Dark

GOOG20270115C265
GOOG Jan 15 2027 265.00 Call (GOOG270115C00265000)
option OPRA

EOD

Sep 16, 2026

83.50-1.568%(-1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	83.5000	83.5000	83.5000	83.5000	-1.568%	1	498	0.000%
2026-09-15	84.8300	84.8300	84.8300	84.8300	+2.464%	1	498	-1.568%
2026-09-14	82.7900	82.7900	82.7900	82.7900	+3.436%	1	497	+0.858%
2026-09-03	80.0400	80.0400	80.0400	80.0400	+7.120%	1	496	+4.323%
2026-09-02	74.7200	74.7200	74.7200	74.7200	-0.214%	1	497	+11.751%
2026-09-01	76.3000	76.3000	74.8800	74.8800	-12.370%	9	496	+11.512%
2026-08-21	82.4000	85.4500	82.4000	85.4500	+1.521%	11	488	-2.282%
2026-08-18	84.3700	84.3700	84.1700	84.1700	-1.957%	6	485	-0.796%
2026-08-17	85.8500	85.8500	85.8500	85.8500	-2.421%	1	479	-2.737%
2026-08-13	87.6500	87.9800	87.2100	87.9800	+3.299%	15	480	-5.092%
2026-08-12	85.6200	85.6500	83.5200	85.1700	-13.970%	45	483	-1.961%
2026-08-07	99.0000	99.0000	99.0000	99.0000	-19.348%	1	487	-15.657%
2026-08-05	122.7500	122.7500	122.7500	122.7500	+36.086%	5	487	-31.976%
2026-07-31	90.2000	90.2000	90.2000	90.2000	+12.750%	1	487	-7.428%
2026-07-29	80.0000	80.0000	80.0000	80.0000	+18.519%	1	487	+4.375%
2026-07-24	67.5000	67.5000	67.5000	67.5000	+0.731%	1	487	+23.704%
2026-07-23	69.9000	69.9000	65.0000	67.0100	-31.412%	14	486	+24.608%
2026-07-20	97.7000	97.7000	97.7000	97.7000	-14.702%	1	483	-14.534%
2026-07-16	114.5400	114.5400	114.5400	114.5400	+4.794%	1	482	-27.100%
2026-07-15	109.3000	109.3000	109.3000	109.3000	+11.406%	1	482	-23.605%
2026-07-02	98.1100	98.1100	98.1100	98.1100	+6.990%	1	483	-14.891%
2026-06-22	97.8000	97.8000	91.7000	91.7000	-2.798%	15	483	-8.942%
2026-06-11	94.3400	94.3400	94.3400	94.3400	-7.961%	1	484	-11.490%
2026-06-10	102.5000	102.5000	102.5000	102.5000	-3.302%	2	485	-18.537%
2026-06-09	106.0000	106.0000	106.0000	106.0000	-5.744%	1	487	-21.226%
2026-06-05	112.4600	112.4600	112.4600	112.4600	-2.859%	4	488	-25.751%
2026-06-04	115.7700	115.7700	115.7700	115.7700	+0.950%	2	484	-27.874%
2026-06-02	105.5500	114.6800	105.5500	114.6800	-4.298%	7	486	-27.189%
2026-06-01	119.8000	119.9500	119.8000	119.8300	-14.499%	23	490	-30.318%
2026-05-15	140.1800	140.1800	140.1500	140.1500	+0.820%	2	491	-40.421%
2026-05-06	139.0100	139.0100	139.0100	139.0100	+5.751%	2	493	-39.932%
2026-05-05	131.5400	131.5400	131.4500	131.4500	+2.375%	2	491	-36.478%
2026-05-04	128.2000	128.4000	128.0000	128.4000	+0.706%	5	491	-34.969%
2026-05-01	127.5000	127.5000	127.5000	127.5000	+5.853%	2	491	-34.510%
2026-04-30	121.3400	121.3500	120.4500	120.4500	+23.349%	3	491	-30.677%
2026-04-28	97.6500	97.6500	97.6500	97.6500	+9.265%	1	491	-14.491%
2026-04-24	89.3700	89.3700	89.3700	89.3700	-1.249%	1	492	-6.568%
2026-04-23	90.5000	90.5000	90.5000	90.5000	+5.367%	1	492	-7.735%
