Dark

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

EOD

Sep 17, 2026

243.89+1.961%(+4.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	243.8900	243.8900	243.8900	243.8900	+1.961%	1	489	0.000%
2026-08-26	239.1500	239.2000	239.1500	239.2000	-0.396%	2	489	+1.961%
2026-08-20	240.1500	240.1500	240.1500	240.1500	-8.392%	1	491	+1.557%
2026-08-05	262.1500	262.1500	262.1500	262.1500	-3.763%	1	491	-6.965%
2026-08-03	272.4000	272.4000	272.4000	272.4000	+16.510%	1	494	-10.466%
2026-07-29	233.8000	233.8000	233.8000	233.8000	+5.434%	1	495	+4.316%
2026-07-23	220.0000	221.7500	220.0000	221.7500	-12.490%	17	494	+9.984%
2026-06-29	253.4000	253.4000	253.4000	253.4000	+5.835%	5	483	-3.753%
2026-06-26	239.4300	239.4300	239.4300	239.4300	-1.481%	1	483	+1.863%
2026-06-25	243.0300	243.0300	243.0300	243.0300	-5.711%	1	483	+0.354%
2026-06-10	257.7500	257.7500	257.7500	257.7500	-2.732%	2	483	-5.377%
2026-06-02	264.9900	264.9900	264.9900	264.9900	-5.536%	2	483	-7.963%
2026-05-29	280.5200	280.5200	280.5200	280.5200	-1.613%	1	483	-13.058%
2026-05-20	285.1200	285.1200	285.1200	285.1200	-3.611%	2	484	-14.461%
2026-05-15	295.8000	295.8000	295.8000	295.8000	-1.070%	1	486	-17.549%
2026-05-13	299.0000	299.0000	299.0000	299.0000	+1.380%	1	486	-18.431%
2026-05-06	294.9300	294.9300	294.9300	294.9300	+3.710%	1	487	-17.306%
2026-05-01	284.3800	284.3800	284.3800	284.3800	+3.036%	2	488	-14.238%
2026-04-30	276.0000	276.0000	276.0000	276.0000	+10.621%	1	488	-11.634%
2026-04-29	249.5000	249.5000	249.5000	249.5000	+3.958%	1	488	-2.248%
2026-04-24	240.0000	240.0000	240.0000	240.0000	+4.671%	1	488	+1.621%
2026-04-14	228.2100	229.2900	228.2100	229.2900	+24.580%	2	487	+6.367%
2026-03-31	184.0500	184.0500	184.0500	184.0500	+3.225%	2	486	+32.513%
2026-03-27	181.5700	181.5700	178.3000	178.3000	-4.037%	3	484	+36.786%
2026-03-26	185.8000	185.8000	185.8000	185.8000	-11.755%	5	485	+31.265%
2026-03-18	210.5500	210.5500	210.5500	210.5500	-0.449%	41	490	+15.835%
2026-03-11	211.5000	211.5000	211.5000	211.5000	+2.830%	9	531	+15.314%
2026-03-03	205.6800	205.6800	205.6800	205.6800	-6.296%	41	537	+18.577%
2026-02-20	219.5000	219.5000	219.5000	219.5000	+5.809%	1	496	+11.112%
2026-02-17	207.4500	207.4500	207.4500	207.4500	-3.471%	1	497	+17.566%
2026-02-11	215.6000	215.6000	214.9100	214.9100	-9.853%	2	497	+13.485%
2026-02-04	238.4000	238.4000	238.4000	238.4000	-3.793%	1	497	+2.303%
2026-02-02	247.8000	247.8000	247.8000	247.8000	+2.822%	1	498	-1.578%
2026-01-28	241.0000	241.0000	241.0000	241.0000	-0.186%	1	499	+1.199%
2026-01-27	241.4500	241.4500	241.4500	241.4500	+2.262%	1	498	+1.011%
2026-01-22	236.0000	236.1100	236.0000	236.1100	+2.102%	3	499	+3.295%
2026-01-20	228.6700	231.2500	228.6700	231.2500	-2.426%	5	502	+5.466%
