Dark

GOOG20270115C175
GOOG Jan 15 2027 175.00 Call (GOOG270115C00175000)
option OPRA

EOD

May 15, 2025

26.35-5.216%(-1.45)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	28.00	28.00	26.35	26.35	-5.216%	39	868	0.000%
2025-05-14	25.58	28.65	25.58	27.80	+15.019%	16	867	-5.216%
2025-05-13	23.69	24.40	23.69	24.17	+6.664%	114	870	+9.019%
2025-05-12	22.95	23.00	22.63	22.66	+7.495%	7	791	+16.284%
2025-05-09	21.85	21.85	21.08	21.08	-5.471%	30	793	+25.000%
2025-05-08	22.25	22.30	21.95	22.30	+9.046%	20	792	+18.161%
2025-05-07	27.35	27.35	20.09	20.45	-24.705%	62	791	+28.851%
2025-05-06	27.25	27.40	27.16	27.16	-2.792%	6	759	-2.982%
2025-05-05	27.85	28.15	27.73	27.94	+2.721%	23	762	-5.691%
2025-05-02	27.40	27.40	27.20	27.20	+4.817%	4	773	-3.125%
2025-05-01	25.40	25.95	25.40	25.95	+4.595%	3	774	+1.541%
2025-04-30	23.55	24.81	23.35	24.81	+2.099%	17	775	+6.207%
2025-04-29	24.30	24.30	24.30	24.30	-3.380%	1	764	+8.436%
2025-04-28	26.65	26.65	24.55	25.15	-3.824%	15	764	+4.771%
2025-04-25	28.20	28.30	26.15	26.15	+0.771%	62	760	+0.765%
2025-04-24	24.22	25.95	24.22	25.95	+11.040%	18	745	+1.541%
2025-04-23	24.55	24.55	23.37	23.37	+7.448%	2	747	+12.751%
2025-04-22	20.45	22.05	20.45	21.75	+10.406%	23	746	+21.149%
2025-04-21	19.95	20.05	19.70	19.70	-10.046%	3	755	+33.756%
2025-04-17	20.85	22.05	20.85	21.90	-3.311%	4	750	+20.320%
2025-04-16	22.80	23.75	22.65	22.65	-6.017%	4	750	+16.336%
2025-04-15	24.10	24.10	24.10	24.10	-9.125%	2	746	+9.336%
2025-04-14	26.40	27.05	26.40	26.52	+15.757%	28	744	-0.641%
2025-04-10	25.00	25.00	22.91	22.91	-8.543%	137	719	+15.015%
2025-04-09	19.50	25.05	19.50	25.05	+29.124%	12	702	+5.190%
2025-04-08	22.00	22.00	19.03	19.40	-3.242%	9	699	+35.825%
2025-04-07	18.16	21.00	17.80	20.05	-3.373%	22	699	+31.421%
2025-04-04	21.70	21.85	20.75	20.75	-7.572%	36	690	+26.988%
2025-04-03	22.50	22.75	21.80	22.45	-9.839%	43	689	+17.372%
2025-04-02	24.75	25.05	24.67	24.90	-0.400%	25	689	+5.823%
2025-04-01	24.22	25.20	24.12	25.00	+8.932%	16	674	+5.400%
2025-03-31	22.55	23.05	21.60	22.95	-0.434%	43	670	+14.815%
2025-03-28	26.49	26.49	23.05	23.05	-16.787%	132	663	+14.317%
2025-03-27	28.70	29.05	27.70	27.70	-10.789%	13	656	-4.874%
2025-03-26	31.05	31.05	31.05	31.05	-4.314%	2	643	-15.137%
2025-03-25	32.35	32.45	32.35	32.45	+4.509%	2	645	-18.798%
2025-03-24	30.75	31.05	30.75	31.05	+6.154%	4	643	-15.137%
2025-03-21	28.26	29.25	28.26	29.25	+2.632%	4	642	-9.915%
2025-03-20	28.50	28.50	28.50	28.50	-5.000%	1	644	-7.544%
2025-03-19	28.50	30.00	28.50	30.00	+7.527%	15	644	-12.167%
2025-03-18	29.45	29.45	26.50	27.90	-7.000%	60	646	-5.556%
2025-03-17	29.80	30.00	29.80	30.00	0.000%	5	640	-12.167%
2025-03-14	30.00	30.00	29.59	30.00	+0.840%	6	635	-12.167%
2025-03-13	29.65	29.75	29.65	29.75	-6.740%	2	632	-11.429%
