Dark

GOOG20260918C380
GOOG Sep 18 2026 380.00 Call (GOOG260918C00380000)
option OPRA

EOD

Jul 31, 2026

8.63+208.214%(+5.83)2,370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.6000	9.0500	3.6000	8.6300	+208.214%	2,370	9,338	0.000%
2026-07-30	2.7500	3.1500	2.6600	2.8000	-17.404%	572	8,717	+208.214%
2026-07-29	3.0400	4.2800	2.4100	3.3900	+20.641%	222	8,551	+154.572%
2026-07-28	2.2900	3.1500	2.0600	2.8100	+39.109%	5,779	8,510	+207.117%
2026-07-27	2.1500	2.6000	2.0200	2.0200	+18.824%	174	3,435	+327.228%
2026-07-24	2.0000	2.3300	1.6300	1.7000	-19.048%	328	3,426	+407.647%
2026-07-23	2.4300	3.0500	1.9500	2.1000	-71.506%	557	3,384	+310.952%
2026-07-22	8.9000	9.3000	7.3700	7.3700	-18.020%	159	3,318	+17.096%
2026-07-21	9.1000	9.7500	8.9900	8.9900	-15.981%	210	3,260	-4.004%
2026-07-20	10.0000	13.7000	10.0000	10.7000	+19.553%	101	3,214	-19.346%
2026-07-17	9.7500	9.9900	8.2000	8.9500	-26.879%	207	3,234	-3.575%
2026-07-16	20.8600	21.0000	12.0400	12.2400	-35.916%	252	3,166	-29.493%
2026-07-15	14.2100	20.2500	14.2100	19.1000	+45.247%	213	3,108	-54.817%
2026-07-14	11.3000	13.3000	11.3000	13.1500	+20.642%	100	3,126	-34.373%
2026-07-13	12.1000	12.1000	10.9000	10.9000	-15.175%	75	3,107	-20.826%
2026-07-10	12.8600	12.9500	11.5000	12.8500	-6.951%	55	3,073	-32.840%
2026-07-09	12.7500	13.8100	11.3500	13.8100	-7.933%	100	3,061	-37.509%
2026-07-08	15.4000	15.4000	13.3500	15.0000	-11.348%	66	3,025	-42.467%
2026-07-07	18.5000	20.8500	16.9200	16.9200	-0.471%	67	3,012	-48.995%
2026-07-06	14.3000	17.0000	13.7000	17.0000	+12.957%	79	3,020	-49.235%
2026-07-02	15.8500	16.1000	12.6000	15.0500	+0.200%	77	2,997	-42.658%
2026-07-01	15.3000	15.6500	13.9200	15.0200	+3.586%	32	2,997	-42.543%
2026-06-30	13.6000	14.5000	12.6200	14.5000	+7.807%	127	2,979	-40.483%
2026-06-29	11.6000	13.8500	11.4600	13.4500	+52.841%	117	2,972	-35.836%
2026-06-26	9.5000	11.6000	8.8000	8.8000	-16.190%	668	2,962	-1.932%
2026-06-25	10.2500	11.3000	9.6000	10.5000	-11.017%	120	2,926	-17.810%
2026-06-24	13.1500	14.4800	11.1200	11.8000	-4.839%	132	2,925	-26.864%
2026-06-23	10.1000	13.8500	9.0000	12.4000	-11.429%	52	2,932	-30.403%
2026-06-22	16.4700	17.2200	11.8900	14.0000	-35.632%	303	2,921	-38.357%
2026-06-18	17.7000	22.0000	16.7000	21.7500	+11.940%	73	2,810	-60.322%
2026-06-17	22.0000	22.4800	19.0000	19.4300	-17.669%	105	2,810	-55.584%
2026-06-16	22.0900	25.1400	21.1500	23.6000	+8.756%	188	2,810	-63.432%
2026-06-15	23.0000	23.9000	20.9700	21.7000	+18.579%	344	2,781	-60.230%
2026-06-12	20.5000	22.2500	18.1400	18.3000	-4.188%	117	2,973	-52.842%
2026-06-11	15.2900	19.1000	13.5000	19.1000	+7.063%	160	2,945	-54.817%
2026-06-10	21.1500	21.4800	17.4000	17.8400	-15.048%	91	2,902	-51.626%
2026-06-09	22.3000	24.0000	18.4200	21.0000	+3.601%	210	2,872	-58.905%
