Dark

GOOG20270115C250
GOOG Jan 15 2027 250.00 Call (GOOG270115C00250000)
option OPRA

EOD

May 15, 2025

7.20-11.111%(-0.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.72	7.80	7.20	7.20	-11.111%	8	1,586	0.000%
2025-05-14	6.50	8.10	6.50	8.10	+32.787%	65	1,586	-11.111%
2025-05-13	5.70	6.10	5.70	6.10	+6.087%	18	1,628	+18.033%
2025-05-12	5.65	5.79	5.65	5.75	+5.505%	28	1,628	+25.217%
2025-05-09	5.70	5.70	5.40	5.45	-14.173%	100	1,612	+32.110%
2025-05-08	5.80	6.35	5.70	6.35	+13.596%	22	1,616	+13.386%
2025-05-07	7.50	7.50	5.25	5.59	-24.966%	74	1,612	+28.801%
2025-05-06	7.30	7.45	7.30	7.45	+3.472%	31	1,599	-3.356%
2025-05-05	7.20	7.20	7.20	7.20	0.000%	6	1,587	0.000%
2025-05-02	6.95	7.20	6.95	7.20	+7.946%	190	1,587	0.000%
2025-05-01	6.55	6.67	6.55	6.67	+10.982%	2	1,672	+7.946%
2025-04-30	6.00	6.18	5.80	6.01	-6.094%	29	1,670	+19.800%
2025-04-29	6.41	6.50	6.05	6.40	+2.400%	60	1,652	+12.500%
2025-04-28	6.55	6.55	6.25	6.25	-10.714%	9	1,600	+15.200%
2025-04-25	7.40	7.40	6.85	7.00	+4.478%	86	1,591	+2.857%
2025-04-24	6.40	6.70	6.40	6.70	+7.372%	56	1,556	+7.463%
2025-04-23	6.18	6.48	6.18	6.24	+10.638%	10	1,536	+15.385%
2025-04-22	5.64	5.64	5.64	5.64	+11.683%	1	1,532	+27.660%
2025-04-21	5.05	5.05	5.05	5.05	-5.607%	1	1,532	+42.574%
2025-04-17	5.95	5.95	5.35	5.35	-9.781%	2	1,531	+34.579%
2025-04-16	5.60	5.93	5.60	5.93	-0.336%	57	1,531	+21.417%
2025-04-15	6.35	6.35	5.80	5.95	-7.031%	25	1,583	+21.008%
2025-04-14	6.75	6.75	6.40	6.40	-1.538%	64	1,582	+12.500%
2025-04-11	6.50	6.61	6.50	6.50	+11.111%	18	1,549	+10.769%
2025-04-10	5.89	5.89	5.75	5.85	-8.594%	104	1,546	+23.077%
2025-04-09	4.85	6.40	4.80	6.40	+39.130%	167	1,453	+12.500%
2025-04-08	5.25	5.25	4.60	4.60	-7.071%	47	1,408	+56.522%
2025-04-07	4.27	5.05	4.25	4.95	-1.980%	132	1,405	+45.455%
2025-04-04	6.11	6.11	4.85	5.05	-20.472%	182	1,466	+42.574%
2025-04-03	5.50	6.40	5.50	6.35	-9.286%	74	1,445	+13.386%
2025-04-02	7.17	7.17	7.00	7.00	-2.507%	9	1,427	+2.857%
2025-04-01	6.92	7.18	6.90	7.18	+13.968%	6	1,420	+0.279%
2025-03-31	6.10	6.30	5.75	6.30	+0.800%	36	1,415	+14.286%
2025-03-28	7.53	7.53	6.25	6.25	-21.384%	250	1,413	+15.200%
2025-03-27	8.50	8.50	7.95	7.95	-15.784%	10	1,439	-9.434%
2025-03-25	9.40	9.44	9.40	9.44	+4.309%	2	1,430	-23.729%
2025-03-24	9.20	9.30	8.95	9.05	+9.432%	24	1,430	-20.442%
2025-03-21	8.28	8.28	8.27	8.27	-3.837%	188	1,430	-12.938%
2025-03-20	8.18	8.78	8.18	8.60	-3.371%	45	1,405	-16.279%
2025-03-19	8.57	8.90	8.57	8.90	+8.537%	5	1,376	-19.101%
2025-03-18	8.82	8.82	7.75	8.20	-12.299%	19	1,375	-12.195%
2025-03-17	9.35	9.35	9.35	9.35	-0.532%	1	1,370	-22.995%
2025-03-14	9.57	9.57	9.40	9.40	+2.620%	4	1,370	-23.404%
2025-03-13	9.59	9.59	9.16	9.16	-10.372%	21	1,364	-21.397%
2025-03-12	10.20	10.23	9.70	10.22	+3.232%	49	1,364	-29.550%
2025-03-11	10.53	10.53	9.30	9.90	-5.263%	58	1,353	-27.273%
2025-03-10	11.00	11.00	9.97	10.45	-18.992%	25	1,326	-31.100%