2026-01-15	237.3900	237.3900	237.0000	237.0000	-1.533%	4	500	+2.907%
2026-01-14	236.4000	240.6900	236.4000	240.6900	-0.705%	12	504	+1.330%
2026-01-13	242.4000	242.4000	242.4000	242.4000	+9.559%	8	515	+0.615%
2026-01-05	221.2500	221.2500	221.2500	221.2500	+5.012%	10	509	+10.233%
2025-12-19	210.6900	210.6900	210.6900	210.6900	-6.072%	5	509	+15.758%
2025-11-26	224.3100	224.3100	224.3100	224.3100	-2.261%	3	504	+8.729%
2025-11-25	228.0000	229.5000	228.0000	229.5000	+6.447%	3	504	+6.270%
2025-11-24	215.6000	215.6000	215.6000	215.6000	+7.800%	1	505	+13.122%
2025-11-19	208.5000	208.5000	200.0000	200.0000	+3.093%	27	506	+21.945%
2025-11-18	187.0000	194.0000	187.0000	194.0000	-0.554%	12	533	+25.716%
2025-11-17	195.0800	195.0800	195.0800	195.0800	+5.907%	1	539	+25.021%
2025-11-13	184.8400	184.8400	184.2000	184.2000	-5.896%	2	540	+32.405%
2025-11-11	195.8200	195.8900	193.5500	195.7400	+3.075%	20	538	+24.599%
2025-11-05	189.9000	189.9000	189.9000	189.9000	+1.551%	1	538	+28.431%
2025-10-31	186.9800	187.0000	186.9800	187.0000	-0.532%	2	538	+30.422%
2025-10-30	195.5000	195.5000	188.0000	188.0000	+5.915%	5	539	+29.729%
2025-10-29	177.5000	177.5000	177.5000	177.5000	+11.285%	7	543	+37.403%
2025-10-22	159.5000	159.5000	159.5000	159.5000	+2.185%	1	550	+52.909%
2025-10-17	156.0900	156.0900	156.0900	156.0900	+1.509%	1	551	+56.250%
2025-10-15	153.7700	153.7700	153.7700	153.7700	+4.039%	1	552	+58.607%
2025-10-13	147.8000	147.8000	147.8000	147.8000	-2.859%	1	553	+65.014%
2025-10-08	152.8000	152.8000	152.1500	152.1500	+2.114%	91	552	+60.296%
2025-10-03	151.4600	151.4600	149.0000	149.0000	-0.997%	7	618	+63.685%
2025-10-02	151.0000	151.0000	149.5100	150.5000	+2.730%	4	611	+62.053%
2025-10-01	146.5000	146.5000	146.5000	146.5000	+0.342%	2	609	+66.478%
2025-09-30	146.0000	146.0000	146.0000	146.0000	-2.276%	2	607	+67.048%
2025-09-25	149.4000	149.4000	149.4000	149.4000	-3.326%	1	605	+63.246%
2025-09-24	155.0000	155.0000	154.5400	154.5400	-2.468%	12	606	+57.817%
2025-09-23	158.4500	158.4500	158.4500	158.4500	+0.444%	1	615	+53.922%
2025-09-22	161.5000	161.5000	157.7500	157.7500	+0.095%	4	616	+54.605%
2025-09-16	157.6000	157.6000	157.6000	157.6000	-0.190%	1	612	+54.753%
2025-09-15	157.9000	157.9000	157.9000	157.9000	+7.782%	3	611	+54.459%
2025-09-12	146.5000	146.5000	146.5000	146.5000	+0.377%	1	614	+66.478%
2025-09-09	145.9500	145.9500	145.9500	145.9500	+4.198%	1	615	+67.105%
2025-09-08	140.5700	140.5700	140.0700	140.0700	+0.043%	11	614	+74.120%
2025-09-05	140.0100	140.0100	140.0100	140.0100	+3.405%	1	624	+74.195%
2025-09-03	134.2600	135.4000	134.2600	135.4000	+12.833%	2	625	+80.126%
2025-08-29	118.8000	120.0000	118.8000	120.0000	+5.699%	13	640	+103.242%
2025-08-22	110.6200	113.5300	110.6200	113.5300	+4.829%	10	640	+114.824%