2026-06-08	21.4500	21.4500	19.2000	20.2700	-13.191%	163	2,991	-57.425%
2026-06-05	22.0000	24.3000	21.1800	23.3500	-5.657%	163	3,005	-63.041%
2026-06-04	21.1000	25.0000	20.2500	24.7500	+37.500%	330	2,982	-65.131%
2026-06-03	19.1000	21.5200	18.0000	18.0000	-8.069%	727	2,824	-52.056%
2026-06-02	20.7200	25.0000	18.9400	19.5800	-27.158%	797	3,043	-55.924%
2026-06-01	26.1000	27.3300	25.3900	26.8800	-4.681%	124	2,859	-67.894%
2026-05-29	30.0000	31.9000	27.5000	28.2000	-18.379%	474	2,830	-69.397%
2026-05-28	34.4000	35.0000	32.2000	34.5500	+1.498%	134	2,684	-75.022%
2026-05-27	35.1000	37.0000	34.0400	34.0400	+4.738%	47	2,783	-74.647%
2026-05-26	31.4000	34.6800	31.1200	32.5000	+4.839%	190	2,773	-73.446%
2026-05-22	33.7000	34.0000	30.8900	31.0000	-8.662%	143	2,802	-72.161%
2026-05-21	34.1000	37.4500	32.0000	33.9400	-3.907%	89	2,779	-74.573%
2026-05-20	33.8000	35.3200	33.0000	35.3200	-8.260%	207	2,779	-75.566%
2026-05-19	37.8500	38.5000	35.0000	38.5000	-8.333%	13	2,675	-77.584%
2026-05-18	43.0500	49.3600	42.0000	42.0000	+1.180%	61	2,675	-79.452%
2026-05-15	41.1200	43.7500	41.1200	41.5100	-8.001%	40	2,675	-79.210%
2026-05-14	44.0000	45.9300	42.5000	45.1200	-2.717%	121	2,672	-80.873%
2026-05-13	34.7100	46.3800	34.7100	46.3800	+29.264%	71	2,774	-81.393%
2026-05-12	35.2900	36.7000	33.9000	35.8800	-4.701%	419	2,774	-75.948%
2026-05-11	39.5900	41.2500	37.6500	37.6500	-15.696%	56	2,774	-77.078%
2026-05-08	43.9500	44.6600	42.2500	44.6600	+4.468%	20	2,750	-80.676%
2026-05-07	44.9000	44.9000	40.7000	42.7500	+2.690%	67	2,747	-79.813%
2026-05-06	39.5000	43.9200	39.5000	41.6300	+15.000%	144	2,777	-79.270%
2026-05-05	35.2400	38.5000	34.5900	36.2000	+8.709%	78	2,791	-76.160%
2026-05-04	35.0000	35.0000	31.8800	33.3000	-2.030%	175	2,797	-74.084%
2026-05-01	33.2000	35.5400	32.0100	33.9900	+2.318%	78	2,770	-74.610%
2026-04-30	28.5000	35.1000	25.3300	33.2200	+71.591%	203	2,770	-74.022%
2026-04-29	20.3000	20.4000	18.0000	19.3600	+5.504%	47	2,735	-55.424%
2026-04-28	18.6500	20.0000	18.0000	18.3500	-8.342%	40	2,726	-52.970%
2026-04-27	17.0000	20.4000	16.7000	20.0200	+20.602%	101	2,738	-56.893%
2026-04-24	14.8000	16.9200	14.8000	16.6000	+10.299%	85	2,705	-48.012%
2026-04-23	15.1500	15.5000	14.8500	15.0500	+1.347%	13	2,686	-42.658%
2026-04-22	13.6000	14.8500	13.6000	14.8500	+5.694%	14	2,683	-41.886%
2026-04-21	13.8500	14.7000	13.8500	14.0500	-2.431%	7	2,687	-38.577%
2026-04-20	14.8500	14.8500	14.2500	14.4000	-8.745%	16	2,687	-40.069%
2026-04-17	14.5000	15.7800	14.3300	15.7800	+13.689%	27	2,678	-45.311%
2026-04-16	14.5000	14.7700	13.8800	13.8800	-4.276%	376	2,666	-37.824%
2026-04-15	12.5800	14.6000	12.5800	14.5000	+13.547%	11	2,513	-40.483%
2026-04-14	11.6200	13.2000	11.6000	12.7700	+28.990%	90	2,508	-32.420%
