.590%
2025-10-31	15.3400	15.6700	15.3400	15.6000	-0.637%	6	130	-22.949%
2025-10-30	17.5600	17.7400	15.7000	15.7000	+28.689%	4	130	-23.439%
2025-10-28	12.2000	12.2000	12.2000	12.2000	+4.721%	1	131	-1.475%
2025-10-27	10.4000	11.6500	10.1000	11.6500	+23.280%	34	118	+3.176%
2025-10-24	9.4000	9.6500	9.2500	9.4500	+15.244%	111	118	+27.196%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-3.529%	25	45	+46.585%
2025-10-22	8.5000	8.5000	8.5000	8.5000	+13.333%	1	20	+41.412%
2025-10-21	7.4700	7.5000	7.4700	7.5000	-10.180%	9	21	+60.267%
2025-10-20	8.3500	8.3500	8.3500	8.3500	-2.110%	6	26	+43.952%
2025-10-16	8.5300	8.5300	8.5300	8.5300	+16.849%	2	26	+40.914%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+13.530%	2	28	+64.658%
2025-10-14	5.6000	6.4300	5.6000	6.4300	+21.321%	4	26	+86.936%
2025-10-13	5.3000	5.3000	5.3000	5.3000	0.000%	1	30	+126.792%
2025-10-10	5.3000	5.3000	5.3000	5.3000	-3.811%	5	29	+126.792%
2025-10-09	5.5100	5.5100	5.5100	5.5100	-12.261%	2	24	+118.149%
2025-10-07	6.2800	6.2800	6.2800	6.2800	-10.286%	1	22	+91.401%
2025-10-06	6.0700	7.0000	6.0700	7.0000	+26.126%	11	22	+71.714%
2025-10-03	5.5500	5.5500	5.5500	5.5500	+11.000%	2	30	+116.577%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-1.961%	1	32	+140.400%
2025-09-30	5.0200	5.1000	5.0200	5.1000	0.000%	31	31	+135.686%