2025-08-21	107.5700	108.3000	107.5700	108.3000	+1.187%	7	632	+125.199%
2025-08-20	107.0300	107.0300	107.0300	107.0300	-4.009%	1	625	+127.871%
2025-08-14	109.2900	111.5000	109.2900	111.5000	+1.826%	6	624	+118.735%
2025-08-13	110.6700	110.6700	109.5000	109.5000	+0.459%	13	625	+122.731%
2025-08-08	109.0000	109.0000	109.0000	109.0000	+4.506%	1	628	+123.752%
2025-08-07	103.4300	104.3000	103.4300	104.3000	+1.895%	4	629	+133.835%
2025-08-05	104.3000	104.3000	102.3600	102.3600	+0.947%	2	627	+138.267%
2025-08-04	100.9400	101.4000	100.9400	101.4000	+4.536%	2	628	+140.523%
2025-08-01	96.4300	97.0000	96.4300	97.0000	-3.674%	2	629	+151.433%
2025-07-31	100.7000	100.7000	100.7000	100.7000	-3.820%	1	629	+142.195%
2025-07-30	104.7000	104.7000	104.7000	104.7000	+4.669%	1	630	+132.942%
2025-07-28	100.0300	100.0300	100.0300	100.0300	-0.468%	1	631	+143.817%
2025-07-24	101.1600	101.1600	100.5000	100.5000	+2.499%	4	632	+142.677%
2025-07-23	97.7500	98.0500	97.7500	98.0500	-0.709%	2	630	+148.740%
2025-07-22	97.7400	99.0300	96.0000	98.7500	+1.804%	29	632	+146.977%
2025-07-21	97.5000	98.0000	97.0000	97.0000	+3.566%	56	644	+151.433%
2025-07-18	92.9000	93.6600	92.9000	93.6600	+2.193%	4	640	+160.399%
2025-07-17	91.6500	91.6500	91.6500	91.6500	+0.493%	2	640	+166.110%
2025-07-16	91.2000	91.2000	91.2000	91.2000	+1.221%	1	638	+167.423%
2025-07-14	90.1000	90.1000	90.1000	90.1000	+1.236%	1	638	+170.688%
2025-07-11	88.0000	90.0500	88.0000	89.0000	+2.926%	8	637	+174.034%
2025-07-10	84.0000	86.4700	84.0000	86.4700	+2.090%	2	633	+182.052%
2025-07-09	84.5000	84.7000	84.5000	84.7000	+1.134%	2	634	+187.946%
2025-07-08	83.7500	83.7500	83.7500	83.7500	-2.047%	1	632	+191.212%
2025-07-07	85.4500	85.5000	85.4500	85.5000	-2.286%	11	631	+185.251%
2025-07-02	87.5000	87.5000	87.5000	87.5000	+2.700%	1	620	+178.731%
2025-07-01	84.7500	85.2000	84.7500	85.2000	-4.506%	20	619	+186.256%
2025-06-30	89.2200	89.2200	89.2200	89.2200	+9.661%	9	599	+173.358%
2025-06-26	80.0100	81.3600	80.0100	81.3600	+4.455%	3	599	+199.766%
2025-06-24	77.8900	77.8900	77.8900	77.8900	+3.978%	2	598	+213.121%
2025-06-23	76.4100	76.4100	74.9100	74.9100	-14.923%	3	598	+225.577%
2025-06-11	88.0500	88.0500	88.0500	88.0500	+4.325%	4	595	+176.990%
2025-06-06	84.5000	84.6000	84.4000	84.4000	+4.845%	122	599	+188.969%
2025-06-05	80.5000	80.5000	80.5000	80.5000	+3.404%	1	660	+202.969%
2025-06-03	77.8500	77.8500	77.8500	77.8500	-2.675%	1	661	+213.282%
2025-06-02	79.0000	79.9900	79.0000	79.9900	-0.112%	2	662	+204.901%
2025-05-30	80.1000	80.4000	80.0800	80.0800	-2.341%	122	662	+204.558%
2025-05-29	82.0000	82.0000	82.0000	82.0000	-1.502%	3	723	+197.427%
2025-05-27	83.2500	83.2500	83.2500	83.2500	+0.132%	1	726	+192.961%
