Dark

GOOG20260918C400
GOOG Sep 18 2026 400.00 Call (GOOG260918C00400000)
option OPRA

EOD

Jul 31, 2026

4.24+226.154%(+2.94)2,499

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.7400	4.5000	1.6800	4.2400	+226.154%	2,499	7,638	0.000%
2026-07-30	1.3000	1.4600	1.2000	1.3000	-18.239%	755	7,488	+226.154%
2026-07-29	1.3500	2.0000	1.1600	1.5900	+22.308%	760	7,311	+166.667%
2026-07-28	1.1500	1.5200	0.9000	1.3000	+36.842%	484	6,989	+226.154%
2026-07-27	1.1000	1.2700	0.9500	0.9500	+6.742%	1,646	6,804	+346.316%
2026-07-24	1.1500	1.2300	0.8500	0.8900	-22.609%	1,092	6,209	+376.404%
2026-07-23	1.9900	1.9900	1.0400	1.1500	-71.464%	1,628	6,389	+268.696%
2026-07-22	5.0500	5.2000	4.0300	4.0300	-17.587%	669	6,297	+5.211%
2026-07-21	5.7500	5.7500	4.8900	4.8900	-17.119%	537	6,141	-13.292%
2026-07-20	6.5800	8.0500	5.4000	5.9000	+14.563%	990	5,411	-28.136%
2026-07-17	5.7200	6.3000	4.6000	5.1500	-30.311%	475	5,531	-17.670%
2026-07-16	12.7300	13.4500	7.2000	7.3900	-38.672%	2,184	5,506	-42.625%
2026-07-15	8.5000	12.8000	7.8400	12.0500	+46.951%	1,256	6,238	-64.813%
2026-07-14	6.5000	8.2000	6.4500	8.2000	+26.154%	259	6,062	-48.293%
2026-07-13	7.2000	8.0500	6.3400	6.5000	-18.750%	279	6,084	-34.769%
2026-07-10	7.7500	8.0000	7.0000	8.0000	-4.762%	1,347	5,954	-47.000%
2026-07-09	7.7000	8.4000	6.9100	8.4000	-4.762%	429	5,158	-49.524%
2026-07-08	9.8300	9.9500	8.1500	8.8200	-16.398%	202	5,199	-51.927%
2026-07-07	12.3500	13.4000	10.5500	10.5500	-10.820%	248	5,123	-59.810%
2026-07-06	9.8000	11.8500	8.4000	11.8300	+25.185%	619	5,226	-64.159%
2026-07-02	9.1500	10.3000	7.7500	9.4500	-1.563%	178	5,167	-55.132%
2026-07-01	9.2000	10.0000	8.4000	9.6000	+12.281%	193	5,167	-55.833%
2026-06-30	8.4000	9.0100	7.8600	8.5500	+1.786%	340	5,211	-50.409%
2026-06-29	7.0000	8.8500	6.8400	8.4000	+51.351%	604	5,232	-49.524%
2026-06-26	6.4000	7.4000	5.4000	5.5500	-14.615%	902	5,255	-23.604%
2026-06-25	6.6000	7.0300	5.9000	6.5000	-12.162%	512	5,071	-34.769%
2026-06-24	8.7000	9.2500	6.9000	7.4000	-4.516%	326	4,969	-42.703%
2026-06-23	7.8000	9.0000	7.0000	7.7500	-12.921%	552	4,960	-45.290%
2026-06-22	11.4000	11.4000	7.7500	8.9000	-40.388%	2,076	5,209	-52.360%
2026-06-18	12.8000	15.0000	11.1300	14.9300	+14.144%	253	4,064	-71.601%
2026-06-17	15.9000	16.0000	12.6300	13.0800	-18.352%	217	4,064	-67.584%
2026-06-16	14.8000	17.1500	14.1600	16.0200	+7.373%	1,255	4,064	-73.533%
2026-06-15	15.0000	16.1000	13.9700	14.9200	+19.360%	271	3,431	-71.582%
2026-06-12	13.8000	15.2000	11.5000	12.5000	-0.794%	254	3,325	-66.080%
2026-06-11	11.0100	12.6000	8.9000	12.6000	+10.044%	370	3,226	-66.349%