2025-03-07	12.45	12.90	12.00	12.90	+3.614%	10	1,321	-44.186%
2025-03-06	12.95	12.95	12.12	12.45	+0.810%	84	1,321	-42.169%
2025-03-05	11.75	12.35	11.75	12.35	+3.347%	10	1,336	-41.700%
2025-03-04	10.80	11.95	10.80	11.95	+11.163%	595	1,328	-39.749%
2025-03-03	11.45	11.45	10.75	10.75	-3.587%	4	981	-33.023%
2025-02-28	11.10	11.40	10.90	11.15	-0.889%	240	977	-35.426%
2025-02-27	12.65	12.65	11.25	11.25	-7.178%	34	884	-36.000%
2025-02-26	12.60	13.00	11.95	12.12	-6.192%	51	869	-40.594%
2025-02-25	13.00	13.40	12.80	12.92	-7.912%	150	842	-44.272%
2025-02-24	14.35	14.42	14.03	14.03	+2.036%	16	877	-48.681%
2025-02-21	15.20	15.20	13.75	13.75	-12.420%	146	887	-47.636%
2025-02-20	15.43	15.70	15.15	15.70	+0.128%	29	890	-54.140%
2025-02-19	15.65	15.69	15.61	15.68	+4.394%	13	908	-54.082%
2025-02-18	15.70	15.70	14.88	15.02	-5.831%	41	906	-52.064%
2025-02-14	15.77	15.95	15.77	15.95	-1.543%	24	897	-54.859%
2025-02-13	15.85	16.20	15.45	16.20	+5.882%	7	897	-55.556%
2025-02-12	15.50	15.70	15.20	15.30	-3.774%	11	894	-52.941%
2025-02-11	16.60	16.60	15.90	15.90	-5.131%	14	888	-54.717%
2025-02-10	16.65	17.25	16.65	16.76	+1.330%	65	883	-57.041%
2025-02-07	18.50	18.50	15.80	16.54	-10.255%	182	917	-56.469%
2025-02-06	18.35	18.67	18.35	18.43	-3.000%	25	901	-60.933%
2025-02-05	19.57	19.57	17.91	19.00	-27.564%	279	877	-62.105%
2025-02-04	26.00	26.60	25.40	26.23	+5.553%	133	814	-72.551%
2025-02-03	24.44	24.85	24.44	24.85	-0.201%	70	743	-71.026%
2025-01-31	25.32	25.50	24.80	24.90	+7.699%	20	739	-71.084%
2025-01-30	23.00	23.35	22.66	23.12	+7.037%	28	741	-68.858%
2025-01-29	21.04	21.60	21.04	21.60	+2.857%	4	736	-66.667%
2025-01-28	17.75	21.00	17.75	21.00	+6.114%	11	737	-65.714%
2025-01-27	21.00	22.50	19.79	19.79	-14.329%	110	729	-63.618%
2025-01-24	23.40	23.40	23.10	23.10	+7.944%	74	639	-68.831%
2025-01-23	22.83	22.83	21.20	21.40	-2.727%	24	629	-66.355%
2025-01-22	23.05	23.15	22.00	22.00	-4.223%	70	637	-67.273%
2025-01-21	22.30	24.05	22.00	22.97	+7.840%	126	638	-68.655%
2025-01-17	21.05	21.30	21.05	21.30	+6.500%	124	540	-66.197%
2025-01-16	20.40	21.21	20.00	20.00	-6.977%	21	540	-64.000%
2025-01-15	20.00	21.50	20.00	21.50	+5.651%	21	543	-66.512%
2025-01-13	19.13	20.35	19.13	20.35	-0.245%	12	532	-64.619%
2025-01-10	22.81	22.81	20.40	20.40	-3.774%	60	521	-64.706%
2025-01-08	21.65	21.65	21.18	21.20	-3.636%	33	516	-66.038%
2025-01-07	24.20	24.20	22.00	22.00	-0.227%	19	516	-67.273%
2025-01-06	22.33	22.80	22.05	22.05	+8.407%	7	518	-67.347%
2025-01-03	20.49	20.85	19.70	20.34	+5.553%	14	519	-64.602%
2025-01-02	20.27	20.27	19.00	19.27	-0.670%	19	513	-62.636%
2024-12-31	20.35	20.75	19.40	19.40	-5.825%	23	506	-62.887%
2024-12-30	20.65	21.00	20.20	20.60	-3.059%	32	506	-65.049%
2024-12-27	21.40	21.40	19.60	21.25	-9.382%	64	501	-66.118%
2024-12-26	22.60	23.45	22.60	23.45	+1.957%	38	516	-69.296%
2024-12-24	22.50	23.00	22.50	23.00	+1.635%	7	486	-68.696%
2024-12-23	21.65	22.90	21.65	22.63	+4.238%	20	486	-68.184%