2026-04-15	85.3000	85.8900	85.2000	85.8900	+5.776%	4	492	-2.783%
2026-04-14	77.9000	81.2000	77.9000	81.2000	+11.081%	3	495	+2.833%
2026-04-10	73.1300	73.1300	73.1000	73.1000	-0.382%	2	497	+14.227%
2026-04-08	71.0900	73.3800	71.0900	73.3800	+22.997%	3	496	+13.791%
2026-04-06	58.5000	59.8000	57.8000	59.6600	+7.690%	28	497	+39.960%
2026-04-02	55.4000	55.4000	55.4000	55.4000	-4.483%	1	503	+50.722%
2026-04-01	58.0000	58.0000	58.0000	58.0000	+20.959%	1	503	+43.966%
2026-03-31	48.0000	48.0000	47.9500	47.9500	+13.143%	40	504	+74.140%
2026-03-30	42.3800	42.3800	42.3800	42.3800	-5.822%	4	504	+97.027%
2026-03-27	43.0500	47.0000	43.0500	45.0000	-8.163%	6	508	+85.556%
2026-03-26	50.0500	50.0500	49.0000	49.0000	-7.547%	2	504	+70.408%
2026-03-25	54.0000	54.0700	53.0000	53.0000	-1.852%	5	502	+57.547%
2026-03-24	59.1500	59.1500	54.0000	54.0000	-11.952%	4	498	+54.630%
2026-03-23	63.8000	63.8000	61.3300	61.3300	-1.950%	3	500	+36.149%
2026-03-20	63.8100	63.8100	62.5200	62.5500	-7.607%	6	499	+33.493%
2026-03-17	67.7000	67.7000	67.7000	67.7000	+3.280%	1	499	+23.338%
2026-03-16	65.5500	65.5500	65.5500	65.5500	-7.624%	1	498	+27.384%
2026-03-11	70.9600	70.9600	70.9600	70.9600	+2.395%	2	498	+17.672%
2026-03-10	69.3000	69.3000	69.3000	69.3000	+8.997%	1	499	+20.491%
2026-03-06	63.5800	63.5800	63.5800	63.5800	-4.175%	4	500	+31.331%
2026-03-03	66.3500	66.3500	66.3500	66.3500	-2.426%	1	500	+25.848%
2026-03-02	68.0000	68.0000	68.0000	68.0000	-2.857%	1	501	+22.794%
2026-02-26	70.0000	70.0000	70.0000	70.0000	-5.020%	1	500	+19.286%
2026-02-25	73.7000	73.7000	73.7000	73.7000	+0.931%	1	500	+13.297%
2026-02-24	73.0200	73.0200	73.0200	73.0200	+7.699%	2	500	+14.352%
2026-02-19	67.8000	67.8000	67.8000	67.8000	+2.262%	1	502	+23.156%
2026-02-18	66.5000	66.5000	66.3000	66.3000	+1.221%	6	501	+25.943%
2026-02-17	63.2000	65.5000	63.2000	65.5000	-6.160%	2	495	+27.481%
2026-02-13	69.1100	69.8000	69.1100	69.8000	-3.458%	9	494	+19.628%
2026-02-11	72.3000	72.3000	72.3000	72.3000	-14.891%	1	494	+15.491%
2026-02-06	83.2000	85.5000	83.2000	84.9500	-1.048%	4	495	-1.707%
2026-02-05	74.6500	86.5000	74.6500	85.8500	-12.398%	6	494	-2.737%
2026-02-03	103.0000	103.0000	98.0000	98.0000	-3.874%	8	490	-14.796%
2026-02-02	100.0000	101.9500	100.0000	101.9500	+8.573%	6	484	-18.097%
2026-01-29	90.0000	93.9000	89.0000	93.9000	-1.158%	6	490	-11.076%
2026-01-28	94.2500	95.0000	94.2500	95.0000	+0.105%	15	484	-12.105%
2026-01-27	94.9600	94.9600	94.6500	94.9000	+4.286%	51	495	-12.013%
2026-01-23	91.0000	91.0000	91.0000	91.0000	+6.061%	1	544	-8.242%
2026-01-21	86.1500	86.1500	85.6800	85.8000	-0.637%	6	543	-2.681%
2026-01-20	86.3500	86.3500	86.3500	86.3500	-7.230%	5	540	-3.301%
2026-01-15	93.0800	93.0800	93.0800	93.0800	-2.329%	2	535	-10.292%
