Dark

GOOG20270115C170
GOOG Jan 15 2027 170.00 Call (GOOG270115C00170000)
option OPRA

EOD

May 15, 2025

29.02-4.852%(-1.48)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.55	31.55	28.67	29.02	-4.852%	123	1,297	0.000%
2025-05-14	26.45	31.17	26.45	30.50	+16.190%	91	1,222	-4.852%
2025-05-13	24.75	26.62	24.75	26.25	+3.550%	54	1,267	+10.552%
2025-05-12	25.85	25.85	24.60	25.35	+9.978%	175	1,232	+14.477%
2025-05-09	24.20	24.24	23.00	23.05	-4.948%	76	1,206	+25.900%
2025-05-08	23.80	24.78	23.70	24.25	+5.435%	19	1,193	+19.670%
2025-05-07	29.55	29.55	21.80	23.00	-22.481%	117	1,184	+26.174%
2025-05-06	29.44	29.90	29.39	29.67	-2.079%	13	1,097	-2.191%
2025-05-05	29.55	30.50	29.55	30.30	+2.469%	57	1,105	-4.224%
2025-05-02	29.35	30.00	29.30	29.57	+6.405%	44	1,119	-1.860%
2025-05-01	27.80	28.10	26.90	27.79	+5.867%	175	1,139	+4.426%
2025-04-30	25.32	26.30	25.00	26.25	-3.846%	28	1,290	+10.552%
2025-04-29	27.10	27.69	27.10	27.30	-1.194%	38	1,310	+6.300%
2025-04-28	27.65	28.50	26.66	27.63	-2.882%	108	1,336	+5.031%
2025-04-25	30.81	30.81	28.45	28.45	+2.338%	36	1,240	+2.004%
2025-04-24	26.95	27.80	26.95	27.80	+7.752%	31	1,234	+4.388%
2025-04-23	26.51	26.51	25.38	25.80	+11.688%	11	1,219	+12.481%
2025-04-22	23.02	23.15	22.92	23.10	+6.944%	67	1,222	+25.628%
2025-04-21	21.97	21.97	21.37	21.60	-16.182%	11	1,214	+34.352%
2025-04-16	25.77	25.77	25.77	25.77	-3.483%	2	1,217	+12.612%
2025-04-15	28.00	28.00	26.10	26.70	-8.936%	81	1,215	+8.689%
2025-04-14	28.37	29.32	28.37	29.32	+14.755%	49	1,218	-1.023%
2025-04-10	26.35	26.40	25.55	25.55	-2.107%	119	1,197	+13.581%
2025-04-09	21.30	26.10	20.75	26.10	+16.831%	55	1,169	+11.188%
2025-04-08	23.96	23.96	22.34	22.34	-0.711%	8	1,157	+29.902%
2025-04-07	21.14	24.40	19.66	22.50	+0.402%	126	1,157	+28.978%
2025-04-04	22.69	24.20	22.15	22.41	-9.271%	98	1,262	+29.496%
2025-04-03	24.10	24.80	24.03	24.70	-7.836%	42	1,276	+17.490%
2025-04-02	26.80	26.80	26.80	26.80	-0.372%	6	1,268	+8.284%
2025-04-01	26.20	26.98	26.15	26.90	+8.249%	4	1,268	+7.881%
2025-03-31	24.80	24.85	23.74	24.85	-0.600%	16	1,267	+16.781%
2025-03-28	28.81	28.81	25.00	25.00	-16.555%	54	1,254	+16.080%
2025-03-27	31.60	31.60	29.96	29.96	-6.957%	14	1,258	-3.138%
2025-03-26	33.60	33.80	32.20	32.20	-8.340%	16	1,250	-9.876%
2025-03-25	34.05	35.13	34.05	35.13	+4.741%	19	1,256	-17.393%
2025-03-24	32.76	33.54	32.76	33.54	+8.896%	32	1,241	-13.476%
