Dark

GOOG20260918C390
GOOG Sep 18 2026 390.00 Call (GOOG260918C00390000)
option OPRA

EOD

Jul 31, 2026

6.03+201.500%(+4.03)686

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.3500	6.4000	2.8600	6.0300	+201.500%	686	6,777	0.000%
2026-07-30	2.0600	2.1000	1.5800	2.0000	-13.793%	37	6,535	+201.500%
2026-07-29	2.1000	2.9600	1.7000	2.3200	+18.974%	198	6,533	+159.914%
2026-07-28	1.4700	2.1800	1.4700	1.9500	+26.623%	136	6,411	+209.231%
2026-07-27	1.4000	1.8200	1.2700	1.5400	+26.230%	959	6,412	+291.558%
2026-07-24	1.6000	1.7700	1.0600	1.2200	-3.175%	4,301	6,515	+394.262%
2026-07-23	1.5300	2.0100	1.2600	1.2600	-77.174%	1,611	4,481	+378.571%
2026-07-22	6.6000	6.6500	5.5200	5.5200	-16.109%	141	5,660	+9.239%
2026-07-21	7.3000	7.3000	6.5800	6.5800	-19.165%	45	5,668	-8.359%
2026-07-20	9.4000	10.4300	7.9500	8.1400	+24.275%	176	5,633	-25.921%
2026-07-17	7.7000	7.7000	6.1000	6.5500	-32.474%	1,434	5,605	-7.939%
2026-07-16	16.0000	16.7900	9.4000	9.7000	-36.268%	841	4,284	-37.835%
2026-07-15	12.0000	16.1000	11.6100	15.2200	+52.200%	317	4,238	-60.381%
2026-07-14	7.7000	10.0400	7.7000	10.0000	+15.875%	95	4,091	-39.700%
2026-07-13	9.8500	9.8500	8.6300	8.6300	-13.700%	15	4,083	-30.127%
2026-07-10	9.7500	10.0000	9.0500	10.0000	-4.762%	80	4,078	-39.700%
2026-07-09	9.4000	10.5000	9.1900	10.5000	-13.580%	28	4,052	-42.571%
2026-07-08	14.0000	14.0000	10.4500	12.1500	-13.338%	64	4,027	-50.370%
2026-07-07	15.5000	16.5000	13.6000	14.0200	-8.066%	70	4,021	-56.990%
2026-07-06	12.7500	15.2500	11.0000	15.2500	+23.984%	72	4,042	-60.459%
2026-07-02	12.5500	12.7300	10.0000	12.3000	-0.806%	113	4,051	-50.976%
2026-07-01	11.8000	12.4800	11.1500	12.4000	+13.761%	26	4,051	-51.371%
2026-06-30	10.2500	11.3200	10.2000	10.9000	+1.869%	111	4,044	-44.679%
2026-06-29	9.5000	11.0000	9.0000	10.7000	+48.611%	1,464	4,025	-43.645%
2026-06-26	7.6000	9.0000	6.9000	7.2000	-14.286%	39	5,379	-16.250%
2026-06-25	8.2000	9.0000	7.6000	8.4000	-10.064%	42	5,371	-28.214%
2026-06-24	10.2500	11.5800	9.0000	9.3400	-6.600%	41	5,383	-35.439%
2026-06-23	10.8500	10.9400	9.6000	10.0000	-10.394%	78	5,374	-39.700%
2026-06-22	14.5000	14.5000	10.0500	11.1600	-38.000%	296	5,392	-45.968%
2026-06-18	16.0500	18.0000	14.1000	18.0000	+11.940%	50	5,214	-66.500%
2026-06-17	18.6200	18.6200	15.5000	16.0800	-20.000%	212	5,214	-62.500%
2026-06-16	17.6000	20.6500	17.4800	20.1000	+10.137%	75	5,214	-70.000%
2026-06-15	17.3500	19.4500	17.3500	18.2500	+14.063%	114	5,238	-66.959%
2026-06-12	15.5500	16.3000	15.4400	16.0000	+11.888%	19	5,302	-62.313%
2026-06-11	13.3000	15.1500	11.0000	14.3000	+0.281%	197	5,303	-57.832%
2026-06-10	16.8500	18.1800	14.2400	14.2600	-16.118%	57	5,284	-57.714%
2026-06-09	19.5100	19.5100	15.3500	17.0000	+2.225%	154	5,272	-64.529%
2026-06-08	17.4000	17.4400	15.9000	16.6300	-15.240%	95	5,295	-63.740%