2026-06-10	13.5000	15.3500	11.3000	11.4500	-18.214%	321	3,056	-62.969%
2026-06-09	16.8000	17.0000	12.6000	14.0000	+0.792%	357	2,949	-69.714%
2026-06-08	14.9000	14.9000	13.0000	13.8900	-10.962%	405	3,027	-69.474%
2026-06-05	14.0000	17.2400	14.0000	15.6000	-10.448%	335	3,033	-72.821%
2026-06-04	12.8500	17.5500	12.8500	17.4200	+38.254%	372	3,015	-75.660%
2026-06-03	14.5300	15.3000	12.3000	12.6000	-8.364%	339	2,902	-66.349%
2026-06-02	15.1500	17.8700	12.5500	13.7500	-28.385%	538	2,832	-69.164%
2026-06-01	18.8000	19.4500	17.7500	19.2000	-4.620%	222	2,700	-77.917%
2026-05-29	21.8000	22.8000	19.5000	20.1300	-18.337%	183	2,631	-78.937%
2026-05-28	24.5000	25.5000	24.2600	24.6500	-1.400%	86	2,589	-82.799%
2026-05-27	24.5600	27.3000	24.0000	25.0000	+0.402%	607	2,590	-83.040%
2026-05-26	22.7100	25.0000	22.5000	24.9000	+11.509%	42	2,155	-82.972%
2026-05-22	24.7100	25.3500	22.0000	22.3300	-9.778%	215	2,138	-81.012%
2026-05-21	24.4200	27.6600	23.1900	24.7500	-4.990%	85	2,065	-82.869%
2026-05-20	29.0000	29.0000	24.3500	26.0500	-1.400%	91	2,065	-83.724%
2026-05-19	29.5700	30.0000	26.0000	26.4200	-19.451%	161	1,925	-83.952%
2026-05-18	31.4600	38.3000	31.1900	32.8000	+3.633%	251	1,925	-87.073%
2026-05-15	30.6600	34.1500	30.3500	31.6500	-8.526%	91	1,925	-86.603%
2026-05-14	34.2500	35.6200	32.0000	34.6000	-2.918%	83	1,922	-87.746%
2026-05-13	25.7000	35.8500	25.5000	35.6400	+33.985%	122	2,009	-88.103%
2026-05-12	26.4000	27.5000	24.4200	26.6000	-6.993%	595	2,009	-84.060%
2026-05-11	30.0300	31.5000	28.3800	28.6000	-16.080%	523	2,009	-85.175%
2026-05-08	33.7500	34.6000	32.1000	34.0800	+2.651%	144	1,893	-87.559%
2026-05-07	33.6500	33.7700	30.9400	33.2000	0.000%	162	1,932	-87.229%
2026-05-06	29.2000	33.6000	29.2000	33.2000	+25.330%	325	1,895	-87.229%
2026-05-05	29.0000	29.0000	25.4000	26.4900	+8.789%	118	1,982	-83.994%
2026-05-04	26.7000	26.7000	23.2500	24.3500	-7.379%	66	1,968	-82.587%
2026-05-01	23.2200	26.5000	23.2000	26.2900	+4.741%	598	1,667	-83.872%
2026-04-30	20.5200	26.4500	17.6800	25.1000	+93.972%	755	1,667	-83.108%
2026-04-29	12.0000	14.3800	11.9800	12.9400	-0.385%	410	1,562	-67.233%
2026-04-28	13.0900	13.9000	12.5000	12.9900	-7.281%	336	1,661	-67.360%
2026-04-27	12.0400	14.2900	11.4400	14.0100	+20.258%	180	1,598	-69.736%
2026-04-24	10.0000	12.2300	10.0000	11.6500	+12.560%	206	1,603	-63.605%
2026-04-23	10.4000	10.7200	10.2000	10.3500	+0.976%	25	1,633	-59.034%
2026-04-22	9.4000	10.2500	9.4000	10.2500	+21.302%	43	1,625	-58.634%
2026-04-21	9.6000	9.8400	8.4500	8.4500	-11.979%	27	1,588	-49.822%
2026-04-20	10.3500	10.3500	9.6000	9.6000	-10.698%	97	1,588	-55.833%
