Dark

GOOG20260918C430
GOOG Sep 18 2026 430.00 Call (GOOG260918C00430000)
option OPRA

EOD

Jul 31, 2026

1.36+177.551%(+0.87)2,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8900	1.4400	0.8600	1.3600	+177.551%	2,600	12,314	0.000%
2026-07-30	0.5000	0.5400	0.4900	0.4900	-12.500%	152	12,457	+177.551%
2026-07-29	0.8100	0.8100	0.5600	0.5600	+1.818%	54	12,559	+142.857%
2026-07-28	0.4700	0.5900	0.4700	0.5500	+17.021%	209	12,520	+147.273%
2026-07-27	0.5300	0.5300	0.4500	0.4700	+6.818%	1,113	12,706	+189.362%
2026-07-24	0.6000	0.6100	0.4200	0.4400	-22.807%	412	11,878	+209.091%
2026-07-23	0.8600	0.8600	0.5000	0.5700	-66.471%	1,130	11,645	+138.596%
2026-07-22	1.9900	2.1400	1.7000	1.7000	-14.573%	163	10,939	-20.000%
2026-07-21	2.2500	2.2900	1.9900	1.9900	-11.947%	130	10,903	-31.658%
2026-07-20	3.0300	3.3500	2.2600	2.2600	+5.116%	3,047	10,880	-39.823%
2026-07-17	2.4600	2.4600	2.0300	2.1500	-34.848%	153	10,892	-36.744%
2026-07-16	6.1500	6.1500	3.3000	3.3000	-37.736%	45	10,896	-58.788%
2026-07-15	4.1800	6.0000	4.1800	5.3000	+51.429%	158	10,887	-74.340%
2026-07-14	2.8000	3.5000	2.8000	3.5000	+22.378%	3	10,954	-61.143%
2026-07-13	3.4300	3.4300	2.8400	2.8600	-21.644%	21	10,956	-52.448%
2026-07-10	3.4000	3.6500	3.1000	3.6500	+5.491%	85	10,948	-62.740%
2026-07-09	3.4500	3.4600	3.1500	3.4600	-8.947%	47	10,910	-60.694%
2026-07-08	4.6500	4.8000	3.5500	3.8000	-27.619%	46	10,890	-64.211%
2026-07-07	5.7400	6.3000	5.1500	5.2500	-6.250%	24	10,874	-74.095%
2026-07-06	4.3000	5.6000	3.9000	5.6000	+23.077%	36	10,882	-75.714%
2026-07-02	4.2000	4.8000	3.6500	4.5500	+1.111%	23	10,888	-70.110%
2026-07-01	4.5000	4.5000	4.3000	4.5000	+7.143%	64	10,888	-69.778%
2026-06-30	3.7600	4.2500	3.7600	4.2000	+5.263%	20	10,854	-67.619%
2026-06-29	3.3500	4.1000	3.3500	3.9900	+39.510%	24	10,849	-65.915%
2026-06-26	2.7400	3.0600	2.6300	2.8600	-12.000%	98	10,837	-52.448%
2026-06-25	3.1000	3.4000	2.8400	3.2500	-4.412%	71	10,829	-58.154%
2026-06-24	4.4400	4.4500	3.4000	3.4000	-15.000%	36	10,835	-60.000%
2026-06-23	2.3500	4.3500	2.3500	4.0000	-12.088%	74	10,813	-66.000%
2026-06-22	5.9300	5.9300	4.2000	4.5500	-42.623%	281	10,795	-70.110%
2026-06-18	6.0000	7.9300	6.0000	7.9300	+17.481%	42	10,692	-82.850%
2026-06-17	7.4500	7.4500	6.7500	6.7500	-22.857%	57	10,692	-79.852%
2026-06-16	8.1000	9.3000	8.0000	8.7500	+12.179%	48	10,692	-84.457%
2026-06-15	8.1400	8.9000	7.8000	7.8000	+11.908%	48	10,693	-82.564%
2026-06-12	6.3200	8.0000	6.3200	6.9700	+11.699%	10	10,675	-80.488%
2026-06-11	5.4500	6.2800	4.8000	6.2400	-2.041%	200	10,677	-78.205%
2026-06-10	8.0500	8.3000	6.2000	6.3700	-18.854%	59	10,628	-78.650%
2026-06-09	9.0000	9.4700	6.8500	7.8500	+1.684%	108	10,617	-82.675%
2026-06-08	7.9700	8.0000	7.1600	7.7200	-13.839%	46	10,643	-82.383%
2026-06-05	9.5500	9.8200	8.9600	8.9600	-9.859%	104	10,622	-84.821%