2025-05-22	83.7400	86.3000	83.1400	83.1400	+3.087%	3	727	+193.349%
2025-05-21	81.6000	81.8000	80.6500	80.6500	+7.533%	6	728	+202.405%
2025-05-20	77.0900	78.6000	75.0000	75.0000	-4.653%	48	734	+225.187%
2025-05-16	78.6600	78.6600	78.6600	78.6600	+3.787%	4	698	+210.056%
2025-05-15	75.6000	76.3300	75.6000	75.7900	-0.040%	6	700	+221.797%
2025-05-14	73.0000	77.5000	73.0000	75.8200	+6.414%	21	697	+221.670%
2025-05-13	69.4500	71.2500	69.4500	71.2500	+2.503%	25	688	+242.302%
2025-05-12	69.4500	70.0300	69.4500	69.5100	+6.938%	7	663	+250.870%
2025-05-09	64.9500	65.0000	64.9000	65.0000	-3.274%	6	666	+275.215%
2025-05-08	66.1000	67.2000	65.5500	67.2000	+5.660%	35	667	+262.932%
2025-05-07	67.5000	67.5000	62.2400	63.6000	-16.754%	51	636	+283.475%
2025-05-05	76.4000	76.4000	76.4000	76.4000	+0.792%	4	599	+219.228%
2025-05-02	74.3000	76.0600	74.3000	75.8000	+4.552%	16	595	+221.755%
2025-05-01	72.5000	72.5000	72.5000	72.5000	+4.362%	1	595	+236.400%
2025-04-30	69.4700	69.4700	69.4700	69.4700	-3.848%	3	596	+251.072%
2025-04-29	72.2500	72.2500	72.2500	72.2500	+1.546%	10	593	+237.564%
2025-04-28	72.0000	72.0000	71.1500	71.1500	-3.916%	6	583	+242.783%
2025-04-25	76.2000	76.2000	74.0000	74.0500	+4.590%	52	577	+229.359%
2025-04-24	70.6400	71.4000	70.6400	70.8000	+4.041%	6	557	+244.477%
2025-04-23	69.6900	69.6900	68.0500	68.0500	+7.419%	10	554	+258.398%
2025-04-22	63.3500	63.3500	63.3500	63.3500	+3.008%	6	552	+284.988%
2025-04-21	61.7000	61.7000	61.5000	61.5000	-10.219%	4	548	+296.569%
2025-04-16	67.1500	68.6300	67.1500	68.5000	-1.297%	5	546	+256.044%
2025-04-15	70.8500	70.8500	69.4000	69.4000	-4.736%	10	545	+251.427%
2025-04-14	72.8500	72.8500	72.8500	72.8500	+3.465%	2	543	+234.784%
2025-04-10	70.4100	70.4100	70.4100	70.4100	+16.438%	3	543	+246.385%
2025-04-09	60.3000	60.4700	60.3000	60.4700	+0.582%	3	545	+303.324%
2025-04-08	65.0000	65.0000	60.1200	60.1200	-3.188%	8	542	+305.672%
2025-04-07	57.6400	62.1000	57.6400	62.1000	+1.803%	4	538	+292.738%
2025-04-04	62.1400	63.3100	61.0000	61.0000	-4.836%	24	534	+299.820%
2025-04-03	64.0000	65.4000	63.2500	64.1000	-5.735%	86	537	+280.484%
2025-04-01	68.0000	68.0000	68.0000	68.0000	+1.493%	3	601	+258.662%
2025-03-31	63.9300	67.0000	63.9300	67.0000	-1.224%	38	598	+264.015%
2025-03-28	73.3900	73.3900	67.8300	67.8300	-16.722%	4	598	+259.561%
2025-03-25	81.3000	81.7000	80.8000	81.4500	+1.813%	13	596	+199.435%
2025-03-24	79.3000	80.0000	79.3000	80.0000	+6.171%	3	597	+204.863%
2025-03-21	75.3900	75.3900	74.6500	75.3500	+0.534%	16	598	+223.676%
2025-03-20	76.1800	76.5400	74.9500	74.9500	-0.610%	9	593	+225.404%
2025-03-19	74.2500	75.5000	74.2500	75.4100	+3.160%	45	588	+223.419%
2025-03-18	70.7600	73.5000	70.7600	73.1000	-5.920%	9	565	+233.639%
2025-03-17	77.7000	77.7000	77.7000	77.7000	+3.050%	1	558	+213.887%