2025-03-12	31.12	31.90	30.75	31.90	+7.227%	8	632	-17.398%
2025-03-11	31.50	31.50	29.75	29.75	-5.854%	122	629	-11.429%
2025-03-10	31.25	31.88	30.15	31.60	-9.456%	118	675	-16.614%
2025-03-07	35.60	35.70	34.60	34.90	-2.076%	78	573	-24.499%
2025-03-06	34.85	35.83	34.85	35.64	-0.168%	22	595	-26.066%
2025-03-05	35.88	35.95	35.70	35.70	+5.000%	4	575	-26.190%
2025-03-04	31.90	34.95	31.90	34.00	+7.937%	65	571	-22.500%
2025-03-03	35.03	35.03	31.50	31.50	-2.477%	16	566	-16.349%
2025-02-28	32.48	32.81	32.30	32.30	-2.564%	8	565	-18.421%
2025-02-27	33.50	34.30	33.15	33.15	-5.556%	49	564	-20.513%
2025-02-26	36.33	37.10	34.75	35.10	-6.897%	36	529	-24.929%
2025-02-25	37.60	37.90	36.80	37.70	-6.079%	38	510	-30.106%
2025-02-24	40.00	40.14	40.00	40.14	+0.981%	3	476	-34.355%
2025-02-21	43.10	43.10	39.50	39.75	-7.235%	58	473	-33.711%
2025-02-20	42.40	42.85	42.40	42.85	-1.494%	3	451	-38.506%
2025-02-19	43.00	43.50	43.00	43.50	+2.209%	13	450	-39.425%
2025-02-18	43.60	43.90	42.50	42.56	-2.564%	9	461	-38.087%
2025-02-14	43.00	43.68	43.00	43.68	-0.592%	74	446	-39.675%
2025-02-13	43.05	43.94	43.05	43.94	+4.247%	4	446	-40.032%
2025-02-12	42.95	42.95	42.15	42.15	-3.103%	3	446	-37.485%
2025-02-11	46.00	46.00	43.50	43.50	-3.974%	4	446	-39.425%
2025-02-10	45.30	45.30	45.30	45.30	+1.798%	1	443	-41.832%
2025-02-07	48.20	48.20	43.39	44.50	-7.772%	22	442	-40.787%
2025-02-06	47.90	48.25	47.90	48.25	-0.145%	7	435	-45.389%
2025-02-05	48.09	48.40	46.80	48.32	-21.431%	26	430	-45.468%
2025-02-04	61.00	61.50	59.95	61.50	+5.888%	10	421	-57.154%
2025-02-03	58.10	58.10	58.08	58.08	-3.200%	9	419	-54.632%
2025-01-31	59.10	60.00	59.10	60.00	+6.195%	16	421	-56.083%
2025-01-30	55.00	56.50	55.00	56.50	+8.072%	11	413	-53.363%
2025-01-29	51.88	52.28	51.88	52.28	+4.854%	2	408	-49.598%
2025-01-28	49.86	49.86	49.86	49.86	-2.254%	1	409	-47.152%
2025-01-27	51.95	52.35	51.01	51.01	-8.829%	5	409	-48.343%
2025-01-24	55.58	55.95	55.58	55.95	+1.543%	6	405	-52.904%
2025-01-22	55.10	55.10	55.10	55.10	+7.512%	1	403	-52.178%
2025-01-16	51.25	51.25	51.25	51.25	+2.603%	1	404	-48.585%
2025-01-15	49.95	49.95	49.95	49.95	+3.202%	5	404	-47.247%
2025-01-14	48.84	49.29	48.40	48.40	0.000%	168	404	-45.558%
2025-01-13	47.77	48.40	47.65	48.40	-6.780%	6	271	-45.558%
2025-01-10	50.45	51.92	50.45	51.92	+0.096%	4	270	-49.249%
2025-01-08	51.87	51.87	51.87	51.87	-4.913%	1	269	-49.200%
2025-01-06	54.00	54.55	54.00	54.55	+8.449%	15	269	-51.696%
2025-01-03	49.70	50.30	49.65	50.30	+4.792%	10	270	-47.614%
2025-01-02	48.50	49.20	48.00	48.00	-1.031%	7	268	-45.104%
2024-12-31	50.10	50.10	48.00	48.50	-4.621%	13	256	-45.670%
2024-12-30	49.95	50.85	49.95	50.85	-5.113%	5	256	-48.181%
2024-12-26	53.59	53.59	53.59	53.59	+4.119%	2	252	-50.830%