2026-04-13	9.8100	9.9000	9.8100	9.9000	+10.000%	2	2,434	-12.828%
2026-04-10	10.1500	10.1500	9.0000	9.0000	-8.444%	101	2,433	-4.111%
2026-04-09	7.7000	9.8500	7.7000	9.8300	+9.222%	9	2,340	-12.208%
2026-04-08	8.2100	9.5000	8.2100	9.0000	+45.161%	22	2,334	-4.111%
2026-04-07	6.1500	6.2000	6.1500	6.2000	+16.981%	3	2,346	+39.194%
2026-04-06	5.2500	5.3000	5.0000	5.3000	+7.071%	478	2,345	+62.830%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-7.649%	1	2,481	+74.343%
2026-04-01	4.0000	5.6500	4.0000	5.3600	+41.053%	6	2,481	+61.007%
2026-03-31	3.8000	3.8500	3.8000	3.8000	+45.038%	11	2,479	+127.105%
2026-03-30	2.8200	2.8500	2.6200	2.6200	-20.606%	52	2,478	+229.389%
2026-03-27	3.3200	3.4500	3.0700	3.3000	-13.613%	442	2,524	+161.515%
2026-03-26	4.0500	4.0500	3.7500	3.8200	-16.044%	40	2,142	+125.916%
2026-03-25	5.1300	5.1300	4.5000	4.5500	-6.186%	17	2,174	+89.670%
2026-03-24	5.5300	5.5300	4.8500	4.8500	-24.806%	8	2,179	+77.938%
2026-03-23	6.3000	6.4500	6.2000	6.4500	-5.147%	14	2,183	+33.798%
2026-03-20	7.1500	7.1900	6.8000	6.8000	-11.343%	6	2,176	+26.912%
2026-03-19	7.5000	7.6700	7.4100	7.6700	-12.343%	46	2,177	+12.516%
2026-03-18	8.7500	8.7500	8.7500	8.7500	+11.465%	1	2,136	-1.371%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-2.363%	1	2,136	+9.936%
2026-03-16	8.3000	8.3000	7.7600	8.0400	-0.741%	628	2,135	+7.338%
2026-03-13	9.0500	9.0500	8.1000	8.1000	-7.429%	4	1,747	+6.543%
2026-03-12	8.5600	8.7500	8.5600	8.7500	-13.793%	9	1,749	-1.371%
2026-03-11	10.1500	10.1500	10.1500	10.1500	+3.571%	1	1,747	-14.975%
2026-03-10	9.7500	9.8000	9.7500	9.8000	+4.813%	101	1,747	-11.939%
2026-03-09	7.9200	9.3500	7.9200	9.3500	+6.857%	233	1,746	-7.701%
2026-03-06	8.5500	8.7500	8.5000	8.7500	-1.130%	17	1,619	-1.371%
2026-03-05	8.8600	8.8600	8.8500	8.8500	-7.330%	11	1,616	-2.486%
2026-03-04	9.7000	9.7000	9.5500	9.5500	-2.551%	4	1,623	-9.634%
2026-03-03	9.6500	9.8000	9.4000	9.8000	-10.256%	27	1,623	-11.939%
2026-03-02	10.6000	11.3000	10.6000	10.9200	-8.235%	16	1,650	-20.971%
2026-02-27	11.9000	11.9000	11.9000	11.9000	+14.094%	1	1,658	-27.479%
2026-02-26	10.5000	10.5000	10.4300	10.4300	-15.547%	3	1,658	-17.258%
2026-02-25	13.0000	13.0000	12.1500	12.3500	-1.200%	4	1,661	-30.121%
2026-02-24	12.0000	12.6200	12.0000	12.5000	-9.747%	290	1,661	-30.960%
2026-02-23	15.0000	15.0000	13.8500	13.8500	-2.120%	18	1,907	-37.690%
2026-02-20	11.5500	14.1500	11.5400	14.1500	+36.189%	94	1,910	-39.011%
2026-02-19	10.4000	10.4500	9.9000	10.3900	+2.365%	499	1,914	-16.939%
2026-02-18	10.1300	10.5500	9.8700	10.1500	+0.694%	889	1,855	-14.975%
2026-02-17	9.5000	10.1500	9.5000	10.0800	-10.954%	142	1,821	-14.385%
2026-02-13	11.2100	11.3200	11.2100	11.3200	-11.907%	5	1,797	-23.763%
