Dark

GOOG20270115C160
GOOG Jan 15 2027 160.00 Call (GOOG270115C00160000)
option OPRA

EOD

May 15, 2025

33.58-4.765%(-1.68)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	35.00	35.14	33.45	33.58	-4.765%	44	1,306	0.000%
2025-05-14	31.35	36.30	31.00	35.26	+14.481%	50	1,309	-4.765%
2025-05-13	29.03	31.23	29.03	30.80	+3.356%	48	1,300	+9.026%
2025-05-12	31.20	31.20	29.00	29.80	+9.158%	44	1,298	+12.685%
2025-05-09	28.55	28.59	27.30	27.30	-5.862%	28	1,268	+23.004%
2025-05-08	28.00	29.25	28.00	29.00	+8.209%	100	1,254	+15.793%
2025-05-07	34.42	34.42	25.77	26.80	-22.138%	120	1,289	+25.299%
2025-05-06	33.90	34.75	33.65	34.42	-2.768%	44	1,224	-2.440%
2025-05-05	34.70	35.40	34.70	35.40	+1.578%	2	1,263	-5.141%
2025-05-02	33.00	34.85	33.00	34.85	+6.412%	58	1,265	-3.644%
2025-05-01	32.38	33.45	31.73	32.75	+3.968%	40	1,285	+2.534%
2025-04-30	30.40	31.50	30.40	31.50	-1.563%	4	1,267	+6.603%
2025-04-29	30.90	32.20	30.90	32.00	+1.106%	15	1,267	+4.937%
2025-04-28	33.02	33.02	31.50	31.65	-5.804%	15	1,256	+6.098%
2025-04-25	36.25	36.80	33.30	33.60	+5.164%	536	1,267	-0.060%
2025-04-24	31.20	31.95	31.20	31.95	+5.099%	87	1,265	+5.102%
2025-04-23	31.17	31.20	29.90	30.40	+11.355%	9	1,178	+10.461%
2025-04-22	27.25	27.30	27.25	27.30	+8.333%	2	1,176	+23.004%
2025-04-21	25.45	25.85	25.20	25.20	-9.515%	11	1,175	+33.254%
2025-04-17	29.55	29.60	27.85	27.85	-8.689%	4	1,176	+20.575%
2025-04-16	29.35	30.50	29.35	30.50	-1.486%	3	1,176	+10.098%
2025-04-15	31.52	31.52	30.78	30.96	-7.083%	14	1,174	+8.463%
2025-04-14	33.28	33.70	33.28	33.32	+4.451%	34	1,165	+0.780%
2025-04-11	30.22	32.55	30.22	31.90	+6.333%	68	1,133	+5.266%
2025-04-10	30.95	30.95	29.09	30.00	-8.397%	50	1,112	+11.933%
2025-04-09	25.40	32.75	24.80	32.75	+32.163%	33	1,075	+2.534%
2025-04-08	28.65	28.65	24.62	24.78	-7.364%	19	1,091	+35.513%
2025-04-07	23.65	26.75	23.42	26.75	+1.711%	33	1,090	+25.533%
2025-04-04	28.53	28.85	26.30	26.30	-7.166%	194	1,085	+27.681%
2025-04-03	28.85	28.95	27.90	28.33	-8.613%	53	1,078	+18.532%
2025-04-02	31.53	32.28	30.90	31.00	+1.142%	49	1,057	+8.323%
2025-04-01	30.73	31.95	30.65	30.65	+3.199%	54	1,068	+9.560%
2025-03-31	28.00	29.70	27.70	29.70	+0.644%	57	1,050	+13.064%
2025-03-28	33.80	33.80	29.40	29.51	-15.926%	206	1,021	+13.792%
2025-03-27	36.00	36.00	35.10	35.10	-5.007%	7	945	-4.330%
2025-03-26	39.63	39.63	36.95	36.95	-8.107%	8	945	-9.120%
2025-03-25	40.19	40.40	40.19	40.21	+5.207%	51	941	-16.488%
2025-03-24	38.45	38.45	37.95	38.22	+5.144%	13	942	-12.140%
2025-03-21	34.90	36.35	34.90	36.35	+2.713%	86	945	-7.620%
2025-03-20	36.60	36.60	35.10	35.39	-5.374%	31	913	-5.114%
2025-03-19	35.39	37.50	35.39	37.40	+8.500%	27	931	-10.214%
2025-03-18	34.00	34.47	32.75	34.47	-8.568%	96	951	-2.582%
2025-03-17	37.96	37.96	37.02	37.70	+0.533%	36	879	-10.928%
2025-03-14	36.75	38.00	36.66	37.50	+3.022%	92	847	-10.453%
2025-03-13	37.65	37.65	36.00	36.40	-5.455%	4	854	-7.747%
2025-03-12	39.30	39.30	37.30	38.50	+1.449%	57	854	-12.779%
2025-03-11	38.70	38.70	35.77	37.95	-0.132%	26	878	-11.515%
2025-03-10	38.88	39.90	37.47	38.00	-11.853%	55	866	-11.632%