2026-06-04	8.1800	10.1000	8.0000	9.9400	+42.000%	61	10,661	-86.318%
2026-06-03	8.1000	8.6500	7.0000	7.0000	-10.256%	815	10,684	-80.571%
2026-06-02	8.0000	10.0100	7.1200	7.8000	-29.412%	221	10,529	-82.564%
2026-06-01	10.0900	11.1500	10.0900	11.0500	-5.150%	31	10,474	-87.692%
2026-05-29	14.2500	14.2500	11.1000	11.6500	-21.231%	166	10,454	-88.326%
2026-05-28	14.6900	15.1000	13.8000	14.7900	-1.400%	279	10,347	-90.805%
2026-05-27	15.3100	16.6000	15.0000	15.0000	+6.007%	140	10,132	-90.933%
2026-05-26	13.1500	14.4200	13.0000	14.1500	+9.182%	43	10,109	-90.389%
2026-05-22	14.6000	15.0000	12.7000	12.9600	-11.172%	287	10,077	-89.506%
2026-05-21	14.9000	16.4500	14.0000	14.5900	-7.365%	263	9,822	-90.679%
2026-05-20	16.5000	16.5000	15.0000	15.7500	-2.235%	128	9,822	-91.365%
2026-05-19	17.6000	18.5000	16.1100	16.1100	-21.376%	77	9,747	-91.558%
2026-05-18	21.3000	24.5000	20.4900	20.4900	+1.940%	133	9,747	-93.363%
2026-05-15	21.4000	21.4000	19.5000	20.1000	-7.798%	47	9,747	-93.234%
2026-05-14	21.4700	23.4100	20.4000	21.8000	-4.218%	60	9,722	-93.761%
2026-05-13	19.4900	23.0300	19.4900	22.7600	+40.842%	669	9,401	-94.025%
2026-05-12	16.5000	16.9500	14.8800	16.1600	-11.452%	88	9,401	-91.584%
2026-05-11	20.0000	20.4000	17.8100	18.2500	-14.118%	109	9,401	-92.548%
2026-05-08	21.0000	21.9000	20.5300	21.2500	+2.508%	85	9,314	-93.600%
2026-05-07	21.5000	21.5000	19.2000	20.7300	-0.576%	62	9,304	-93.439%
2026-05-06	18.5000	21.5000	18.5000	20.8500	+35.039%	8,180	9,302	-93.477%
2026-05-05	15.1500	17.2300	15.1500	15.4400	+3.973%	237	1,273	-91.192%
2026-05-04	14.3900	15.5000	14.3900	14.8500	-8.615%	27	1,187	-90.842%
2026-05-01	14.4400	16.3500	14.4400	16.2500	+10.544%	47	1,178	-91.631%
2026-04-30	12.1800	15.8200	10.7400	14.7000	+98.649%	82	1,178	-90.748%
2026-04-29	8.0000	8.0500	7.4000	7.4000	-0.270%	120	1,161	-81.622%
2026-04-28	7.9500	8.2800	7.3000	7.4200	-8.395%	27	1,247	-81.671%
2026-04-27	6.7700	8.1000	6.7700	8.1000	+34.551%	3	1,227	-83.210%
2026-04-23	5.8900	6.1000	5.8900	6.0200	+7.308%	17	1,226	-77.409%
2026-04-22	5.4000	5.6100	5.4000	5.6100	+19.362%	8	1,225	-75.758%
2026-04-21	5.5700	5.5700	4.7000	4.7000	-13.761%	3	1,222	-71.064%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-6.838%	1	1,222	-75.046%
2026-04-17	5.8500	5.8500	5.8500	5.8500	+6.364%	2	1,222	-76.752%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-1.786%	41	1,222	-75.273%
2026-04-15	5.0600	5.6000	5.0600	5.6000	+18.393%	3	1,263	-75.714%
2026-04-14	4.1300	4.7700	4.1300	4.7300	+45.538%	33	1,262	-71.247%
2026-04-10	3.7700	3.7700	3.2500	3.2500	-8.964%	51	1,246	-58.154%
2026-04-09	3.5700	3.5700	3.5700	3.5700	+27.957%	3	1,199	-61.905%
2026-04-08	2.8400	2.8400	2.7800	2.7900	+32.227%	9	1,199	-51.254%
2026-04-07	2.0800	2.1100	2.0800	2.1100	+26.347%	3	1,202	-35.545%
