Dark

GOOG20270115C205
GOOG Jan 15 2027 205.00 Call (GOOG270115C00205000)
option OPRA

EOD

Sep 16, 2026

140.85+4.760%(+6.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	140.9500	140.9500	140.8500	140.8500	+4.760%	2	342	0.000%
2026-09-11	134.4500	134.4500	134.4500	134.4500	+1.980%	1	342	+4.760%
2026-09-08	131.8400	131.8400	131.8400	131.8400	-6.873%	51	343	+6.834%
2026-08-28	141.5700	141.5700	141.5700	141.5700	+0.262%	1	292	-0.509%
2026-08-26	141.2000	141.2000	141.2000	141.2000	+1.949%	1	293	-0.248%
2026-08-19	138.5000	138.5000	138.5000	138.5000	-20.219%	1	293	+1.697%
2026-08-03	173.6000	173.6000	173.6000	173.6000	+28.755%	2	294	-18.865%
2026-07-30	134.8300	134.8300	134.8300	134.8300	+0.582%	15	295	+4.465%
2026-07-29	134.0500	134.0500	134.0500	134.0500	+11.245%	1	295	+5.073%
2026-07-24	120.7100	120.7100	120.5000	120.5000	-18.194%	2	296	+16.888%
2026-07-22	147.3000	147.3000	147.3000	147.3000	+1.460%	1	296	-4.379%
2026-07-17	145.1800	145.1800	145.1800	145.1800	-13.144%	1	296	-2.983%
2026-07-07	167.1500	167.1500	167.1500	167.1500	+6.296%	1	295	-15.734%
2026-07-02	157.2500	157.2500	157.2500	157.2500	-1.318%	1	297	-10.429%
2026-07-01	156.6000	159.3500	156.6000	159.3500	+10.338%	3	297	-11.610%
2026-06-24	152.0500	152.0500	144.4200	144.4200	-2.154%	2	297	-2.472%
2026-06-23	147.6000	147.6000	147.6000	147.6000	-4.989%	1	299	-4.573%
2026-06-22	155.3500	155.3500	155.3500	155.3500	-5.101%	2	298	-9.334%
2026-06-18	163.7000	163.7000	163.7000	163.7000	-1.088%	2	302	-13.958%
2026-06-17	165.5000	165.5000	165.5000	165.5000	-2.054%	1	302	-14.894%
2026-06-15	168.9700	168.9700	168.9700	168.9700	+3.580%	10	302	-16.642%
2026-06-12	163.1300	163.1300	163.1300	163.1300	+0.772%	2	302	-13.658%
2026-06-10	161.8800	161.8800	161.8800	161.8800	-3.820%	1	302	-12.991%
2026-06-05	168.3100	168.3100	168.3100	168.3100	+4.931%	5	302	-16.315%
2026-06-03	160.4000	160.4000	160.4000	160.4000	+1.887%	1	302	-12.188%
2026-06-02	157.4300	157.4300	157.4300	157.4300	-11.903%	1	302	-10.532%
2026-05-29	178.7000	178.7000	178.7000	178.7000	-3.123%	1	302	-21.181%
2026-05-28	184.4600	184.4600	184.4600	184.4600	-0.211%	1	303	-23.642%
2026-05-27	184.8500	184.8500	184.8500	184.8500	+0.190%	1	304	-23.803%
2026-05-22	184.5000	184.5000	184.5000	184.5000	-4.031%	1	305	-23.659%
2026-05-15	192.2500	192.2500	192.2500	192.2500	+3.566%	1	305	-26.736%
2026-05-12	185.6300	185.6300	185.6300	185.6300	-5.681%	1	306	-24.123%
2026-05-07	196.8100	196.8100	196.8100	196.8100	+2.880%	1	307	-28.434%
2026-05-06	191.3000	191.3000	191.3000	191.3000	+4.707%	1	307	-26.372%