2024-12-20	20.90	22.00	20.70	21.71	+2.599%	29	485	-66.836%
2024-12-19	22.00	22.00	21.00	21.16	-2.802%	26	458	-65.974%
2024-12-18	22.91	24.10	21.50	21.77	-5.961%	68	445	-66.927%
2024-12-17	24.97	25.50	23.15	23.15	-3.542%	18	384	-68.898%
2024-12-16	21.40	25.00	21.40	24.00	+16.223%	176	380	-70.000%
2024-12-13	21.10	21.20	20.50	20.65	-5.057%	40	351	-65.133%
2024-12-12	22.13	22.65	20.50	21.75	-1.136%	15	357	-66.897%
2024-12-11	19.21	22.00	19.21	22.00	+33.333%	103	359	-67.273%
2024-12-10	16.60	19.25	15.58	16.50	+25.000%	152	357	-56.364%
2024-12-09	12.67	13.20	12.67	13.20	+6.883%	12	235	-45.455%
2024-12-06	12.50	12.50	12.35	12.35	+0.407%	10	236	-41.700%
2024-12-04	11.69	12.30	11.69	12.30	+8.370%	3	233	-41.463%
2024-12-03	11.35	11.35	11.35	11.35	-1.218%	1	233	-36.564%
2024-12-02	11.49	11.49	11.49	11.49	+4.836%	5	233	-37.337%
2024-11-27	11.00	11.00	10.96	10.96	+6.823%	5	233	-34.307%
2024-11-22	10.30	10.30	10.26	10.26	-9.204%	16	233	-29.825%
2024-11-21	11.50	11.50	10.53	11.30	-12.403%	24	233	-36.283%
2024-11-19	12.45	12.90	12.45	12.90	+4.453%	3	234	-44.186%
2024-11-18	12.35	12.35	12.35	12.35	+2.917%	5	234	-41.700%
2024-11-15	12.00	12.00	12.00	12.00	-4.000%	2	239	-40.000%
2024-11-14	12.50	12.50	12.50	12.50	-11.661%	2	239	-42.400%
2024-11-13	14.10	14.15	14.10	14.15	-5.604%	15	239	-49.117%
2024-11-12	14.31	14.99	14.31	14.99	+8.466%	3	235	-51.968%
2024-11-11	14.00	14.00	13.82	13.82	+3.521%	5	235	-47.902%
2024-11-08	13.60	13.93	13.35	13.35	-7.612%	26	234	-46.067%
2024-11-07	14.00	14.47	14.00	14.45	+11.583%	12	224	-50.173%
2024-11-06	12.80	13.30	12.80	12.95	+14.703%	9	222	-44.402%
2024-11-05	11.29	11.29	11.29	11.29	+0.356%	1	221	-36.227%
2024-11-04	11.10	11.35	11.10	11.25	-4.255%	13	220	-36.000%
2024-11-01	11.70	11.90	11.70	11.75	-6.300%	36	210	-38.723%
2024-10-31	12.60	12.60	12.54	12.54	-2.941%	20	208	-42.584%
2024-10-30	14.50	14.85	12.90	12.92	+9.030%	31	190	-44.272%
2024-10-29	11.55	12.00	11.20	11.85	+7.240%	24	174	-39.241%
2024-10-28	10.65	11.25	10.65	11.05	+7.805%	12	156	-34.842%
2024-10-25	10.10	10.32	10.05	10.25	+5.128%	52	150	-29.756%
2024-10-24	9.40	9.80	9.40	9.75	-1.515%	27	133	-26.154%
2024-10-23	9.90	9.90	9.90	9.90	-1.000%	7	121	-27.273%
2024-10-22	10.20	10.20	10.00	10.00	+4.167%	23	114	-28.000%
2024-10-21	9.70	10.11	9.60	9.60	+1.053%	3	93	-25.000%
2024-10-18	9.65	9.65	9.50	9.50	-4.714%	6	90	-24.211%
2024-10-17	9.95	10.30	9.95	9.97	-8.532%	5	87	-27.783%
2024-10-15	10.90	10.90	10.90	10.90	+4.306%	4	84	-33.945%
2024-10-14	10.45	10.45	10.45	10.45	+7.732%	2	88	-31.100%
2024-10-10	9.80	10.00	9.70	9.70	+4.301%	5	86	-25.773%
2024-10-09	10.00	10.00	9.30	9.30	-8.824%	7	87	-22.581%
2024-10-08	10.42	10.45	10.00	10.20	-2.857%	76	83	-29.412%
2024-10-07	10.50	10.50	10.50	10.50	+4.167%	12	18	-31.429%
2024-10-03	10.08	10.08	10.08	10.08	+2.857%	1	6	-28.571%
2024-10-02	9.80	9.80	9.80	9.80	0.000%	5	5	-26.531%