2024-12-23	52.43	52.43	51.47	51.47	-0.348%	9	254	-48.805%
2024-12-20	47.40	51.65	47.40	51.65	+2.440%	3	259	-48.984%
2024-12-19	50.98	50.98	50.42	50.42	+1.859%	6	258	-47.739%
2024-12-13	50.31	50.31	49.50	49.50	-7.390%	12	263	-46.768%
2024-12-12	53.06	53.45	53.06	53.45	+3.786%	5	264	-50.702%
2024-12-11	51.50	51.50	51.50	51.50	+17.849%	3	269	-48.835%
2024-12-10	42.75	44.79	42.75	43.70	+15.303%	22	268	-39.703%
2024-12-09	38.20	38.20	37.10	37.90	+5.718%	9	263	-30.475%
2024-12-05	36.50	36.70	35.85	35.85	-1.103%	6	258	-26.499%
2024-12-04	36.71	36.71	36.25	36.25	+5.839%	3	255	-27.310%
2024-12-03	34.25	34.25	34.25	34.25	-0.204%	50	253	-23.066%
2024-12-02	33.92	35.02	33.92	34.32	+4.316%	6	303	-23.223%
2024-11-29	32.90	32.90	32.90	32.90	-2.605%	2	297	-19.909%
2024-11-27	33.50	35.45	33.36	33.78	+0.596%	9	290	-21.995%
2024-11-26	33.70	33.70	33.58	33.58	+6.098%	8	290	-21.531%
2024-11-22	31.35	32.50	31.35	31.65	-3.359%	30	290	-16.746%
2024-11-21	32.00	32.75	30.70	32.75	-11.486%	33	275	-19.542%
2024-11-20	37.08	37.20	36.75	37.00	-5.564%	9	266	-28.784%
2024-11-19	38.10	39.18	38.00	39.18	+7.490%	3	258	-32.746%
2024-11-18	36.45	36.45	36.45	36.45	+2.388%	1	257	-27.709%
2024-11-15	36.28	36.28	35.00	35.60	-4.352%	220	256	-25.983%
2024-11-14	38.00	38.00	37.22	37.22	-5.341%	4	153	-29.205%
2024-11-08	39.32	39.32	39.32	39.32	-3.153%	2	151	-32.986%
2024-11-07	40.10	40.77	40.10	40.60	+7.550%	52	151	-35.099%
2024-11-06	37.00	38.30	37.00	37.75	+11.029%	46	126	-30.199%
2024-11-05	33.77	34.00	33.77	34.00	-4.144%	4	122	-22.500%
2024-11-01	35.36	35.47	35.36	35.47	+0.653%	4	119	-25.712%
2024-10-31	37.44	37.44	35.10	35.24	-8.396%	46	118	-25.227%
2024-10-30	40.55	40.55	38.47	38.47	+11.540%	12	87	-31.505%
2024-10-29	32.89	35.40	32.89	34.49	+6.946%	4	92	-23.601%
2024-10-28	32.75	32.75	32.25	32.25	+4.369%	6	89	-18.295%
2024-10-25	30.90	30.90	30.90	30.90	+3.691%	6	85	-14.725%
2024-10-24	29.80	29.80	29.80	29.80	-3.871%	2	82	-11.577%
2024-10-22	31.00	31.00	31.00	31.00	+2.479%	3	80	-15.000%
2024-10-21	30.25	30.25	30.25	30.25	+0.833%	2	77	-12.893%
2024-10-17	32.50	32.50	29.89	30.00	-4.031%	12	75	-12.167%
2024-10-16	31.26	31.26	31.26	31.26	-0.762%	1	70	-15.707%
2024-10-15	31.93	31.93	31.50	31.50	+4.167%	2	69	-16.349%
2024-10-11	30.24	30.24	30.24	30.24	+5.000%	2	67	-12.864%
2024-10-09	29.50	29.50	28.80	28.80	-5.325%	2	66	-8.507%
2024-10-08	30.55	30.55	30.42	30.42	-6.687%	2	65	-13.379%
2024-10-04	32.60	32.60	32.60	32.60	+3.361%	2	63	-19.172%
2024-10-03	30.96	31.54	30.96	31.54	+3.072%	5	64	-16.455%
2024-09-30	30.15	31.39	30.15	30.60	+0.658%	61	67	-13.889%
2024-09-23	30.40	30.40	30.40	30.40	+1.333%	1	7	-13.322%
2024-09-20	29.54	30.00	29.54	30.00	+7.335%	8	6	-12.167%
2024-09-18	27.75	27.95	27.75	27.95	0.000%	2	2	-5.725%