2025-03-07	43.42	43.42	41.70	43.11	+0.819%	18	823	-22.106%
2025-03-06	44.64	44.64	42.70	42.76	+3.285%	7	816	-21.469%
2025-03-05	42.11	42.11	41.40	41.40	-1.075%	22	810	-18.889%
2025-03-04	38.05	43.00	38.05	41.85	+9.412%	54	810	-19.761%
2025-03-03	40.53	40.53	38.25	38.25	-4.613%	48	797	-12.209%
2025-02-28	40.13	40.20	39.13	40.10	-0.743%	92	783	-16.259%
2025-02-27	43.70	43.70	40.40	40.40	-5.718%	27	797	-16.881%
2025-02-26	44.00	46.00	42.85	42.85	-5.241%	94	795	-21.634%
2025-02-25	46.65	46.65	45.22	45.22	-6.763%	42	816	-25.741%
2025-02-24	48.00	48.83	48.00	48.50	+0.103%	14	780	-30.763%
2025-02-21	50.86	50.86	47.90	48.45	-6.177%	40	774	-30.691%
2025-02-20	51.05	51.64	51.05	51.64	-0.193%	3	758	-34.973%
2025-02-19	51.50	51.78	51.34	51.74	+2.965%	12	755	-35.099%
2025-02-18	51.75	51.75	50.25	50.25	-4.103%	7	743	-33.174%
2025-02-14	52.70	52.70	52.00	52.40	-0.247%	36	726	-35.916%
2025-02-13	51.73	52.53	51.73	52.53	+2.798%	20	726	-36.075%
2025-02-12	51.75	51.75	51.10	51.10	-4.575%	24	717	-34.286%
2025-02-11	54.00	54.00	53.55	53.55	-0.465%	15	704	-37.292%
2025-02-10	53.85	54.80	53.77	53.80	+1.509%	28	689	-37.584%
2025-02-07	56.31	56.31	52.40	53.00	-8.066%	32	661	-36.642%
2025-02-06	57.16	57.65	57.16	57.65	+1.496%	6	653	-41.752%
2025-02-05	55.90	57.78	55.25	56.80	-20.281%	52	648	-40.880%
2025-02-04	69.90	71.25	68.85	71.25	+2.151%	113	608	-52.870%
2025-01-31	68.50	69.75	68.50	69.75	+6.815%	34	611	-51.857%
2025-01-30	64.50	66.00	64.50	65.30	+3.651%	8	602	-48.576%
2025-01-29	60.40	63.00	60.40	63.00	+3.330%	3	598	-46.698%
2025-01-28	60.00	61.59	60.00	60.97	+4.258%	6	596	-44.924%
2025-01-27	60.00	61.40	58.48	58.48	-10.636%	9	595	-42.579%
2025-01-24	64.90	65.44	64.90	65.44	+6.407%	4	596	-48.686%
2025-01-23	65.65	65.65	61.50	61.50	-4.577%	45	596	-45.398%
2025-01-21	62.55	65.27	62.55	64.45	+4.372%	4	591	-47.898%
2025-01-17	60.23	61.75	60.23	61.75	+2.134%	4	591	-45.619%
2025-01-15	60.46	60.46	60.46	60.46	+5.276%	1	591	-44.459%
2025-01-13	57.20	57.43	56.45	57.43	-3.170%	123	590	-41.529%
2025-01-10	58.75	60.27	58.75	59.31	-4.138%	10	598	-43.382%
2025-01-08	61.87	61.87	61.87	61.87	-0.210%	6	591	-45.725%
2025-01-07	64.50	64.50	62.00	62.00	+5.174%	12	591	-45.839%
2025-01-03	59.05	59.55	58.95	58.95	+5.268%	6	600	-43.036%
2025-01-02	58.00	58.00	56.00	56.00	-3.531%	12	597	-40.036%
2024-12-31	58.05	58.05	58.05	58.05	-2.764%	1	594	-42.153%
2024-12-30	58.35	59.90	58.35	59.70	-1.485%	21	594	-43.752%
2024-12-27	61.74	61.74	59.71	60.60	-4.159%	54	579	-44.587%
2024-12-26	62.50	63.60	62.50	63.23	+0.877%	42	573	-46.892%
2024-12-24	60.55	62.68	60.55	62.68	+1.919%	2	557	-46.426%
2024-12-23	61.50	61.50	61.50	61.50	+1.939%	4	557	-45.398%
2024-12-20	55.70	60.33	55.70	60.33	+1.566%	15	557	-44.339%
2024-12-19	60.50	60.50	59.25	59.40	-7.188%	17	546	-43.468%
2024-12-17	66.24	66.24	64.00	64.00	-2.290%	132	530	-47.531%
2024-12-16	61.63	65.50	61.63	65.50	+9.881%	28	568	-48.733%
2024-12-13	60.10	60.10	58.81	59.61	+0.354%	30	591	-43.667%
2024-12-12	61.80	62.26	59.40	59.40	-0.168%	41	578	-43.468%
2024-12-11	59.40	59.95	58.55	59.50	+14.423%	80	616	-43.563%