2026-04-17	9.6700	10.8000	9.5400	10.7500	+12.330%	58	1,594	-60.558%
2026-04-16	9.8100	10.3000	9.5700	9.5700	-3.528%	39	1,560	-55.695%
2026-04-15	8.7000	10.2000	8.7000	9.9200	+15.349%	95	1,545	-57.258%
2026-04-14	7.3500	8.9700	7.3500	8.6000	+32.308%	510	1,480	-50.698%
2026-04-13	5.9500	6.5500	5.9000	6.5000	+6.557%	6	1,307	-34.769%
2026-04-10	6.8500	6.8500	6.1000	6.1000	-7.576%	58	1,309	-30.492%
2026-04-09	5.2500	6.6000	5.0000	6.6000	+10.924%	27	1,359	-35.758%
2026-04-08	5.2000	6.2200	5.1200	5.9500	+43.373%	271	1,357	-28.739%
2026-04-07	3.4000	4.1500	3.4000	4.1500	+26.911%	29	1,453	+2.169%
2026-04-06	3.3000	3.3000	3.1200	3.2700	+0.615%	18	1,449	+29.664%
2026-04-02	3.1000	3.2500	3.1000	3.2500	-7.932%	311	1,295	+30.462%
2026-04-01	2.6700	3.5800	2.6700	3.5300	+47.699%	83	1,295	+20.113%
2026-03-31	2.0000	2.3900	1.8500	2.3900	+43.114%	174	1,264	+77.406%
2026-03-30	1.8200	1.8200	1.6700	1.6700	-20.476%	105	1,170	+153.892%
2026-03-27	2.0900	2.2300	1.9700	2.1000	-10.638%	125	1,263	+101.905%
2026-03-26	2.5400	2.5600	2.3500	2.3500	-16.071%	64	1,270	+80.426%
2026-03-25	3.2500	3.2500	2.8000	2.8000	-11.111%	15	1,254	+51.429%
2026-03-24	3.6700	3.6700	3.1000	3.1500	-20.253%	61	1,251	+34.603%
2026-03-23	4.3000	4.4200	3.9500	3.9500	-8.140%	141	1,244	+7.342%
2026-03-20	4.7000	4.7300	4.3000	4.3000	-18.868%	9	1,243	-1.395%
2026-03-19	5.1500	5.3000	4.9500	5.3000	-5.357%	48	1,240	-20.000%
2026-03-18	6.1000	6.1000	5.5900	5.6000	-3.448%	63	1,273	-24.286%
2026-03-17	5.4000	5.8500	5.4000	5.8000	+8.818%	8	1,249	-26.897%
2026-03-16	5.7000	5.7000	5.1500	5.3300	-5.664%	4	1,243	-20.450%
2026-03-13	5.9300	6.1700	5.3500	5.6500	0.000%	376	1,241	-24.956%
2026-03-12	5.8000	5.8000	5.5100	5.6500	-13.609%	21	1,303	-24.956%
2026-03-11	6.8400	7.0000	6.5400	6.5400	-1.654%	49	1,294	-35.168%
2026-03-10	6.4000	6.8000	6.4000	6.6500	+2.151%	93	1,286	-36.241%
2026-03-09	5.5500	6.5100	5.4500	6.5100	+10.339%	55	1,314	-34.869%
2026-03-06	6.1000	6.1000	5.9000	5.9000	-3.279%	24	1,293	-28.136%
2026-03-05	6.5300	6.5300	6.1000	6.1000	-9.630%	74	1,288	-30.492%
2026-03-04	6.8000	6.8000	6.6000	6.7500	-2.174%	47	1,237	-37.185%
2026-03-03	6.9800	7.0000	6.7000	6.9000	-11.538%	39	1,224	-38.551%
2026-03-02	7.6300	8.0000	7.6300	7.8000	-5.455%	8	1,215	-45.641%
2026-02-27	7.9500	8.2500	7.6000	8.2500	+3.125%	24	1,215	-48.606%
2026-02-26	7.9000	8.2000	7.4000	8.0000	-9.502%	34	1,227	-47.000%
2026-02-25	9.2500	9.2500	8.8400	8.8400	-5.455%	11	1,224	-52.036%
2026-02-24	8.6500	9.3500	8.5500	9.3500	-1.579%	43	1,224	-54.652%
2026-02-23	11.1500	11.1500	9.4500	9.5000	-6.404%	67	1,217	-55.368%