2026-02-12	12.9000	14.3700	12.8500	12.8500	+2.390%	46	1,797	-32.840%
2026-02-11	14.6000	14.6000	12.5500	12.5500	-21.807%	13	1,805	-31.235%
2026-02-10	15.1000	16.0500	15.1000	16.0500	-13.941%	3	1,811	-46.231%
2026-02-09	17.1500	18.6500	17.1500	18.6500	+7.617%	511	1,809	-53.727%
2026-02-06	17.1000	18.6000	17.1000	17.3300	-21.227%	20	1,473	-50.202%
2026-02-05	15.2300	22.0000	15.2300	22.0000	-8.333%	231	1,470	-60.773%
2026-02-04	25.5000	25.9400	23.1600	24.0000	-10.946%	119	1,315	-64.042%
2026-02-03	28.5000	29.1500	26.9500	26.9500	-4.093%	16	1,304	-67.978%
2026-02-02	24.3500	28.1000	24.3500	28.1000	+11.952%	21	1,309	-69.288%
2026-01-30	23.8000	25.1500	23.8000	25.1000	+10.088%	37	1,312	-65.618%
2026-01-29	22.0100	22.8000	22.0100	22.8000	-4.603%	6	1,310	-62.149%
2026-01-28	24.1500	24.8600	23.2700	23.9000	-0.334%	183	1,316	-63.891%
2026-01-27	24.9800	25.4500	23.9800	23.9800	+1.224%	164	1,306	-64.012%
2026-01-26	23.4000	24.9000	23.4000	23.6900	+8.670%	204	1,313	-63.571%
2026-01-23	22.3800	22.3800	21.8000	21.8000	-1.802%	23	1,214	-60.413%
2026-01-22	22.2000	22.2000	22.2000	22.2000	+0.452%	2	1,222	-61.126%
2026-01-21	22.1000	22.1000	22.1000	22.1000	+5.489%	4	1,220	-60.950%
2026-01-20	21.2000	21.5000	20.9500	20.9500	-11.040%	6	1,216	-58.807%
2026-01-16	24.5000	24.5000	23.5500	23.5500	-5.040%	5	1,215	-63.355%
2026-01-15	24.3500	24.8100	24.3500	24.8000	-1.077%	47	1,215	-65.202%
2026-01-14	25.4500	25.4500	25.0700	25.0700	-7.217%	3	1,205	-65.576%
2026-01-13	27.9000	28.5600	26.4000	27.0200	+10.965%	106	1,205	-68.061%
2026-01-12	22.4000	25.0000	22.4000	24.3500	+2.743%	5	1,178	-64.559%
2026-01-09	23.3200	23.7000	23.0500	23.7000	+7.629%	143	1,175	-63.586%
2026-01-08	21.2000	22.0200	20.7000	22.0200	+12.923%	13	1,060	-60.808%
2026-01-07	16.9000	19.5000	16.9000	19.5000	+3.066%	18	1,051	-55.744%
2026-01-02	18.9200	18.9200	18.9200	18.9200	+9.049%	1	1,058	-54.387%
2025-12-31	17.2600	17.5000	17.2600	17.3500	-0.857%	20	1,054	-50.259%
2025-12-30	17.8500	17.8500	17.5000	17.5000	+1.449%	8	1,054	-50.686%
2025-12-29	17.2500	17.2500	17.2500	17.2500	+2.985%	1	1,054	-49.971%
2025-12-22	16.2000	16.9000	16.2000	16.7500	+7.372%	4	1,054	-48.478%
2025-12-19	15.6600	15.6600	15.6000	15.6000	+2.970%	2	1,055	-44.679%
2025-12-18	14.9200	15.1500	14.9200	15.1500	+8.602%	142	1,054	-43.036%
2025-12-17	15.0000	15.3000	13.9500	13.9500	-15.455%	23	958	-38.136%
2025-12-16	16.5000	16.5000	16.5000	16.5000	-28.105%	6	957	-47.697%
2025-12-10	22.2700	22.9500	21.9000	22.9500	+8.255%	15	957	-62.397%
2025-12-09	21.2000	21.2000	21.2000	21.2000	+0.522%	1	945	-59.292%
2025-12-08	22.0500	22.0500	21.0900	21.0900	-14.442%	15	946	-59.080%
2025-12-05	24.6500	24.6500	24.6500	24.6500	+4.894%	24	946	-64.990%
2025-12-04	23.5000	23.5000	23.5000	23.5000	-5.051%	3	946	-63.277%