2026-05-04	183.6000	183.6000	182.7000	182.7000	-0.733%	2	307	-22.906%
2026-04-30	169.5500	184.0500	169.5500	184.0500	+21.565%	4	308	-23.472%
2026-04-29	151.4000	151.4000	151.4000	151.4000	+0.585%	1	310	-6.968%
2026-04-28	147.9000	150.5200	147.9000	150.5200	+7.438%	2	310	-6.424%
2026-04-21	138.8000	140.1000	138.8000	140.1000	-1.115%	2	312	+0.535%
2026-04-20	141.4900	141.6800	139.0000	141.6800	+5.260%	3	311	-0.586%
2026-04-15	134.6000	134.6000	134.6000	134.6000	+11.470%	1	313	+4.643%
2026-04-10	120.7500	120.7500	120.7500	120.7500	-0.511%	20	313	+16.646%
2026-04-09	121.3700	121.3700	121.3700	121.3700	+0.306%	1	333	+16.050%
2026-04-08	120.0000	121.0000	120.0000	121.0000	+30.967%	4	333	+16.405%
2026-03-31	92.3900	92.3900	92.3900	92.3900	-13.330%	1	333	+52.452%
2026-03-23	106.6000	106.6000	106.6000	106.6000	-4.395%	1	332	+32.129%
2026-03-16	111.4500	111.5000	111.4500	111.5000	-1.415%	2	331	+26.323%
2026-03-13	113.1000	113.1000	113.1000	113.1000	+3.524%	1	331	+24.536%
2026-03-09	109.2500	109.2500	109.2500	109.2500	+1.609%	1	331	+28.924%
2026-03-06	107.5200	107.5200	107.5200	107.5200	+1.053%	1	332	+30.999%
2026-03-03	106.4000	106.4000	106.4000	106.4000	-9.215%	1	331	+32.378%
2026-02-26	117.2000	117.2000	117.2000	117.2000	+5.586%	1	331	+20.179%
2026-02-19	110.2500	111.0000	110.2500	111.0000	-3.604%	3	331	+26.892%
2026-02-13	115.1500	115.1500	115.1500	115.1500	-2.390%	3	334	+22.319%
2026-02-12	117.9800	117.9800	117.9700	117.9700	-1.741%	2	334	+19.395%
2026-02-11	120.0600	120.0600	120.0600	120.0600	-8.526%	1	334	+17.316%
2026-02-06	134.6500	134.6500	131.2500	131.2500	-6.028%	2	335	+7.314%
2026-02-04	144.2500	144.5000	139.6700	139.6700	-9.128%	4	335	+0.845%
2026-02-03	153.7000	153.7000	153.7000	153.7000	+16.971%	1	337	-8.360%
2026-01-20	131.4000	131.4000	131.4000	131.4000	-6.742%	2	337	+7.192%
2026-01-15	140.9000	140.9000	140.9000	140.9000	-2.268%	2	339	-0.035%
2026-01-14	144.1700	144.1700	144.1700	144.1700	+4.813%	10	338	-2.303%
2026-01-09	137.5500	137.5500	137.5500	137.5500	+10.892%	1	328	+2.399%
2026-01-02	124.0300	124.0400	124.0300	124.0400	+0.846%	2	329	+13.552%
2025-12-31	123.0000	123.0000	123.0000	123.0000	-0.726%	1	330	+14.512%
2025-12-30	124.4500	124.4500	123.9000	123.9000	-0.721%	2	330	+13.680%
2025-12-24	124.8000	124.8000	124.8000	124.8000	+3.217%	1	330	+12.861%
2025-12-22	118.0000	120.9100	118.0000	120.9100	+5.139%	3	330	+16.492%
2025-12-19	115.2500	115.2500	115.0000	115.0000	+0.701%	2	328	+22.478%
2025-12-18	114.2000	114.2000	114.2000	114.2000	-12.120%	7	328	+23.336%