2026-01-14	95.3000	95.3000	95.3000	95.3000	-1.550%	1	533	-12.382%
2026-01-13	98.6000	98.6000	96.8000	96.8000	+6.082%	4	533	-13.740%
2026-01-09	90.6100	91.3000	90.2000	91.2500	+5.006%	21	537	-8.493%
2026-01-08	86.0300	87.5500	86.0300	86.9000	+4.636%	32	522	-3.913%
2026-01-07	83.0500	83.0500	83.0500	83.0500	+7.857%	1	534	+0.542%
2026-01-06	76.8500	78.3500	76.8500	77.0000	-3.750%	25	534	+8.442%
2026-01-05	80.3300	80.3300	80.0000	80.0000	+1.924%	2	510	+4.375%
2026-01-02	76.3500	78.4900	76.3500	78.4900	+0.115%	26	510	+6.383%
2025-12-31	78.1500	78.4000	78.1500	78.4000	+0.513%	40	449	+6.505%
2025-12-30	78.7800	78.9800	78.0000	78.0000	-0.319%	11	449	+7.051%
2025-12-29	78.2700	78.2700	78.2500	78.2500	+2.758%	2	449	+6.709%
2025-12-22	76.1500	76.1500	76.1500	76.1500	+2.105%	1	447	+9.652%
2025-12-19	72.7700	74.5800	72.5000	74.5800	+4.968%	5	446	+11.960%
2025-12-18	70.7600	71.6500	70.6700	71.0500	-6.820%	11	446	+17.523%
2025-12-15	76.3000	76.3000	76.2500	76.2500	+1.329%	14	447	+9.508%
2025-12-12	75.2500	75.2500	75.2500	75.2500	-13.306%	5	434	+10.963%
2025-12-10	86.8000	86.8000	86.8000	86.8000	+3.333%	1	434	-3.802%
2025-12-09	80.9500	84.0000	80.9500	84.0000	-3.002%	2	435	-0.595%
2025-12-05	86.9400	86.9400	86.6000	86.6000	-2.025%	3	436	-3.580%
2025-12-03	84.1700	88.3900	84.1700	88.3900	+3.988%	4	436	-5.532%
2025-12-02	85.0000	85.0000	85.0000	85.0000	-9.401%	1	435	-1.765%
2025-11-28	93.8200	93.8200	93.8200	93.8200	+5.062%	1	434	-11.000%
2025-11-25	89.8100	89.8100	89.3000	89.3000	+7.280%	4	435	-6.495%
2025-11-24	83.2400	83.2400	83.2400	83.2400	+15.371%	1	436	+0.312%
2025-11-21	72.8000	72.8000	71.5700	72.1500	+4.414%	6	437	+15.731%
2025-11-20	76.3000	76.3000	69.1000	69.1000	+6.308%	203	434	+20.839%
2025-11-18	65.0000	65.0000	65.0000	65.0000	+3.503%	1	630	+28.462%
2025-11-17	65.7400	67.8900	62.8000	62.8000	+7.997%	180	629	+32.962%
2025-11-13	58.0000	59.1300	58.0000	58.1500	-9.141%	5	626	+43.594%
2025-11-12	64.0000	64.0000	64.0000	64.0000	+9.029%	3	623	+30.469%
2025-11-07	58.7000	58.7000	58.7000	58.7000	-7.311%	13	623	+42.249%
2025-11-06	63.3300	63.3300	63.3300	63.3300	+2.775%	10	636	+31.849%
2025-11-05	61.6200	61.6200	61.6200	61.6200	+1.969%	2	636	+35.508%
2025-11-03	60.5500	60.5500	60.4300	60.4300	+0.986%	3	634	+38.176%
2025-10-31	59.5500	59.8400	59.2500	59.8400	-1.514%	14	634	+39.539%
2025-10-30	60.4900	64.9000	59.5000	60.7600	+12.000%	353	636	+37.426%
2025-10-29	50.0000	54.2500	50.0000	54.2500	+10.376%	19	943	+53.917%
2025-10-28	49.7600	49.7600	48.8500	49.1500	-1.266%	18	955	+69.888%
2025-10-27	46.6100	50.0000	46.6100	49.7800	+12.523%	48	924	+67.738%
2025-10-24	44.2000	45.0000	43.2500	44.2400	+10.988%	28	924	+88.743%
2025-10-23	39.9300	40.0100	39.8600	39.8600	+3.184%	12	916	+109.483%