2024-12-10	50.92	52.15	50.50	52.00	+13.166%	52	653	-35.423%
2024-12-09	45.35	46.03	45.03	45.95	+2.111%	6	627	-26.921%
2024-12-06	44.00	45.00	44.00	45.00	+2.857%	26	625	-25.378%
2024-12-05	44.50	44.62	43.75	43.75	-1.972%	13	614	-23.246%
2024-12-04	44.25	44.63	44.25	44.63	+5.483%	19	601	-24.759%
2024-12-03	42.50	42.50	42.31	42.31	+0.095%	27	582	-20.633%
2024-12-02	42.27	42.27	42.27	42.27	+4.758%	3	555	-20.558%
2024-11-29	40.35	40.35	40.35	40.35	-1.825%	2	552	-16.778%
2024-11-27	41.05	41.10	40.68	41.10	-1.273%	44	535	-18.297%
2024-11-26	41.18	41.63	41.18	41.63	+1.785%	5	535	-19.337%
2024-11-25	40.60	41.50	39.68	40.90	+5.006%	56	536	-17.897%
2024-11-22	39.40	39.82	38.60	38.95	-3.827%	78	520	-13.787%
2024-11-21	40.10	40.50	37.90	40.50	-10.000%	59	486	-17.086%
2024-11-20	45.02	45.06	45.00	45.00	-4.051%	17	430	-25.378%
2024-11-19	44.65	46.90	44.65	46.90	+5.157%	14	447	-28.401%
2024-11-18	43.60	44.60	43.50	44.60	+5.114%	9	459	-24.709%
2024-11-15	42.66	42.85	42.43	42.43	-6.542%	28	454	-20.858%
2024-11-14	46.15	46.15	45.40	45.40	-5.417%	15	443	-26.035%
2024-11-13	48.33	48.33	48.00	48.00	-0.374%	204	428	-30.042%
2024-11-11	48.18	48.18	48.18	48.18	+1.753%	1	251	-30.303%
2024-11-08	47.03	47.35	47.00	47.35	-1.498%	22	251	-29.081%
2024-11-07	48.07	48.07	48.07	48.07	+5.602%	4	245	-30.144%
2024-11-06	44.20	45.52	44.20	45.52	+9.872%	21	249	-26.230%
2024-11-05	41.43	41.43	41.43	41.43	+2.550%	8	254	-18.948%
2024-11-04	40.40	40.40	40.40	40.40	-5.718%	2	246	-16.881%
2024-11-01	43.00	43.00	42.00	42.85	-0.695%	6	248	-21.634%
2024-10-31	44.50	44.50	43.15	43.15	-10.104%	7	246	-22.178%
2024-10-30	49.15	49.99	46.50	48.00	+12.544%	15	251	-30.042%
2024-10-29	42.65	42.65	42.65	42.65	+7.296%	1	250	-21.266%
2024-10-28	39.85	40.70	39.75	39.75	+9.203%	8	249	-15.522%
2024-10-24	36.00	36.40	36.00	36.40	-0.546%	2	245	-7.747%
2024-10-23	36.65	36.65	36.60	36.60	-3.072%	6	243	-8.251%
2024-10-22	37.95	37.95	37.76	37.76	+2.637%	41	247	-11.070%
2024-10-18	36.55	36.80	36.55	36.79	+0.245%	14	212	-8.725%
2024-10-17	36.90	36.90	36.70	36.70	-2.910%	11	215	-8.501%
2024-10-16	37.75	37.80	37.75	37.80	-3.571%	2	219	-11.164%
2024-10-15	39.20	39.20	39.20	39.20	0.000%	1	217	-14.337%
2024-10-14	39.20	39.20	39.20	39.20	+5.094%	50	218	-14.337%
2024-10-11	36.10	37.87	36.10	37.30	+2.192%	138	168	-9.973%
2024-10-10	35.95	37.15	35.95	36.50	+2.730%	34	99	-8.000%
2024-10-09	36.60	36.60	35.32	35.53	-5.228%	22	65	-5.488%
2024-10-07	37.30	37.49	37.30	37.49	-2.750%	4	46	-10.429%
2024-10-02	38.55	38.55	38.55	38.55	-1.154%	1	46	-12.892%
2024-10-01	39.00	39.00	39.00	39.00	+4.000%	1	46	-13.897%
2024-09-30	37.50	37.50	37.50	37.50	+1.351%	1	47	-10.453%
2024-09-27	37.00	37.40	36.75	37.00	+3.641%	12	46	-9.243%
2024-09-24	35.00	36.29	35.00	35.70	-1.923%	37	43	-5.938%
2024-09-23	36.20	36.40	36.20	36.40	+0.552%	4	27	-7.747%
2024-09-19	36.85	36.85	36.15	36.20	+5.724%	10	23	-7.238%
2024-09-18	34.62	34.63	34.24	34.24	+1.003%	3	13	-1.928%
2024-09-17	34.40	34.40	33.90	33.90	+0.653%	5	10	-0.944%
2024-09-16	33.75	33.88	33.68	33.68	0.000%	5	5	-0.297%