2025-12-08	129.9200	130.6500	129.9200	129.9500	-2.220%	3	335	+8.388%
2025-12-05	132.9000	132.9000	132.9000	132.9000	+3.788%	1	334	+5.982%
2025-12-02	128.0500	128.0500	128.0500	128.0500	+0.235%	1	334	+9.996%
2025-12-01	127.7500	127.7500	127.7500	127.7500	-4.828%	1	335	+10.254%
2025-11-25	138.0700	138.0700	134.2300	134.2300	+18.306%	21	335	+4.932%
2025-11-21	113.4600	113.4600	113.4600	113.4600	+4.571%	2	315	+24.141%
2025-11-20	119.0000	119.0000	108.0000	108.5000	-4.657%	4	317	+29.816%
2025-11-19	113.5200	113.8000	113.5200	113.8000	+11.274%	3	315	+23.770%
2025-11-18	102.2700	102.2700	102.2700	102.2700	-1.758%	4	316	+37.724%
2025-11-10	104.1000	104.1000	104.1000	104.1000	+9.926%	2	316	+35.303%
2025-11-07	94.7000	94.7000	94.7000	94.7000	-7.366%	1	316	+48.733%
2025-11-06	100.7500	102.2300	100.7500	102.2300	-1.007%	3	316	+37.778%
2025-10-30	103.2700	103.2700	103.2700	103.2700	+15.064%	3	314	+36.390%
2025-10-29	89.7500	89.7500	89.7500	89.7500	+5.526%	1	316	+56.936%
2025-10-28	84.3300	85.0500	84.3300	85.0500	-0.468%	3	317	+65.608%
2025-10-27	82.1600	85.4500	82.1600	85.4500	+8.923%	6	321	+64.833%
2025-10-24	77.1500	78.4500	77.1500	78.4500	+10.618%	4	321	+79.541%
2025-10-22	74.8200	74.8200	70.9200	70.9200	+0.099%	3	321	+98.604%
2025-10-21	70.8500	70.8500	70.8500	70.8500	-5.559%	1	320	+98.800%
2025-10-20	74.3700	75.0400	74.3700	75.0200	+4.557%	9	320	+87.750%
2025-10-17	72.5500	72.7000	71.7200	71.7500	-0.278%	12	320	+96.307%
2025-10-16	71.1500	71.9500	71.1500	71.9500	+2.129%	5	318	+95.761%
2025-10-15	67.6500	70.4500	67.6500	70.4500	+5.433%	4	319	+99.929%
2025-10-14	67.2000	67.2000	66.6800	66.8200	+3.197%	9	319	+110.790%
2025-10-13	63.0500	64.7500	63.0500	64.7500	+6.217%	9	321	+117.529%
2025-10-10	60.5000	60.9600	59.5900	60.9600	-2.308%	6	322	+131.053%
2025-10-09	64.0000	64.0000	61.4800	62.4000	-4.221%	11	322	+125.721%
2025-10-08	65.6100	65.6100	65.1500	65.1500	-3.367%	6	321	+116.193%
2025-10-07	68.7500	68.7500	66.7200	67.4200	-0.575%	8	318	+108.914%
2025-10-06	66.2500	68.3100	66.2500	67.8100	+4.532%	16	318	+107.713%
2025-10-03	63.9800	65.6000	63.9800	64.8700	-0.445%	12	319	+117.127%
2025-10-02	65.0300	65.1600	65.0300	65.1600	+5.233%	2	322	+116.160%
2025-09-30	61.5000	62.0900	61.5000	61.9200	-2.825%	5	322	+127.471%
2025-09-29	67.0800	67.3300	63.7200	63.7200	-4.611%	16	321	+121.045%
2025-09-26	66.8000	66.8000	66.8000	66.8000	+0.330%	33	318	+110.853%
2025-09-25	63.1600	66.5800	63.1600	66.5800	-1.944%	15	337	+111.550%
2025-09-24	69.0200	69.0200	67.9000	67.9000	-3.207%	4	339	+107.437%