2025-10-22	39.6200	39.9700	38.0000	38.6300	-0.720%	8	916	+116.153%
2025-10-21	36.4000	38.9100	36.4000	38.9100	-5.901%	5	916	+114.598%
2025-10-20	41.6200	41.8200	41.3500	41.3500	+4.209%	3	913	+101.935%
2025-10-17	38.3500	40.1400	38.3500	39.6800	+6.667%	12	912	+110.433%
2025-10-15	35.5200	37.2000	35.5200	37.2000	+5.532%	2	910	+124.462%
2025-10-14	34.8100	35.5000	34.7500	35.2500	+12.154%	10	912	+136.879%
2025-10-13	31.2400	31.4300	31.2400	31.4300	+8.156%	2	906	+165.670%
2025-10-10	33.0000	33.0000	29.0200	29.0600	-8.588%	588	906	+187.337%
2025-10-09	32.0000	32.0000	31.5900	31.7900	-4.448%	104	340	+162.661%
2025-10-08	33.8800	33.9900	33.2700	33.2700	-7.041%	12	239	+150.977%
2025-10-06	35.3600	35.7900	35.3600	35.7900	+7.964%	4	237	+133.305%
2025-10-03	31.5300	33.5900	31.5300	33.1500	-0.030%	32	237	+151.885%
2025-10-02	32.7000	33.1600	32.7000	33.1600	+2.094%	4	230	+151.809%
2025-10-01	30.9800	32.4800	30.9800	32.4800	+4.707%	4	229	+157.081%
2025-09-30	30.2600	31.0200	30.2600	31.0200	-3.754%	3	229	+169.181%
2025-09-29	36.2500	36.2500	32.2300	32.2300	-5.843%	9	230	+159.075%
2025-09-26	34.6000	34.6000	34.0800	34.2300	+1.724%	5	229	+143.938%
2025-09-25	32.4500	34.6000	32.4500	33.6500	-5.345%	29	228	+148.143%
2025-09-24	35.3000	35.5500	35.2700	35.5500	-8.163%	6	205	+134.880%
2025-09-23	37.7400	38.7100	37.7400	38.7100	+3.309%	3	205	+115.707%
2025-09-22	38.7200	38.7200	37.4700	37.4700	-4.608%	8	205	+122.845%
2025-09-19	38.0000	39.3800	38.0000	39.2800	+5.876%	7	204	+112.576%
2025-09-18	37.0000	37.1000	37.0000	37.1000	+4.507%	2	204	+125.067%
2025-09-17	36.6500	36.6500	35.0500	35.5000	-5.985%	9	203	+135.211%
2025-09-16	36.7900	37.7600	36.7900	37.7600	+4.396%	4	196	+121.133%
2025-09-15	36.1200	36.4200	34.8900	36.1700	+22.944%	13	196	+130.854%
2025-09-12	29.2100	29.4200	29.2100	29.4200	+1.413%	2	198	+183.821%
2025-09-11	28.3700	29.0100	28.3700	29.0100	-2.651%	4	198	+187.832%
2025-09-10	28.1200	29.8000	28.1200	29.8000	+2.582%	21	197	+180.201%
2025-09-09	25.4500	29.0500	25.4500	29.0500	+12.162%	5	193	+187.435%
2025-09-08	27.1600	27.9500	25.9000	25.9000	+1.768%	11	188	+222.394%
2025-09-05	25.1000	25.4500	25.1000	25.4500	+12.263%	72	185	+228.094%
2025-09-04	22.0500	22.7400	22.0500	22.6700	-2.787%	43	113	+268.328%
2025-09-03	21.1800	23.8300	21.1800	23.3200	+57.568%	88	111	+258.062%
2025-09-02	14.8000	14.8000	14.8000	14.8000	-5.128%	1	101	+464.189%
2025-08-28	15.4500	15.6000	15.4500	15.6000	+13.703%	4	101	+435.256%
2025-08-26	13.7200	13.7200	13.7200	13.7200	-5.898%	1	100	+508.601%
2025-08-25	14.4100	14.5800	14.4100	14.5800	+27.895%	2	100	+472.702%
2025-08-21	11.4000	11.4000	11.4000	11.4000	-3.226%	1	101	+632.456%
2025-08-19	11.7800	11.7800	11.7800	11.7800	-8.682%	1	101	+608.829%