2025-03-13	75.8500	75.9300	75.0000	75.4000	-5.157%	6	551	+223.462%
2025-03-12	77.6000	79.5000	77.6000	79.5000	+4.812%	3	551	+206.780%
2025-03-11	78.9000	78.9000	75.1500	75.8500	-0.992%	9	554	+221.543%
2025-03-10	78.8500	80.2000	76.6100	76.6100	-10.209%	9	553	+218.353%
2025-03-07	83.0000	85.3200	83.0000	85.3200	+0.970%	6	552	+185.853%
2025-03-06	84.5000	84.5000	84.5000	84.5000	+4.192%	5	553	+188.627%
2025-03-05	81.1000	81.1000	81.1000	81.1000	-1.816%	2	548	+200.727%
2025-03-04	79.0000	82.6000	79.0000	82.6000	+1.637%	7	546	+195.266%
2025-03-03	82.5000	82.6300	81.2500	81.2700	+0.957%	4	543	+200.098%
2025-02-28	80.5000	80.5000	80.5000	80.5000	-3.129%	2	547	+202.969%
2025-02-27	81.8500	83.8400	81.8500	83.1000	-1.750%	36	546	+193.490%
2025-02-26	85.0000	85.1000	84.0600	84.5800	-4.083%	60	512	+188.354%
2025-02-25	89.6600	89.6600	87.4000	88.1800	-4.577%	10	452	+176.582%
2025-02-24	92.2000	92.4100	92.2000	92.4100	+1.017%	2	449	+163.922%
2025-02-21	96.0000	96.0000	91.0000	91.4800	-4.499%	36	447	+166.605%
2025-02-20	96.0000	96.0000	95.7900	95.7900	+1.602%	4	439	+154.609%
2025-02-18	96.4500	96.4500	94.1500	94.2800	-2.734%	12	436	+158.687%
2025-02-14	96.9300	96.9300	96.9300	96.9300	+0.969%	2	428	+151.615%
2025-02-13	96.0000	96.0000	96.0000	96.0000	0.000%	5	423	+154.052%
2025-02-11	96.0000	96.0000	96.0000	96.0000	-1.941%	1	423	+154.052%
2025-02-07	99.6000	99.6000	97.9000	97.9000	-3.831%	30	423	+149.122%
2025-02-06	102.0000	102.0000	101.6300	101.8000	-0.010%	4	417	+139.578%
2025-02-05	101.5000	103.0000	100.0000	101.8100	-11.470%	22	413	+139.554%
2025-02-04	115.0000	115.0000	115.0000	115.0000	+3.604%	1	393	+112.078%
2025-02-03	111.0000	111.0000	111.0000	111.0000	+4.717%	3	392	+119.721%
2025-01-28	106.0000	107.5000	106.0000	106.0000	+1.010%	4	395	+130.085%
2025-01-27	106.0000	106.0000	104.9400	104.9400	-5.160%	24	392	+132.409%
2025-01-24	110.6500	110.6500	110.6500	110.6500	-0.557%	10	368	+120.416%
2025-01-23	111.2700	111.2700	111.2700	111.2700	+1.700%	2	368	+119.188%
2025-01-22	111.0000	111.0000	109.4100	109.4100	-0.064%	26	368	+122.914%
2025-01-21	109.4800	109.4800	109.4800	109.4800	+1.747%	2	355	+122.771%
2025-01-17	106.8000	107.6000	106.5000	107.6000	+1.991%	10	355	+126.664%
2025-01-16	105.5000	105.5000	105.5000	105.5000	-1.217%	1	355	+131.175%
2025-01-15	107.0000	107.0000	106.8000	106.8000	+5.638%	11	355	+128.361%
2025-01-14	101.1000	101.1000	101.1000	101.1000	+0.527%	5	347	+141.236%
2025-01-13	100.5700	100.5700	100.5700	100.5700	-2.925%	10	347	+142.508%
2025-01-10	102.2500	103.6000	102.2500	103.6000	-3.178%	6	337	+135.415%
2025-01-07	109.2500	109.2500	107.0000	107.0000	-0.511%	51	337	+127.935%
2025-01-06	107.5500	107.5500	107.5500	107.5500	+7.550%	25	337	+126.769%