2025-03-21	31.05	31.05	30.80	30.80	-0.227%	12	1,210	-5.779%
2025-03-20	30.20	31.40	30.20	30.87	-6.596%	11	1,206	-5.993%
2025-03-19	30.75	33.05	30.75	33.05	+11.844%	41	1,206	-12.194%
2025-03-18	31.73	31.73	28.05	29.55	-9.049%	49	1,214	-1.794%
2025-03-17	32.90	32.90	32.15	32.49	-2.286%	6	1,181	-10.680%
2025-03-14	32.51	33.25	32.50	33.25	+4.560%	32	1,179	-12.722%
2025-03-13	32.79	32.79	31.55	31.80	-6.745%	28	1,152	-8.742%
2025-03-12	33.86	34.15	32.97	34.10	+4.794%	72	1,152	-14.897%
2025-03-11	33.55	33.55	31.30	32.54	-3.728%	56	1,198	-10.817%
2025-03-10	35.00	35.00	32.70	33.80	-12.435%	32	1,144	-14.142%
2025-03-07	38.03	38.81	37.10	38.60	+1.793%	138	1,127	-24.819%
2025-03-06	36.40	38.95	36.40	37.92	-0.211%	10	1,188	-23.470%
2025-03-05	36.60	38.00	35.60	38.00	+4.396%	39	1,192	-23.632%
2025-03-04	34.40	38.01	34.35	36.40	+7.980%	45	1,177	-20.275%
2025-03-03	37.55	37.55	33.60	33.71	-6.153%	267	1,154	-13.913%
2025-02-28	35.14	35.92	34.08	35.92	+2.717%	326	933	-19.209%
2025-02-27	38.85	38.85	34.97	34.97	-6.995%	33	801	-17.015%
2025-02-26	38.53	39.80	37.60	37.60	-6.468%	16	799	-22.819%
2025-02-25	41.10	41.10	39.05	40.20	-4.445%	26	794	-27.811%
2025-02-24	43.00	43.00	42.07	42.07	-0.166%	10	801	-31.020%
2025-02-21	45.00	45.00	42.00	42.14	-5.410%	90	796	-31.134%
2025-02-20	44.55	44.55	44.55	44.55	-2.303%	1	790	-34.860%
2025-02-19	45.45	45.60	45.45	45.60	+1.559%	2	790	-36.360%
2025-02-18	44.95	45.54	44.10	44.90	-2.603%	10	789	-35.367%
2025-02-14	46.10	46.10	46.10	46.10	-0.924%	2	789	-37.050%
2025-02-13	45.80	46.53	45.37	46.53	+1.373%	7	789	-37.632%
2025-02-12	45.00	45.90	44.77	45.90	-1.290%	24	790	-36.776%
2025-02-11	47.00	47.00	46.40	46.50	-4.615%	17	780	-37.591%
2025-02-10	47.70	48.75	47.70	48.75	+3.175%	6	790	-40.472%
2025-02-07	50.00	50.00	46.70	47.25	-7.805%	80	785	-38.582%
2025-02-06	51.40	51.90	51.00	51.25	+1.485%	14	764	-43.376%
2025-02-05	51.55	52.10	49.60	50.50	-21.705%	134	761	-42.535%
2025-02-04	62.50	64.50	62.50	64.50	+6.612%	11	857	-55.008%
2025-02-03	60.50	60.50	60.50	60.50	-3.968%	1	853	-52.033%
2025-01-31	62.10	63.00	62.10	63.00	+5.882%	20	852	-53.937%
2025-01-30	58.00	59.50	58.00	59.50	+7.517%	6	858	-51.227%
2025-01-29	55.90	55.90	55.34	55.34	+0.163%	2	859	-47.561%
2025-01-28	54.50	55.25	54.49	55.25	+4.620%	10	859	-47.475%
2025-01-27	52.35	55.80	52.25	52.81	-10.400%	27	853	-45.048%
2025-01-24	58.30	58.94	58.30	58.94	+4.374%	14	854	-50.763%