2026-04-06	1.6800	1.6800	1.6700	1.6700	-10.695%	8	1,199	-18.563%
2026-04-01	1.6000	1.8700	1.6000	1.8700	+96.842%	2	1,201	-27.273%
2026-03-30	1.0000	1.0000	0.9500	0.9500	-12.844%	51	1,200	+43.158%
2026-03-27	1.2100	1.2100	1.0900	1.0900	-12.097%	81	1,149	+24.771%
2026-03-26	1.3500	1.3500	1.2400	1.2400	-17.333%	11	1,070	+9.677%
2026-03-25	1.5200	1.5200	1.4600	1.5000	-11.243%	5	1,067	-9.333%
2026-03-24	1.6900	1.6900	1.6900	1.6900	-28.992%	53	1,067	-19.527%
2026-03-20	2.4400	2.4800	2.3200	2.3800	-17.647%	43	1,014	-42.857%
2026-03-19	2.6500	2.8900	2.6500	2.8900	-9.688%	12	971	-52.941%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+11.498%	2	962	-57.500%
2026-03-17	2.8800	2.8800	2.8700	2.8700	+2.135%	3	962	-52.613%
2026-03-16	2.7000	2.8100	2.7000	2.8100	-12.188%	13	962	-51.601%
2026-03-13	3.0500	3.2000	3.0000	3.2000	+7.023%	58	950	-57.500%
2026-03-12	3.2500	3.2500	2.9900	2.9900	-19.189%	21	897	-54.515%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+4.816%	20	879	-63.243%
2026-03-09	3.1900	3.5300	3.1900	3.5300	+0.857%	7	879	-61.473%
2026-03-06	3.6500	3.6500	3.5000	3.5000	-6.667%	11	1,173	-61.143%
2026-03-05	3.8500	3.8500	3.7500	3.7500	-7.407%	10	1,164	-63.733%
2026-03-04	4.0500	4.0500	4.0500	4.0500	0.000%	6	1,154	-66.420%
2026-03-03	4.3500	4.3500	4.0500	4.0500	-13.830%	3	1,148	-66.420%
2026-03-02	4.5500	4.7500	4.5500	4.7000	-3.093%	26	1,146	-71.064%
2026-02-26	5.0400	5.0400	4.8500	4.8500	-10.185%	26	1,140	-71.959%
2026-02-25	5.5100	5.5100	5.2500	5.4000	-2.703%	901	746	-74.815%
2026-02-24	5.6000	5.6000	5.5500	5.5500	+6.731%	2	746	-75.495%
2026-02-20	5.2000	5.2000	5.2000	5.2000	+14.790%	2	745	-73.846%
2026-02-19	4.5000	4.5300	4.5000	4.5300	+1.798%	11	747	-69.978%
2026-02-18	4.5000	4.5000	4.4500	4.4500	+5.952%	5	747	-69.438%
2026-02-17	4.4000	4.4000	4.2000	4.2000	-20.000%	28	746	-67.619%
2026-02-13	5.2000	5.2500	5.0500	5.2500	-6.082%	28	711	-74.095%
2026-02-12	5.6100	5.6500	5.5900	5.5900	-1.930%	12	711	-75.671%
2026-02-11	6.2000	6.2000	5.7000	5.7000	-19.149%	30	711	-76.140%
2026-02-10	7.5500	7.5500	6.9000	7.0500	-14.024%	18	684	-80.709%
2026-02-09	7.7000	8.7000	7.7000	8.2000	-8.380%	22	671	-83.415%
2026-02-06	8.4500	8.9500	8.4500	8.9500	-2.293%	3	691	-84.804%
2026-02-05	9.0000	9.1600	8.1700	9.1600	-24.918%	25	693	-85.153%
2026-02-04	12.2000	12.2000	12.2000	12.2000	-16.209%	20	687	-88.852%
2026-02-02	14.5600	14.5600	14.5600	14.5600	+18.760%	1	667	-90.659%
2026-01-28	12.3100	12.3100	12.2600	12.2600	-1.526%	20	666	-88.907%
2026-01-27	13.3000	13.3000	12.4500	12.4500	-2.734%	12	676	-89.076%
2026-01-26	11.5000	13.1500	11.5000	12.8000	+14.184%	22	668	-89.375%
2026-01-23	11.6600	11.6600	11.1500	11.2100	-6.192%	30	667	-87.868%
2026-01-21	11.5500	11.9500	11.5500	11.9500	+13.918%	40	677	-88.619%