2025-09-23	71.0000	72.3000	70.1500	70.1500	-0.834%	32	341	+100.784%
2025-09-22	73.2000	73.2000	70.5000	70.7400	-1.091%	9	371	+99.109%
2025-09-19	71.5000	71.5200	71.5000	71.5200	+3.040%	3	371	+96.938%
2025-09-18	71.0000	72.0000	69.4100	69.4100	+2.769%	5	374	+102.925%
2025-09-17	67.6500	67.9400	67.3900	67.5400	-4.103%	10	374	+108.543%
2025-09-16	70.3700	70.4300	69.8700	70.4300	-0.028%	8	372	+99.986%
2025-09-15	69.5300	70.4500	67.5000	70.4500	+14.089%	30	368	+99.929%
2025-09-12	60.2000	61.7500	60.2000	61.7500	+1.814%	2	369	+128.097%
2025-09-11	60.6500	60.6500	60.6500	60.6500	-1.590%	21	369	+132.234%
2025-09-10	61.0500	61.6300	61.0500	61.6300	+3.233%	3	348	+128.541%
2025-09-09	59.7500	59.8300	59.7000	59.7000	+6.855%	77	349	+135.930%
2025-09-08	57.0000	57.0000	55.3000	55.8700	+0.125%	12	401	+152.103%
2025-09-05	54.3500	55.9400	54.3000	55.8000	+10.124%	15	399	+152.419%
2025-09-04	49.3300	50.8800	49.2200	50.6700	-2.257%	15	400	+177.975%
2025-09-03	48.7000	52.4400	48.5200	51.8400	+40.946%	45	399	+171.701%
2025-09-02	36.8000	36.8000	36.0500	36.7800	-8.915%	26	419	+282.953%
2025-08-29	38.8500	40.3800	38.5700	40.3800	+2.696%	13	410	+248.811%
2025-08-28	38.8800	39.3200	38.6800	39.3200	+9.832%	5	410	+258.215%
2025-08-27	36.3000	36.4800	35.5300	35.8000	+0.845%	22	410	+293.436%
2025-08-26	35.5500	35.7200	35.0100	35.5000	-4.002%	10	411	+296.761%
2025-08-25	36.4500	37.6000	36.1000	36.9800	+3.296%	27	410	+280.882%
2025-08-22	32.2700	35.8900	32.1400	35.8000	+15.933%	57	400	+293.436%
2025-08-21	31.9600	31.9600	30.6600	30.8800	+0.097%	7	391	+356.120%
2025-08-20	30.6100	30.8500	28.9000	30.8500	-2.926%	22	393	+356.564%
2025-08-19	32.2000	32.5400	31.1800	31.7800	-5.134%	27	392	+343.203%
2025-08-18	33.4800	33.7000	32.9600	33.5000	-2.758%	44	392	+320.448%
2025-08-15	33.7200	35.3800	33.7200	34.4500	+2.074%	179	402	+308.853%
2025-08-14	33.5900	33.7900	33.5000	33.7500	+5.469%	12	314	+317.333%
2025-08-13	33.0500	33.6700	32.0000	32.0000	-4.563%	105	314	+340.156%
2025-08-12	32.6000	33.6500	32.4800	33.5300	+4.978%	16	288	+320.072%
2025-08-11	31.2500	32.0300	31.2500	31.9400	+0.125%	7	284	+340.983%
2025-08-08	30.7000	32.6500	30.7000	31.9000	+11.812%	18	283	+341.536%
2025-08-07	29.1600	29.3800	28.5300	28.5300	+0.105%	28	281	+393.691%
2025-08-05	28.5000	28.5000	28.5000	28.5000	+0.423%	1	281	+394.211%
2025-08-04	26.6500	28.4000	26.6500	28.3800	+2.677%	5	280	+396.300%
2025-07-31	27.6400	27.6400	27.6400	27.6400	-7.528%	1	279	+409.588%
2025-07-30	29.8900	29.8900	29.8900	29.8900	+3.605%	1	278	+371.228%
2025-07-29	28.8500	28.8500	28.8500	28.8500	+6.066%	1	277	+388.215%