2026-02-20	8.1500	10.4100	8.1500	10.1500	+38.095%	247	1,229	-58.227%
2026-02-19	7.2500	8.0500	7.2500	7.3500	-0.676%	81	1,170	-42.313%
2026-02-18	7.6000	7.6000	7.0500	7.4000	+3.933%	26	1,202	-42.703%
2026-02-17	7.0300	7.4000	6.6900	7.1200	-12.638%	297	1,190	-40.449%
2026-02-13	8.4500	8.5500	8.1000	8.1500	-9.444%	17	951	-47.975%
2026-02-12	9.4000	10.7000	9.0000	9.0000	-2.174%	35	951	-52.889%
2026-02-11	10.5500	10.5500	9.2000	9.2000	-18.800%	54	940	-53.913%
2026-02-10	11.7000	11.8500	11.0000	11.3300	-12.171%	63	928	-62.577%
2026-02-09	12.9000	13.8000	11.9500	12.9000	-0.769%	29	928	-67.132%
2026-02-06	15.6500	15.6500	12.7300	13.0000	-20.147%	157	925	-67.385%
2026-02-05	10.4500	16.3100	10.4500	16.2800	-11.522%	211	847	-73.956%
2026-02-04	21.1100	21.2500	18.2500	18.4000	-11.962%	91	818	-76.957%
2026-02-03	22.6100	22.6100	20.8700	20.9000	-5.344%	42	837	-79.713%
2026-02-02	18.8000	22.0800	18.8000	22.0800	+12.826%	34	829	-80.797%
2026-01-30	18.3500	20.0200	18.3500	19.5700	+1.927%	184	818	-78.334%
2026-01-29	19.8500	19.8500	16.5000	19.2000	+2.784%	29	774	-77.917%
2026-01-28	18.5500	18.6800	17.6700	18.6800	-0.638%	13	756	-77.302%
2026-01-27	18.4000	19.9500	18.3500	18.8000	-2.083%	59	759	-77.447%
2026-01-26	16.5500	19.2000	16.5500	19.2000	+14.970%	14	730	-77.917%
2026-01-23	17.6000	17.6000	16.7000	16.7000	-3.468%	123	729	-74.611%
2026-01-22	18.4000	18.4000	17.3000	17.3000	+3.593%	18	817	-75.491%
2026-01-21	17.7700	17.7700	16.5000	16.7000	+9.150%	10	805	-74.611%
2026-01-20	15.2000	16.5600	15.2000	15.3000	-14.045%	51	797	-72.288%
2026-01-16	19.4000	19.6000	17.4600	17.8000	-8.247%	59	770	-76.180%
2026-01-15	19.3500	19.5500	18.8900	19.4000	-7.177%	72	770	-78.144%
2026-01-14	20.4500	20.9000	19.5800	20.9000	-0.713%	139	715	-79.713%
2026-01-13	21.3300	22.6600	20.8700	21.0500	+10.789%	70	612	-79.857%
2026-01-12	17.2300	19.0000	17.2300	19.0000	+4.396%	21	646	-77.684%
2026-01-09	17.2000	18.4000	17.2000	18.2000	+6.122%	45	642	-76.703%
2026-01-08	17.8500	17.8500	16.6300	17.1500	+9.375%	85	643	-75.277%
2026-01-07	14.8000	16.5000	14.4000	15.6800	+25.440%	166	616	-72.959%
2026-01-06	13.9900	13.9900	12.3500	12.5000	-6.855%	40	565	-66.080%
2026-01-05	14.4000	14.4000	13.4200	13.4200	-1.324%	17	564	-68.405%
2026-01-02	15.2000	15.4500	13.0000	13.6000	+3.422%	118	564	-68.824%
2025-12-31	12.5500	13.2500	12.5500	13.1500	-5.054%	3	488	-67.757%
2025-12-30	13.9500	13.9500	13.8500	13.8500	+3.435%	50	488	-69.386%
2025-12-29	13.1300	13.3900	13.1200	13.3900	-4.968%	8	494	-68.335%
2025-12-26	14.5500	14.5500	14.0900	14.0900	-1.053%	16	493	-69.908%
