Dark

GOOG20270115C100
GOOG Jan 15 2027 100.00 Call (GOOG270115C00100000)
option OPRA

EOD

May 15, 2025

75.79-0.040%(-0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	75.60	76.33	75.60	75.79	-0.040%	6	700	0.000%
2025-05-14	73.00	77.50	73.00	75.82	+6.414%	21	697	-0.040%
2025-05-13	69.45	71.25	69.45	71.25	+2.503%	25	688	+6.372%
2025-05-12	69.45	70.03	69.45	69.51	+6.938%	7	663	+9.035%
2025-05-09	64.95	65.00	64.90	65.00	-3.274%	6	666	+16.600%
2025-05-08	66.10	67.20	65.55	67.20	+5.660%	35	667	+12.783%
2025-05-07	67.50	67.50	62.24	63.60	-16.754%	51	636	+19.167%
2025-05-05	76.40	76.40	76.40	76.40	+0.792%	4	599	-0.798%
2025-05-02	74.30	76.06	74.30	75.80	+4.552%	16	595	-0.013%
2025-05-01	72.50	72.50	72.50	72.50	+4.362%	1	595	+4.538%
2025-04-30	69.47	69.47	69.47	69.47	-3.848%	3	596	+9.097%
2025-04-29	72.25	72.25	72.25	72.25	+1.546%	10	593	+4.900%
2025-04-28	72.00	72.00	71.15	71.15	-3.916%	6	583	+6.521%
2025-04-25	76.20	76.20	74.00	74.05	+4.590%	52	577	+2.350%
2025-04-24	70.64	71.40	70.64	70.80	+4.041%	6	557	+7.048%
2025-04-23	69.69	69.69	68.05	68.05	+7.419%	10	554	+11.374%
2025-04-22	63.35	63.35	63.35	63.35	+3.008%	6	552	+19.637%
2025-04-21	61.70	61.70	61.50	61.50	-10.219%	4	548	+23.236%
2025-04-16	67.15	68.63	67.15	68.50	-1.297%	5	546	+10.642%
2025-04-15	70.85	70.85	69.40	69.40	-4.736%	10	545	+9.207%
2025-04-14	72.85	72.85	72.85	72.85	+3.465%	2	543	+4.036%
2025-04-10	70.41	70.41	70.41	70.41	+16.438%	3	543	+7.641%
2025-04-09	60.30	60.47	60.30	60.47	+0.582%	3	545	+25.335%
2025-04-08	65.00	65.00	60.12	60.12	-3.188%	8	542	+26.065%
2025-04-07	57.64	62.10	57.64	62.10	+1.803%	4	538	+22.045%
2025-04-04	62.14	63.31	61.00	61.00	-4.836%	24	534	+24.246%
2025-04-03	64.00	65.40	63.25	64.10	-5.735%	86	537	+18.237%
2025-04-01	68.00	68.00	68.00	68.00	+1.493%	3	601	+11.456%
2025-03-31	63.93	67.00	63.93	67.00	-1.224%	38	598	+13.119%
2025-03-28	73.39	73.39	67.83	67.83	-16.722%	4	598	+11.735%
2025-03-25	81.30	81.70	80.80	81.45	+1.813%	13	596	-6.949%
2025-03-24	79.30	80.00	79.30	80.00	+6.171%	3	597	-5.262%
2025-03-21	75.39	75.39	74.65	75.35	+0.534%	16	598	+0.584%
2025-03-20	76.18	76.54	74.95	74.95	-0.610%	9	593	+1.121%
2025-03-19	74.25	75.50	74.25	75.41	+3.160%	45	588	+0.504%
2025-03-18	70.76	73.50	70.76	73.10	-5.920%	9	565	+3.680%
2025-03-17	77.70	77.70	77.70	77.70	+3.050%	1	558	-2.458%
2025-03-13	75.85	75.93	75.00	75.40	-5.157%	6	551	+0.517%
2025-03-12	77.60	79.50	77.60	79.50	+4.812%	3	551	-4.667%
2025-03-11	78.90	78.90	75.15	75.85	-0.992%	9	554	-0.079%
2025-03-10	78.85	80.20	76.61	76.61	-10.209%	9	553	-1.070%
2025-03-07	83.00	85.32	83.00	85.32	+0.970%	6	552	-11.170%
2025-03-06	84.50	84.50	84.50	84.50	+4.192%	5	553	-10.308%
2025-03-05	81.10	81.10	81.10	81.10	-1.816%	2	548	-6.547%
2025-03-04	79.00	82.60	79.00	82.60	+1.637%	7	546	-8.245%
2025-03-03	82.50	82.63	81.25	81.27	+0.957%	4	543	-6.743%
2025-02-28	80.50	80.50	80.50	80.50	-3.129%	2	547	-5.851%
2025-02-27	81.85	83.84	81.85	83.10	-1.750%	36	546	-8.797%
2025-02-26	85.00	85.10	84.06	84.58	-4.083%	60	512	-10.393%
2025-02-25	89.66	89.66	87.40	88.18	-4.577%	10	452	-14.051%
2025-02-24	92.20	92.41	92.20	92.41	+1.017%	2	449	-17.985%
2025-02-21	96.00	96.00	91.00	91.48	-4.499%	36	447	-17.151%
2025-02-20	96.00	96.00	95.79	95.79	+1.602%	4	439	-20.879%
2025-02-18	96.45	96.45	94.15	94.28	-2.734%	12	436	-19.612%
2025-02-14	96.93	96.93	96.93	96.93	+0.969%	2	428	-21.810%
2025-02-13	96.00	96.00	96.00	96.00	0.000%	5	423	-21.052%
2025-02-11	96.00	96.00	96.00	96.00	-1.941%	1	423	-21.052%
2025-02-07	99.60	99.60	97.90	97.90	-3.831%	30	423	-22.584%