2025-12-03	23.5000	25.1000	23.5000	24.7500	+5.096%	505	943	-65.131%
2025-12-02	24.1500	24.1500	22.6500	23.5500	-3.285%	5	497	-63.355%
2025-12-01	24.0500	24.3500	24.0500	24.3500	-6.346%	2	498	-64.559%
2025-11-28	26.0000	26.0000	26.0000	26.0000	-4.412%	4	498	-66.808%
2025-11-26	26.6000	27.2000	26.4500	27.2000	-6.045%	9	497	-68.272%
2025-11-25	29.1000	31.2200	27.8000	28.9500	+11.346%	62	497	-70.190%
2025-11-24	26.5000	26.5000	24.3300	26.0000	+29.353%	11	493	-66.808%
2025-11-21	20.1700	20.3000	20.1000	20.1000	-4.965%	55	494	-57.065%
2025-11-20	21.1500	21.1500	21.1500	21.1500	+16.915%	1	525	-59.196%
2025-11-19	20.5500	21.2000	18.0900	18.0900	+17.468%	9	524	-52.294%
2025-11-18	14.0000	15.4000	14.0000	15.4000	+4.762%	3	521	-43.961%
2025-11-17	14.4500	14.7000	14.4500	14.7000	+16.206%	104	518	-41.293%
2025-11-14	12.6500	12.6500	12.6500	12.6500	-23.194%	5	420	-31.779%
2025-11-11	15.7000	16.4700	15.7000	16.4700	+5.240%	8	419	-47.602%
2025-11-10	15.6000	15.6500	15.6000	15.6500	+17.228%	5	417	-44.856%
2025-11-07	13.5000	13.5000	13.3500	13.3500	-12.574%	2	421	-35.356%
2025-11-06	15.1500	15.3500	15.1500	15.2700	+6.783%	7	419	-43.484%
2025-11-05	12.8000	14.3000	12.8000	14.3000	+13.043%	4	416	-39.650%
2025-11-04	12.6500	12.6500	12.6500	12.6500	-9.643%	1	416	-31.779%
2025-11-03	13.6600	14.0000	13.6600	14.0000	+1.523%	107	317	-38.357%
2025-10-31	13.1000	13.7900	13.1000	13.7900	-2.819%	21	317	-37.418%
2025-10-30	13.3400	15.8500	13.3400	14.1900	+14.435%	10	327	-39.183%
2025-10-29	10.5500	12.4000	10.4000	12.4000	+16.432%	10	333	-30.403%
2025-10-28	10.3500	10.6500	10.0800	10.6500	+4.412%	89	331	-18.967%
2025-10-27	9.1500	10.2300	9.0000	10.2000	+23.337%	90	172	-15.392%
2025-10-24	8.2500	8.2700	8.1900	8.2700	+16.973%	76	172	+4.353%
2025-10-23	7.2500	7.2500	7.0700	7.0700	+3.971%	54	107	+22.065%
2025-10-22	6.8000	6.8000	6.8000	6.8000	-8.108%	2	64	+26.912%
2025-10-20	7.1000	7.5900	7.1000	7.4000	+4.965%	9	62	+16.622%
2025-10-17	6.7000	7.2000	6.7000	7.0500	0.000%	3	62	+22.411%
2025-10-16	7.2200	7.2200	6.8500	7.0500	+16.529%	15	59	+22.411%
2025-10-15	5.6500	6.3000	5.6500	6.0500	+10.200%	38	63	+42.645%
2025-10-14	4.9000	5.6500	4.9000	5.4900	+18.065%	16	44	+57.195%
2025-10-13	4.6500	4.6500	4.6500	4.6500	+3.795%	1	38	+85.591%
2025-10-10	5.0000	5.0000	4.4800	4.4800	-6.667%	2	37	+92.634%
2025-10-09	4.8000	4.8000	4.8000	4.8000	-17.949%	5	37	+79.792%
2025-10-06	5.8500	5.8500	5.8500	5.8500	+13.813%	2	32	+47.521%
2025-10-03	5.1500	5.1500	5.1400	5.1400	+23.855%	6	32	+67.899%
2025-10-01	4.1500	4.1500	4.1500	4.1500	-2.353%	1	27	+107.952%
2025-09-30	4.2500	4.2500	4.2500	4.2500	-11.458%	20	26	+103.059%
2025-09-29	4.8000	4.8000	4.8000	4.8000	-4.950%	2	6	+79.792%
2025-09-26	5.0500	5.0500	5.0500	5.0500	0.000%	6	6	+70.891%