2026-06-05	19.4500	20.7100	17.6500	19.6200	-5.446%	4,428	5,292	-69.266%
2026-06-04	17.1000	21.0000	17.0000	20.7500	+31.329%	101	1,002	-70.940%
2026-06-03	16.4500	18.0000	15.3000	15.8000	-5.389%	68	1,019	-61.835%
2026-06-02	18.9500	20.9000	15.6900	16.7000	-24.673%	176	991	-63.892%
2026-06-01	21.4600	22.9300	21.1000	22.1700	-7.625%	86	975	-72.801%
2026-05-29	27.7000	27.7000	24.0000	24.0000	-17.893%	70	965	-74.875%
2026-05-28	28.3200	30.1200	27.1600	29.2300	+0.309%	34	963	-79.371%
2026-05-27	28.7000	31.0000	28.7000	29.1400	+1.498%	34	937	-79.307%
2026-05-26	26.8500	29.6800	26.3000	28.7100	+8.750%	82	927	-78.997%
2026-05-22	29.0000	29.8000	26.1500	26.4000	-9.278%	76	911	-77.159%
2026-05-21	28.0500	32.3500	28.0500	29.1000	-3.161%	24	929	-79.278%
2026-05-20	34.1100	34.1100	28.5000	30.0500	-5.622%	75	929	-79.933%
2026-05-19	35.3500	35.3500	30.6500	31.8400	-11.556%	70	904	-81.062%
2026-05-18	40.9400	42.2000	35.9200	36.0000	-1.854%	83	904	-83.250%
2026-05-15	36.0000	38.1400	35.9500	36.6800	-8.070%	115	904	-83.561%
2026-05-14	37.5000	41.2200	37.1000	39.9000	-1.603%	100	796	-84.887%
2026-05-13	31.8700	40.9700	31.7500	40.5500	+30.806%	172	840	-85.129%
2026-05-12	31.0000	32.0500	29.1200	31.0000	-6.061%	68	840	-80.548%
2026-05-11	34.9000	36.4000	32.5200	33.0000	-11.812%	283	840	-81.727%
2026-05-08	38.8000	38.8000	37.4200	37.4200	-0.267%	9	674	-83.886%
2026-05-07	38.2000	38.2000	35.0000	37.5200	+0.187%	44	675	-83.929%
2026-05-06	33.8000	38.2700	33.6100	37.4500	+22.266%	57	678	-83.899%
2026-05-05	32.2400	32.2400	29.5500	30.6300	+6.539%	61	669	-80.313%
2026-05-04	30.3200	30.5000	28.2500	28.7500	-4.927%	30	663	-79.026%
2026-05-01	27.7500	30.2400	27.7500	30.2400	+0.800%	85	682	-80.060%
2026-04-30	24.2100	30.7500	20.5000	30.0000	+87.032%	152	682	-79.900%
2026-04-29	14.3300	16.2800	14.3300	16.0400	+5.665%	137	677	-62.406%
2026-04-28	15.6100	15.8500	15.1800	15.1800	-9.643%	5	612	-60.277%
2026-04-27	13.8400	16.8700	13.8400	16.8000	+20.863%	23	610	-64.107%
2026-04-24	11.7300	13.9000	11.6300	13.9000	+9.105%	96	607	-56.619%
2026-04-23	12.2500	12.7400	12.2500	12.7400	+3.409%	29	648	-52.669%
2026-04-22	11.9700	12.3200	11.5500	12.3200	+15.140%	5	637	-51.055%
2026-04-21	11.6500	11.6500	10.7000	10.7000	-6.957%	28	614	-43.645%
2026-04-20	12.1500	12.2700	11.5000	11.5000	-11.877%	44	614	-47.565%
2026-04-17	11.9800	13.0500	11.7500	13.0500	+10.127%	12	591	-53.793%
2026-04-16	11.8500	11.8500	11.8500	11.8500	-0.420%	1	593	-49.114%
2026-04-15	11.4500	11.9000	11.4500	11.9000	+10.698%	2	593	-49.328%
2026-04-14	8.9000	10.8700	8.8500	10.7500	+33.540%	113	593	-43.907%
2026-04-13	7.6500	8.0500	7.4000	8.0500	+8.054%	51	556	-25.093%
2026-04-10	7.8000	7.8000	7.4500	7.4500	-5.577%	64	547	-19.060%
2026-04-09	7.0500	7.9500	6.3400	7.8900	+8.082%	14	504	-23.574%