2025-12-24	14.2400	14.2400	14.2400	14.2400	-0.420%	35	492	-70.225%
2025-12-23	14.0500	14.4000	13.7600	14.3000	+10.425%	27	492	-70.350%
2025-12-22	12.3000	13.0000	12.3000	12.9500	+7.469%	41	503	-67.259%
2025-12-19	12.4000	12.4000	12.0500	12.0500	+3.433%	12	464	-64.813%
2025-12-18	11.6000	11.7500	11.3800	11.6500	+10.952%	24	469	-63.605%
2025-12-17	13.3500	13.3500	10.5000	10.5000	-19.293%	53	457	-59.619%
2025-12-16	12.6500	13.0100	12.6500	13.0100	-4.338%	21	427	-67.410%
2025-12-15	14.3000	14.3000	13.1000	13.6000	-8.356%	102	439	-68.824%
2025-12-12	16.5000	16.5000	14.6000	14.8400	-8.789%	27	378	-71.429%
2025-12-11	17.6500	17.6500	15.5000	16.2700	-12.054%	10	372	-73.940%
2025-12-10	17.6000	18.5000	17.6000	18.5000	+4.994%	26	375	-77.081%
2025-12-09	16.6500	17.8500	16.6500	17.6200	+3.647%	41	367	-75.936%
2025-12-08	18.4000	18.7500	16.5000	17.0000	-10.290%	45	343	-75.059%
2025-12-05	20.1600	20.3500	18.9500	18.9500	+0.637%	11	341	-77.625%
2025-12-04	18.7500	18.8500	18.3500	18.8300	-4.803%	14	335	-77.483%
2025-12-03	18.5000	19.7800	18.4000	19.7800	+6.631%	20	329	-78.564%
2025-12-02	18.8500	18.9600	18.5500	18.5500	0.000%	28	324	-77.143%
2025-12-01	19.7500	20.2500	18.5500	18.5500	-10.903%	8	296	-77.143%
2025-11-28	23.9800	23.9800	20.5300	20.8200	-6.427%	16	294	-79.635%
2025-11-26	22.7000	22.9000	21.2600	22.2500	-4.711%	34	283	-80.944%
2025-11-25	22.8000	26.4000	22.4000	23.3500	+7.852%	111	283	-81.842%
2025-11-24	19.0000	21.8900	19.0000	21.6500	+35.737%	144	279	-80.416%
2025-11-21	16.1200	16.4000	15.2400	15.9500	+3.236%	39	202	-73.417%
2025-11-20	16.2900	17.0500	15.4500	15.4500	+3.691%	20	168	-72.557%
2025-11-19	13.0000	17.5500	13.0000	14.9000	+23.140%	17	173	-71.544%
2025-11-18	11.9000	12.1300	10.7000	12.1000	+4.671%	8	164	-64.959%
2025-11-17	11.0000	13.5500	11.0000	11.5600	+17.360%	28	161	-63.322%
2025-11-14	9.8000	10.3000	9.8000	9.8500	-6.190%	9	143	-56.954%
2025-11-13	10.5000	10.5000	10.5000	10.5000	-10.866%	1	137	-59.619%
2025-11-12	12.7000	12.7000	11.6500	11.7800	-9.385%	37	137	-64.007%
2025-11-11	12.5500	13.0000	12.3500	13.0000	0.000%	8	129	-67.385%
2025-11-10	12.1500	13.0000	12.1500	13.0000	+25.241%	5	127	-67.385%
2025-11-07	10.7800	10.7800	10.3800	10.3800	-9.424%	11	125	-59.152%
2025-11-05	11.4600	11.4600	11.4600	11.4600	+11.805%	1	125	-63.002%
2025-11-04	10.5000	10.5000	10.2500	10.2500	-6.818%	5	125	-58.634%
2025-11-03	11.0000	11.0000	11.0000	11.0000	-1.610%	5	125	-61.455%
2025-10-31	10.4000	11.1800	10.1800	11.1800	+1.636%	31	125	-62.075%
2025-10-30	10.9000	12.6000	10.9000	11.0000	0.000%	112	107	-61.455%