2025-07-28	27.2000	27.2000	27.2000	27.2000	-2.926%	1	278	+417.831%
2025-07-25	28.0200	28.2000	28.0200	28.0200	-0.285%	3	279	+402.677%
2025-07-24	28.6000	28.7000	28.1000	28.1000	+3.537%	12	280	+401.246%
2025-07-23	26.8700	27.1400	26.8700	27.1400	-2.057%	7	280	+418.976%
2025-07-22	26.6500	27.7500	26.6500	27.7100	+4.173%	8	276	+408.300%
2025-07-21	26.5000	26.6000	26.2000	26.6000	+14.409%	7	278	+429.511%
2025-07-17	22.7000	23.2500	22.7000	23.2500	-2.393%	4	274	+505.806%
2025-07-16	24.0000	24.0000	23.8200	23.8200	+0.506%	3	276	+491.310%
2025-07-15	23.6000	24.2000	23.6000	23.7000	+21.788%	35	274	+494.304%
2025-07-08	19.8600	19.8600	19.4600	19.4600	-9.277%	2	260	+623.792%
2025-07-07	21.4500	21.4500	21.4500	21.4500	-2.055%	5	259	+556.643%
2025-07-03	21.7500	21.9000	21.7500	21.9000	+12.596%	2	254	+543.151%
2025-06-27	19.4500	19.4500	19.4500	19.4500	+2.100%	2	262	+624.165%
2025-06-26	18.9400	19.0500	18.9400	19.0500	+14.072%	4	261	+639.370%
2025-06-24	16.7000	16.7000	16.7000	16.7000	+3.086%	1	262	+743.413%
2025-06-23	15.8000	16.2000	15.8000	16.2000	-8.215%	2	262	+769.444%
2025-06-20	18.1300	18.1300	17.6500	17.6500	-17.983%	8	263	+698.017%
2025-06-18	21.5200	21.5200	21.5200	21.5200	-10.483%	1	264	+554.507%
2025-06-10	23.5000	24.0400	23.5000	24.0400	+19.900%	17	264	+485.899%
2025-06-06	20.0500	20.0500	20.0500	20.0500	+6.366%	4	248	+602.494%
2025-06-05	18.8500	18.8500	18.7000	18.8500	+7.469%	10	250	+647.215%
2025-06-04	17.6000	18.1100	17.5000	17.5400	-1.183%	32	251	+703.022%
2025-06-03	17.8000	17.8000	17.7500	17.7500	-4.928%	2	251	+693.521%
2025-06-02	18.4000	19.0000	18.4000	18.6700	-1.995%	44	251	+654.419%
2025-05-30	19.5500	19.6500	19.0500	19.0500	-5.082%	64	249	+639.370%
2025-05-29	20.0600	20.1000	20.0000	20.0700	-2.098%	23	249	+601.794%
2025-05-28	21.3900	21.7600	20.5000	20.5000	-0.485%	40	249	+587.073%
2025-05-27	20.0500	20.7000	19.9500	20.6000	+5.102%	24	241	+583.738%
2025-05-23	19.5500	19.7000	19.3500	19.6000	+17.718%	54	241	+618.622%
2025-05-19	16.6500	16.6500	16.6500	16.6500	-2.346%	3	241	+745.946%
2025-05-15	17.0500	17.0500	17.0500	17.0500	+18.733%	6	244	+726.100%
2025-05-14	14.3600	14.3600	14.3600	14.3600	+10.888%	6	238	+880.850%
2025-05-13	12.9500	12.9500	12.9500	12.9500	0.000%	6	232	+987.645%
2025-05-09	12.9500	12.9500	12.9500	12.9500	-2.264%	12	226	+987.645%
2025-05-08	12.8500	13.2500	12.8500	13.2500	+9.233%	2	224	+963.019%
2025-05-07	16.5100	16.5100	11.5600	12.1300	-22.492%	14	222	+1,061.171%
2025-05-06	15.6500	15.6500	15.6500	15.6500	-0.382%	6	222	+800.000%