2025-01-23	57.00	57.00	55.80	56.47	-1.962%	58	856	-48.610%
2025-01-21	57.80	58.10	57.40	57.60	+3.041%	8	913	-49.618%
2025-01-17	54.50	55.90	54.50	55.90	+1.268%	20	919	-48.086%
2025-01-15	55.20	55.20	55.20	55.20	+10.180%	1	919	-47.428%
2025-01-14	50.10	50.10	50.10	50.10	-3.132%	1	919	-42.076%
2025-01-13	50.20	51.90	50.00	51.72	-3.777%	428	919	-43.890%
2025-01-10	53.51	53.75	53.45	53.75	-3.829%	136	827	-46.009%
2025-01-08	55.30	55.89	55.21	55.89	+0.504%	23	849	-48.077%
2025-01-07	58.40	58.40	55.61	55.61	-3.371%	28	849	-47.815%
2025-01-06	57.54	57.77	57.53	57.55	+8.831%	6	851	-49.574%
2025-01-03	52.88	52.88	52.88	52.88	+3.382%	12	852	-45.121%
2025-01-02	50.58	51.65	50.58	51.15	-0.389%	29	856	-43.265%
2024-12-31	52.80	52.80	51.00	51.35	-4.019%	10	870	-43.486%
2024-12-30	52.50	53.50	52.50	53.50	-5.610%	5	870	-45.757%
2024-12-24	56.68	56.68	56.68	56.68	+2.126%	4	871	-48.800%
2024-12-23	54.30	55.50	54.30	55.50	+2.683%	26	871	-47.712%
2024-12-20	48.02	54.47	48.02	54.05	+0.465%	25	870	-46.309%
2024-12-19	54.00	54.00	53.45	53.80	+0.561%	4	872	-46.059%
2024-12-18	53.50	53.50	53.50	53.50	-6.140%	46	874	-45.757%
2024-12-17	58.00	58.68	57.00	57.00	-2.531%	4	920	-49.088%
2024-12-16	55.58	61.00	55.58	58.48	+12.462%	19	916	-50.376%
2024-12-13	54.50	54.50	52.00	52.00	-4.675%	66	930	-44.192%
2024-12-12	55.80	56.02	54.55	54.55	-2.589%	53	936	-46.801%
2024-12-11	47.35	56.25	47.35	56.00	+19.149%	66	927	-48.179%
2024-12-10	45.00	48.50	45.00	47.00	+17.647%	79	931	-38.255%
2024-12-09	39.88	40.80	39.88	39.95	+0.503%	9	998	-27.359%
2024-12-06	38.20	39.75	38.20	39.75	+2.317%	20	999	-26.994%
2024-12-05	39.00	39.00	38.65	38.85	-0.943%	21	993	-25.302%
2024-12-04	39.27	39.39	39.22	39.22	+6.866%	3	972	-26.007%
2024-12-03	37.28	37.28	36.70	36.70	-1.344%	6	971	-20.926%
2024-12-02	36.95	37.65	36.75	37.20	+4.494%	21	971	-21.989%
2024-11-29	35.00	35.60	35.00	35.60	0.000%	232	981	-18.483%
2024-11-27	35.75	35.85	35.50	35.60	-0.614%	40	909	-18.483%
2024-11-26	36.35	36.95	35.50	35.82	+1.906%	52	909	-18.984%
2024-11-25	35.60	36.00	34.80	35.15	+2.478%	75	874	-17.440%
2024-11-22	34.70	34.70	33.50	34.30	-4.986%	70	847	-15.394%
2024-11-21	34.78	36.10	33.20	36.10	-9.296%	110	816	-19.612%
2024-11-20	38.50	39.80	38.50	39.80	+1.764%	11	712	-27.085%
2024-11-18	38.75	39.11	38.75	39.11	+5.532%	9	709	-25.799%
2024-11-15	39.10	39.10	37.06	37.06	-5.338%	18	710	-21.695%