2025-02-06	102.00	102.00	101.63	101.80	-0.010%	4	417	-25.550%
2025-02-05	101.50	103.00	100.00	101.81	-11.470%	22	413	-25.557%
2025-02-04	115.00	115.00	115.00	115.00	+3.604%	1	393	-34.096%
2025-02-03	111.00	111.00	111.00	111.00	+4.717%	3	392	-31.721%
2025-01-28	106.00	107.50	106.00	106.00	+1.010%	4	395	-28.500%
2025-01-27	106.00	106.00	104.94	104.94	-5.160%	24	392	-27.778%
2025-01-24	110.65	110.65	110.65	110.65	-0.557%	10	368	-31.505%
2025-01-23	111.27	111.27	111.27	111.27	+1.700%	2	368	-31.886%
2025-01-22	111.00	111.00	109.41	109.41	-0.064%	26	368	-30.728%
2025-01-21	109.48	109.48	109.48	109.48	+1.747%	2	355	-30.773%
2025-01-17	106.80	107.60	106.50	107.60	+1.991%	10	355	-29.563%
2025-01-16	105.50	105.50	105.50	105.50	-1.217%	1	355	-28.161%
2025-01-15	107.00	107.00	106.80	106.80	+5.638%	11	355	-29.036%
2025-01-14	101.10	101.10	101.10	101.10	+0.527%	5	347	-25.035%
2025-01-13	100.57	100.57	100.57	100.57	-2.925%	10	347	-24.640%
2025-01-10	102.25	103.60	102.25	103.60	-3.178%	6	337	-26.844%
2025-01-07	109.25	109.25	107.00	107.00	-0.511%	51	337	-29.168%
2025-01-06	107.55	107.55	107.55	107.55	+7.550%	25	337	-29.530%
2025-01-02	100.00	100.00	100.00	100.00	-1.186%	1	345	-24.210%
2024-12-31	101.10	101.20	101.10	101.20	-1.027%	7	345	-25.109%
2024-12-30	103.22	103.22	102.25	102.25	-5.025%	3	345	-25.878%
2024-12-26	107.66	107.66	107.66	107.66	-0.939%	1	345	-29.602%
2024-12-24	108.68	108.68	108.68	108.68	+4.752%	1	344	-30.263%
2024-12-23	103.75	103.75	103.75	103.75	-0.575%	1	344	-26.949%
2024-12-20	104.35	104.35	104.35	104.35	+0.433%	1	344	-27.369%
2024-12-13	104.00	104.00	103.30	103.90	-2.441%	22	343	-27.055%
2024-12-12	106.50	106.50	106.50	106.50	+2.700%	2	348	-28.836%
2024-12-11	103.70	103.70	103.70	103.70	+7.461%	1	350	-26.914%
2024-12-10	96.10	96.50	95.00	96.50	+9.659%	15	339	-21.461%
2024-12-09	88.00	88.50	87.71	88.00	+0.285%	7	338	-13.875%
2024-12-06	87.75	87.75	87.75	87.75	+0.286%	2	343	-13.630%
2024-12-04	86.50	87.50	86.50	87.50	+4.167%	10	342	-13.383%
2024-12-03	84.00	84.00	84.00	84.00	0.000%	1	335	-9.774%
2024-12-02	84.00	84.00	84.00	84.00	+2.377%	1	336	-9.774%
2024-11-27	82.05	82.05	82.05	82.05	-0.966%	1	338	-7.629%
2024-11-26	82.85	82.85	82.85	82.85	+2.322%	5	338	-8.521%
2024-11-25	81.00	81.00	80.97	80.97	+3.015%	2	338	-6.397%
2024-11-22	79.95	79.95	78.50	78.60	-2.360%	308	339	-3.575%
2024-11-21	81.00	81.00	77.88	80.50	-7.365%	202	256	-5.851%
2024-11-20	86.90	86.90	86.90	86.90	-3.530%	1	98	-12.785%
2024-11-19	90.08	90.08	90.08	90.08	+3.958%	1	98	-15.864%
2024-11-18	86.65	86.65	86.65	86.65	+2.788%	1	97	-12.533%
2024-11-15	84.30	84.30	84.30	84.30	-7.718%	6	97	-10.095%
2024-11-07	89.00	91.35	89.00	91.35	+13.903%	6	94	-17.033%
2024-11-04	80.20	80.20	80.20	80.20	-4.239%	1	95	-5.499%
2024-10-31	85.10	86.00	83.75	83.75	-4.938%	92	96	-9.504%
2024-10-30	91.85	93.65	88.10	88.10	+7.413%	26	131	-13.973%
2024-10-29	82.10	82.10	82.02	82.02	+3.430%	2	135	-7.596%
2024-10-28	80.80	80.80	79.25	79.30	+6.472%	4	134	-4.426%
2024-10-24	74.48	74.48	74.48	74.48	-1.935%	1	132	+1.759%
2024-10-18	77.20	77.20	75.95	75.95	-0.913%	10	131	-0.211%
2024-10-16	76.65	76.65	76.65	76.65	-3.342%	1	130	-1.122%
2024-10-15	79.30	79.30	79.30	79.30	+2.323%	1	129	-4.426%
2024-10-14	79.00	79.00	77.50	77.50	+3.264%	7	128	-2.206%
2024-10-10	75.05	75.05	75.05	75.05	+0.536%	1	121	+0.986%
2024-10-09	73.95	74.65	73.35	74.65	-1.776%	104	120	+1.527%
2024-10-07	76.00	76.00	76.00	76.00	+2.357%	1	16	-0.276%
2024-09-24	73.55	75.23	73.55	74.25	0.000%	16	16	+2.074%