2026-01-20	11.0300	11.0500	10.4900	10.4900	-11.923%	7	647	-87.035%
2026-01-16	12.6000	12.6000	11.9100	11.9100	-11.119%	7	649	-88.581%
2026-01-15	14.3000	14.3000	13.4000	13.4000	-4.286%	27	649	-89.851%
2026-01-14	13.5600	14.0000	13.5600	14.0000	-8.497%	38	658	-90.286%
2026-01-13	15.8000	15.8600	15.3000	15.3000	+16.794%	45	639	-91.111%
2026-01-12	13.0100	13.1000	13.0100	13.1000	+5.645%	4	669	-89.618%
2026-01-09	12.4500	12.4500	12.4000	12.4000	+6.438%	2	667	-89.032%
2026-01-08	12.0900	12.0900	11.6500	11.6500	+9.390%	4	667	-88.326%
2026-01-07	9.8500	11.0000	9.7500	10.6500	+24.853%	7	668	-87.230%
2026-01-06	8.5300	8.5300	8.5300	8.5300	-6.776%	1	673	-84.056%
2026-01-05	9.2000	9.2000	8.8000	9.1500	-1.401%	6	674	-85.137%
2026-01-02	10.0500	10.0500	8.6800	9.2800	+4.622%	51	674	-85.345%
2025-12-30	8.9700	8.9700	8.8700	8.8700	-2.527%	2	639	-84.667%
2025-12-29	9.1000	9.1000	9.1000	9.1000	-5.699%	5	639	-85.055%
2025-12-23	9.6500	9.6500	9.6500	9.6500	+15.569%	5	639	-85.907%
2025-12-19	8.3500	8.3500	8.3500	8.3500	+15.972%	24	639	-83.713%
2025-12-17	8.3000	8.3000	7.2000	7.2000	-17.241%	28	626	-81.111%
2025-12-16	8.8000	8.8000	8.7000	8.7000	-4.605%	11	624	-84.368%
2025-12-15	9.5000	9.5000	9.1200	9.1200	-24.000%	62	614	-85.088%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-10.112%	1	572	-88.667%
2025-12-04	13.3500	13.3500	13.3500	13.3500	-7.292%	15	571	-89.813%
2025-12-03	13.3000	14.4000	13.3000	14.4000	+9.506%	8	581	-90.556%
2025-12-02	13.9500	13.9500	13.1500	13.1500	-5.396%	57	579	-89.658%
2025-12-01	14.4300	14.5500	13.9000	13.9000	-7.947%	61	593	-90.216%
2025-11-28	15.4000	15.4000	15.1000	15.1000	-5.625%	10	566	-90.993%
2025-11-26	16.0000	16.0000	16.0000	16.0000	-10.364%	1	567	-91.500%
2025-11-25	18.0500	18.3000	17.8500	17.8500	+17.049%	5	567	-92.381%
2025-11-24	13.0000	16.1500	13.0000	15.2500	+34.956%	308	563	-91.082%
2025-11-21	11.4500	11.9500	10.7500	11.3000	+18.325%	28	559	-87.965%
2025-11-20	11.3500	12.3500	9.5000	9.5500	-7.461%	341	542	-85.759%
2025-11-19	11.6500	12.4000	10.3200	10.3200	+20.280%	97	294	-86.822%
2025-11-18	7.7000	8.5800	7.5700	8.5800	+5.276%	32	205	-84.149%
2025-11-17	9.2000	9.5800	8.1500	8.1500	+18.459%	112	180	-83.313%
2025-11-14	6.8500	6.9500	6.8500	6.8800	-6.522%	5	94	-80.233%
2025-11-13	7.3500	7.3600	7.3000	7.3600	-12.796%	9	89	-81.522%
2025-11-12	8.4400	8.4400	8.4400	8.4400	-7.961%	1	82	-83.886%
2025-11-11	8.7100	9.1700	8.7100	9.1700	+0.219%	8	82	-85.169%
2025-11-10	8.4000	9.1500	8.4000	9.1500	+26.207%	3	76	-85.137%
2025-11-07	7.3100	7.3100	7.1500	7.2500	-12.121%	3	74	-81.241%
2025-11-06	8.4200	8.4500	8.2500	8.2500	+5.769%	3	72	-83.515%
2025-11-05	7.1500	7.8500	7.1500	7.8000	+16.071%	9	73	-82.564%
2025-11-04	6.8000	7.3500	6.7200	6.7200	-11.695%	6	66	-79.762%
2025-11-03	7.6500	7.6500	7.6100	7.6100	0.000%	60	0	-82.129%