2024-11-14	40.43	40.43	39.15	39.15	-11.023%	8	702	-25.875%
2024-11-12	43.80	44.00	43.80	44.00	+1.149%	7	696	-34.045%
2024-11-11	42.19	43.50	42.19	43.50	+5.276%	12	703	-33.287%
2024-11-08	41.32	41.32	41.32	41.32	-4.462%	2	705	-29.768%
2024-11-07	41.52	43.51	41.52	43.25	+7.855%	49	704	-32.902%
2024-11-06	39.15	40.50	39.15	40.10	+9.863%	6	723	-27.631%
2024-11-05	36.80	36.80	36.50	36.50	+1.558%	8	721	-20.493%
2024-11-04	35.50	36.30	35.50	35.94	-3.904%	7	715	-19.254%
2024-11-01	37.70	38.05	36.85	37.40	-0.267%	22	709	-22.406%
2024-10-31	40.00	40.00	37.50	37.50	-4.459%	4	700	-22.613%
2024-10-30	44.37	44.37	39.09	39.25	+6.081%	39	700	-26.064%
2024-10-29	35.47	37.22	35.39	37.00	+6.322%	115	717	-21.568%
2024-10-28	36.35	36.35	33.94	34.80	+4.819%	60	614	-16.609%
2024-10-25	32.56	34.00	32.56	33.20	+3.042%	56	560	-12.590%
2024-10-24	31.70	32.22	31.45	32.22	+1.640%	60	534	-9.932%
2024-10-23	33.19	33.19	31.70	31.70	-3.998%	109	485	-8.454%
2024-10-22	33.23	33.23	33.02	33.02	+1.538%	43	448	-12.114%
2024-10-21	32.20	32.52	32.20	32.52	-1.305%	13	445	-10.763%
2024-10-18	32.70	33.00	32.00	32.95	+3.616%	28	432	-11.927%
2024-10-17	33.14	33.14	31.80	31.80	-4.705%	33	424	-8.742%
2024-10-16	33.13	33.37	33.05	33.37	-1.214%	5	412	-13.036%
2024-10-15	33.40	33.80	33.40	33.78	+0.836%	7	412	-14.091%
2024-10-14	33.50	33.50	32.90	33.50	+3.236%	13	406	-13.373%
2024-10-11	32.45	32.45	32.45	32.45	+1.406%	2	397	-10.570%
2024-10-10	32.00	32.00	32.00	32.00	+1.684%	1	397	-9.313%
2024-10-09	31.50	31.50	31.00	31.47	-2.358%	40	396	-7.785%
2024-10-08	32.41	32.45	32.23	32.23	-4.447%	102	392	-9.960%
2024-10-07	34.96	34.96	33.73	33.73	-2.879%	19	292	-13.964%
2024-10-04	34.36	34.73	34.35	34.73	+2.147%	62	276	-16.441%
2024-10-03	33.10	34.04	33.10	34.00	+0.443%	6	277	-14.647%
2024-10-02	34.00	34.00	33.85	33.85	-3.286%	5	279	-14.269%
2024-10-01	33.20	35.00	33.20	35.00	+5.422%	8	274	-17.086%
2024-09-30	32.65	33.44	32.10	33.20	+2.786%	67	280	-12.590%
2024-09-27	32.50	32.50	32.30	32.30	+2.670%	10	254	-10.155%
2024-09-26	32.23	32.34	31.46	31.46	+1.484%	48	259	-7.756%
2024-09-25	32.45	32.45	31.00	31.00	-5.199%	81	212	-6.387%
2024-09-23	32.70	32.70	32.70	32.70	+3.122%	1	280	-11.254%
2024-09-20	31.79	32.20	31.41	31.71	-1.827%	30	279	-8.483%
2024-09-19	32.15	32.30	32.15	32.30	+8.027%	201	273	-10.155%
2024-09-17	30.00	30.00	29.86	29.90	0.000%	72	72	-2.943%