2026-04-08	7.0500	7.8500	6.4500	7.3000	+44.554%	23	504	-17.397%
2026-04-07	4.7300	5.0500	4.7300	5.0500	+16.092%	13	503	+19.406%
2026-04-06	4.1400	4.3600	4.0900	4.3500	-0.458%	130	493	+38.621%
2026-04-01	4.4600	4.4600	4.1500	4.3700	+69.380%	11	495	+37.986%
2026-03-31	2.5800	2.5800	2.5800	2.5800	0.000%	1	499	+133.721%
2026-03-27	2.5200	2.5800	2.4200	2.5800	-16.774%	26	499	+133.721%
2026-03-26	3.3000	3.3000	3.1000	3.1000	-14.601%	3	482	+94.516%
2026-03-25	3.6300	3.6300	3.6300	3.6300	-10.370%	3	482	+66.116%
2026-03-24	4.5800	4.5800	4.0500	4.0500	-17.683%	104	485	+48.889%
2026-03-23	5.0500	5.1500	4.9200	4.9200	-6.994%	5	567	+22.561%
2026-03-20	5.2900	5.2900	5.2900	5.2900	-18.364%	6	566	+13.989%
2026-03-19	6.4800	6.4800	6.4800	6.4800	-8.732%	1	566	-6.944%
2026-03-18	7.1000	7.1000	7.1000	7.1000	+3.198%	10	565	-15.070%
2026-03-16	6.8800	6.8800	6.8800	6.8800	-1.714%	1	565	-12.355%
2026-03-13	7.4500	7.5500	6.6000	7.0000	-4.110%	44	565	-13.857%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-8.176%	1	539	-17.397%
2026-03-10	7.9500	7.9500	7.9500	7.9500	-1.487%	1	538	-24.151%
2026-03-09	7.7900	8.0700	7.7900	8.0700	+9.796%	2	537	-25.279%
2026-03-06	7.2600	7.3500	7.2500	7.3500	-2.000%	40	551	-17.959%
2026-03-05	7.7800	7.7800	7.4500	7.5000	-6.250%	70	518	-19.600%
2026-03-04	8.2000	8.2400	7.9300	8.0000	+0.629%	30	490	-24.625%
2026-03-03	8.1500	8.1500	7.9500	7.9500	-14.516%	16	483	-24.151%
2026-03-02	8.9000	9.5300	8.9000	9.3000	-3.627%	22	477	-35.161%
2026-02-26	8.8500	9.6500	8.8500	9.6500	-5.206%	4	474	-37.513%
2026-02-25	10.7500	10.7500	10.1800	10.1800	-4.413%	21	483	-40.766%
2026-02-24	10.4000	10.7700	10.4000	10.6500	-8.974%	30	483	-43.380%
2026-02-20	11.7000	11.7000	11.7000	11.7000	+33.714%	1	475	-48.462%
2026-02-19	8.6500	9.0000	8.6500	8.7500	0.000%	64	476	-31.086%
2026-02-18	8.7500	8.7500	8.7500	8.7500	+6.707%	3	501	-31.086%
2026-02-17	8.2000	8.2000	8.2000	8.2000	-16.412%	3	501	-26.463%
2026-02-13	10.1500	10.1500	9.5500	9.8100	-6.571%	11	501	-38.532%
2026-02-12	10.7000	12.2500	10.5000	10.5000	-5.491%	115	501	-42.571%
2026-02-11	13.1000	13.1000	11.1100	11.1100	-28.230%	87	529	-45.725%
2026-02-09	15.3500	15.4800	15.3500	15.4800	-3.851%	34	613	-61.047%
2026-02-06	15.2000	16.1400	15.0400	16.1000	-11.781%	48	579	-62.547%
2026-02-05	11.9000	18.7900	11.9000	18.2500	-15.313%	158	533	-66.959%
2026-02-04	21.8500	21.8500	21.5500	21.5500	-13.384%	2	430	-72.019%
2026-02-03	24.8800	24.8800	24.8800	24.8800	+0.363%	1	428	-75.764%
2026-02-02	21.6300	24.7900	21.6300	24.7900	+10.917%	3	427	-75.676%
2026-01-30	22.3500	22.3500	22.3500	22.3500	+5.674%	1	429	-73.020%
2026-01-26	21.1500	21.1500	21.1500	21.1500	+8.184%	1	428	-71.489%
2026-01-23	19.6500	19.6500	19.5500	19.5500	-2.736%	42	429	-69.156%
2026-01-22	20.3000	20.3000	20.1000	20.1000	+3.236%	6	395	-70.000%