2025-01-02	100.0000	100.0000	100.0000	100.0000	-1.186%	1	345	+143.890%
2024-12-31	101.1000	101.2000	101.1000	101.2000	-1.027%	7	345	+140.998%
2024-12-30	103.2200	103.2200	102.2500	102.2500	-5.025%	3	345	+138.523%
2024-12-26	107.6600	107.6600	107.6600	107.6600	-0.939%	1	345	+126.537%
2024-12-24	108.6800	108.6800	108.6800	108.6800	+4.752%	1	344	+124.411%
2024-12-23	103.7500	103.7500	103.7500	103.7500	-0.575%	1	344	+135.075%
2024-12-20	104.3500	104.3500	104.3500	104.3500	+0.433%	1	344	+133.723%
2024-12-13	104.0000	104.0000	103.3000	103.9000	-2.441%	22	343	+134.735%
2024-12-12	106.5000	106.5000	106.5000	106.5000	+2.700%	2	348	+129.005%
2024-12-11	103.7000	103.7000	103.7000	103.7000	+7.461%	1	350	+135.188%
2024-12-10	96.1000	96.5000	95.0000	96.5000	+9.659%	15	339	+152.736%
2024-12-09	88.0000	88.5000	87.7100	88.0000	+0.285%	7	338	+177.148%
2024-12-06	87.7500	87.7500	87.7500	87.7500	+0.286%	2	343	+177.937%
2024-12-04	86.5000	87.5000	86.5000	87.5000	+4.167%	10	342	+178.731%
2024-12-03	84.0000	84.0000	84.0000	84.0000	0.000%	1	335	+190.345%
2024-12-02	84.0000	84.0000	84.0000	84.0000	+2.377%	1	336	+190.345%
2024-11-27	82.0500	82.0500	82.0500	82.0500	-0.966%	1	338	+197.246%
2024-11-26	82.8500	82.8500	82.8500	82.8500	+2.322%	5	338	+194.375%
2024-11-25	81.0000	81.0000	80.9700	80.9700	+3.015%	2	338	+201.210%
2024-11-22	79.9500	79.9500	78.5000	78.6000	-2.360%	308	339	+210.293%
2024-11-21	81.0000	81.0000	77.8800	80.5000	-7.365%	202	256	+202.969%
2024-11-20	86.9000	86.9000	86.9000	86.9000	-3.530%	1	98	+180.656%
2024-11-19	90.0800	90.0800	90.0800	90.0800	+3.958%	1	98	+170.748%
2024-11-18	86.6500	86.6500	86.6500	86.6500	+2.788%	1	97	+181.466%
2024-11-15	84.3000	84.3000	84.3000	84.3000	-7.718%	6	97	+189.312%
2024-11-07	89.0000	91.3500	89.0000	91.3500	+13.903%	6	94	+166.984%
2024-11-04	80.2000	80.2000	80.2000	80.2000	-4.239%	1	95	+204.102%
2024-10-31	85.1000	86.0000	83.7500	83.7500	-4.938%	92	96	+191.212%
2024-10-30	91.8500	93.6500	88.1000	88.1000	+7.413%	26	131	+176.833%
2024-10-29	82.1000	82.1000	82.0200	82.0200	+3.430%	2	135	+197.354%
2024-10-28	80.8000	80.8000	79.2500	79.3000	+6.472%	4	134	+207.554%
2024-10-24	74.4800	74.4800	74.4800	74.4800	-1.935%	1	132	+227.457%
2024-10-18	77.2000	77.2000	75.9500	75.9500	-0.913%	10	131	+221.119%
2024-10-16	76.6500	76.6500	76.6500	76.6500	-3.342%	1	130	+218.187%
2024-10-15	79.3000	79.3000	79.3000	79.3000	+2.323%	1	129	+207.554%
2024-10-14	79.0000	79.0000	77.5000	77.5000	+3.264%	7	128	+214.697%
2024-10-10	75.0500	75.0500	75.0500	75.0500	+0.536%	1	121	+224.970%
2024-10-09	73.9500	74.6500	73.3500	74.6500	-1.776%	104	120	+226.711%
2024-10-07	76.0000	76.0000	76.0000	76.0000	+2.357%	1	16	+220.908%
2024-09-24	73.5500	75.2300	73.5500	74.2500	0.000%	16	16	+228.471%