2025-05-02	15.7100	15.7100	15.7100	15.7100	+5.436%	12	216	+796.563%
2025-05-01	14.9000	14.9000	14.9000	14.9000	+0.540%	6	210	+845.302%
2025-04-29	14.4000	14.8200	14.4000	14.8200	+0.954%	12	204	+850.405%
2025-04-28	14.6800	14.6800	14.6800	14.6800	-18.217%	1	192	+859.469%
2025-04-25	17.9500	17.9500	17.9500	17.9500	+25.087%	12	192	+684.680%
2025-04-24	14.3500	14.3500	14.3500	14.3500	+19.583%	6	186	+881.533%
2025-04-22	12.0000	12.0000	12.0000	12.0000	+3.896%	6	180	+1,073.750%
2025-04-21	11.4900	11.5500	11.4900	11.5500	-10.465%	7	174	+1,119.481%
2025-04-17	13.8000	13.8000	12.9000	12.9000	-4.444%	10	162	+991.860%
2025-04-16	13.5000	13.5000	13.5000	13.5000	-10.000%	6	162	+943.333%
2025-04-15	15.0000	15.0000	15.0000	15.0000	-4.153%	6	156	+839.000%
2025-04-14	15.7500	15.7500	15.3500	15.6500	+9.441%	9	150	+800.000%
2025-04-11	13.7800	14.3000	13.7800	14.3000	+7.116%	22	146	+884.965%
2025-04-10	13.7300	14.2500	13.3500	13.3500	-2.909%	7	140	+955.056%
2025-04-09	10.7000	13.8200	10.7000	13.7500	+9.127%	16	139	+924.364%
2025-04-08	12.7000	12.7000	12.4000	12.6000	+3.960%	19	136	+1,017.857%
2025-04-04	13.1500	13.1500	12.1200	12.1200	-10.882%	66	127	+1,062.129%
2025-04-03	13.6000	13.6000	13.3500	13.6000	-9.333%	11	106	+935.662%
2025-04-02	15.0000	15.0000	15.0000	15.0000	-1.316%	6	93	+839.000%
2025-04-01	15.2000	15.2000	15.2000	15.2000	-8.982%	5	93	+826.645%
2025-03-28	16.7000	16.7000	16.7000	16.7000	-8.992%	12	88	+743.413%
2025-03-27	18.3500	18.3500	18.3500	18.3500	-8.479%	6	82	+667.575%
2025-03-26	20.0500	20.0500	20.0500	20.0500	-3.606%	6	76	+602.494%
2025-03-25	20.8000	20.8000	20.8000	20.8000	+7.716%	6	70	+577.163%
2025-03-24	19.3100	19.3100	19.3100	19.3100	+6.862%	6	64	+629.415%
2025-03-21	18.0700	18.0700	18.0700	18.0700	+2.322%	12	58	+679.469%
2025-03-20	17.6600	17.6600	17.6600	17.6600	-0.226%	6	52	+697.565%
2025-03-19	17.7000	17.7000	17.7000	17.7000	-9.463%	6	46	+695.763%
2025-03-17	19.5500	19.5500	19.5500	19.5500	+0.102%	6	45	+620.460%
2025-03-14	18.9000	19.5300	18.9000	19.5300	+3.333%	14	39	+621.198%
2025-03-13	19.7000	19.7000	18.9000	18.9000	-6.203%	13	20	+645.238%
2025-03-12	20.4000	20.4000	20.1500	20.1500	-1.515%	10	20	+599.007%
2025-03-11	20.4600	20.4600	20.4600	20.4600	+3.858%	6	10	+588.416%
2025-03-10	20.0000	20.0000	19.7000	19.7000	-14.719%	3	4	+614.975%
2025-03-07	22.9500	23.1000	22.9500	23.1000	+0.654%	4	3	+509.740%
2025-03-04	22.9500	22.9500	22.9500	22.9500	+8.255%	1	2	+513.725%
2025-02-28	21.2000	21.2000	21.2000	21.2000	-1.624%	2	1	+564.387%
2025-02-27	21.5500	21.5500	21.5500	21.5500	0.000%	1	1	+553.596%