2026-01-21	19.4700	19.4700	19.4700	19.4700	+11.130%	5	392	-69.029%
2026-01-20	18.3500	18.3500	17.5200	17.5200	-12.836%	23	392	-65.582%
2026-01-16	20.1000	20.1000	20.1000	20.1000	-7.373%	2	412	-70.000%
2026-01-15	21.6400	21.7000	21.6400	21.7000	-3.556%	4	412	-72.212%
2026-01-14	22.6100	22.7500	22.2500	22.5000	-3.969%	36	411	-73.200%
2026-01-13	25.2500	25.2500	23.3900	23.4300	+18.633%	48	398	-74.264%
2026-01-12	19.1600	19.7500	19.1600	19.7500	-1.985%	11	396	-69.468%
2026-01-09	20.3000	20.5800	20.1500	20.1500	+1.511%	10	397	-70.074%
2026-01-08	18.7500	19.8500	18.6400	19.8500	+7.588%	27	397	-69.622%
2026-01-07	14.5900	18.8000	14.5800	18.4500	+17.516%	34	376	-67.317%
2026-01-05	15.8500	15.8500	15.7000	15.7000	+6.081%	18	356	-61.592%
2026-01-02	15.1000	15.1000	14.8000	14.8000	-1.987%	3	356	-59.257%
2025-12-31	15.1000	15.1000	15.1000	15.1000	-1.884%	2	353	-60.066%
2025-12-30	15.2000	15.3900	15.2000	15.3900	+0.918%	97	353	-60.819%
2025-12-29	15.3000	15.3000	15.2500	15.2500	-4.389%	15	263	-60.459%
2025-12-24	15.9500	15.9500	15.9000	15.9500	-2.446%	38	250	-62.194%
2025-12-23	15.9500	16.3500	15.9500	16.3500	+10.473%	6	250	-63.119%
2025-12-22	14.4000	14.9000	14.2100	14.8000	+10.448%	88	246	-59.257%
2025-12-18	13.4000	13.5000	13.4000	13.4000	+3.876%	20	182	-55.000%
2025-12-17	15.0000	15.0000	12.9000	12.9000	-10.727%	26	167	-53.256%
2025-12-16	15.9900	16.0000	14.3000	14.4500	-6.472%	68	164	-58.270%
2025-12-15	16.0700	16.0700	15.4500	15.4500	-7.761%	74	118	-60.971%
2025-12-12	17.5000	17.5000	16.7500	16.7500	-8.719%	12	61	-64.000%
2025-12-11	18.8000	18.8000	18.0000	18.3500	-14.292%	5	59	-67.139%
2025-12-05	22.2500	22.2500	21.4100	21.4100	+1.952%	2	58	-71.836%
2025-12-04	21.2500	21.2600	20.8000	21.0000	+1.059%	20	58	-71.286%
2025-12-02	20.7800	20.7800	20.7800	20.7800	-6.439%	5	41	-70.982%
2025-12-01	22.2100	22.2100	22.2100	22.2100	-3.894%	2	38	-72.850%
2025-11-28	23.5200	23.5200	23.0200	23.1100	-11.115%	11	36	-73.907%
2025-11-26	26.0000	26.0000	26.0000	26.0000	-0.877%	2	30	-76.808%
2025-11-25	26.1200	26.2300	24.6500	26.2300	+17.465%	9	30	-77.011%
2025-11-24	23.6000	23.6000	22.3300	22.3300	+16.060%	12	24	-72.996%
2025-11-20	19.2400	19.2400	19.2400	19.2400	+17.317%	6	28	-68.659%
2025-11-19	18.4200	18.4200	16.1000	16.4000	+16.312%	5	25	-63.232%
2025-11-17	14.1000	14.1000	14.1000	14.1000	+15.102%	1	24	-57.234%
2025-11-13	12.2500	12.2500	12.2500	12.2500	-5.769%	15	23	-50.776%
2025-11-07	13.0000	13.0000	13.0000	13.0000	+4.000%	1	23	-53.615%
2025-11-05	12.7700	12.8500	12.5000	12.5000	-0.794%	18	24	-51.760%
2025-11-03	12.6000	12.6000	12.6000	12.6000	+4.913%	1	9	-52.143%
2025-10-31	12.0100	12.0100	12.0100	12.0100	-4.758%	1	9	-49.792%
2025-10-30	13.2000	14.1500	12.2500	12.6100	+17.850%	15	8	-52.181%
2025-10-29	10.7000	10.7000	10.7000	10.7000	0.000%	1	0	-43.645%