2025-08-14	13.0400	13.0400	12.9000	12.9000	+1.655%	2	101	+547.287%
2025-08-12	12.7500	12.7500	12.6900	12.6900	+4.703%	40	100	+557.998%
2025-08-11	12.1200	12.1200	12.1200	12.1200	-0.247%	1	80	+588.944%
2025-08-08	12.1500	12.1600	12.0200	12.1500	+16.268%	8	79	+587.243%
2025-08-07	10.5000	10.5000	10.4500	10.4500	-2.971%	2	78	+699.043%
2025-08-05	10.6400	10.7700	10.6400	10.7700	+1.604%	2	80	+675.302%
2025-08-04	10.5000	10.6000	10.5000	10.6000	+16.740%	2	79	+687.736%
2025-08-01	9.1800	9.1800	9.0800	9.0800	-9.381%	5	78	+819.604%
2025-07-31	10.0200	10.0200	10.0200	10.0200	-11.170%	2	75	+733.333%
2025-07-24	11.2800	11.2800	11.2800	11.2800	+8.150%	1	75	+640.248%
2025-07-23	10.2100	10.4300	10.2100	10.4300	-1.325%	4	75	+700.575%
2025-07-22	10.5700	10.5700	10.5700	10.5700	+5.174%	3	74	+689.972%
2025-07-21	10.0700	10.0700	10.0500	10.0500	+11.050%	2	74	+730.846%
2025-07-16	9.0500	9.0500	9.0500	9.0500	+9.300%	1	73	+822.652%
2025-07-14	8.2800	8.2800	8.2800	8.2800	+0.976%	30	72	+908.454%
2025-07-11	8.2000	8.2000	8.2000	8.2000	+16.643%	2	42	+918.293%
2025-07-08	7.4300	7.4300	7.0300	7.0300	-9.290%	3	42	+1,087.767%
2025-07-07	7.7500	7.7500	7.7500	7.7500	-5.141%	1	42	+977.419%
2025-07-03	8.1700	8.1700	8.1700	8.1700	-1.209%	2	40	+922.032%
2025-07-02	8.1600	8.2700	8.1600	8.2700	+9.973%	2	40	+909.674%
2025-07-01	7.4000	7.5200	7.4000	7.5200	+29.210%	2	55	+1,010.372%
2025-06-23	5.8200	5.8200	5.8200	5.8200	-29.880%	5	55	+1,334.708%
2025-06-16	8.1600	8.3000	8.1600	8.3000	+6.003%	4	55	+906.024%
2025-06-06	7.8300	7.8300	7.8300	7.8300	+18.997%	4	57	+966.411%
2025-06-03	6.5800	6.5800	6.5800	6.5800	-17.233%	3	59	+1,168.997%
2025-05-29	7.9500	7.9500	7.9500	7.9500	-1.242%	1	59	+950.314%
2025-05-28	8.1000	8.1000	8.0500	8.0500	-0.617%	3	58	+937.267%
2025-05-27	7.8500	8.2000	7.8000	8.1000	+5.744%	10	58	+930.864%
2025-05-23	7.6300	7.7500	7.4500	7.6600	+4.218%	124	78	+990.078%
2025-05-21	7.3500	7.3500	7.3500	7.3500	+16.852%	2	78	+1,036.054%
2025-05-19	6.2900	6.2900	6.2900	6.2900	+48.000%	10	78	+1,227.504%
2025-05-12	4.2500	4.2500	4.2500	4.2500	+0.950%	1	68	+1,864.706%
2025-05-09	4.2100	4.2100	4.2100	4.2100	-8.874%	50	67	+1,883.373%
2025-05-08	4.6200	4.6200	4.6200	4.6200	+22.222%	25	42	+1,707.359%
2025-04-21	3.7800	3.7800	3.7800	3.7800	-17.826%	8	17	+2,108.995%
2025-04-16	4.6000	4.6000	4.6000	4.6000	+5.991%	1	9	+1,715.217%
2025-04-10	4.3400	4.3400	4.3400	4.3400	+17.297%	1	8	+1,823.963%
2025-04-07	3.7000	3.7000	3.7000	3.7000	0.000%	10	7	+2,156.757%
2025-04-04	3.7000	3.7000	3.7000	3.7000	-22.917%	20	14	+2,156.757%
2025-03-28	4.8000	4.8000	4.8000	4.8000	-33.333%	2	7	+1,639.583%
2025-03-24	7.2000	7.2000	7.2000	7.2000	+9.924%	1	6	+1,059.722%
2025-03-21	6.5500	6.5500	6.5500	6.5500	0.000%	6	5	+1,174.809%
2025-03-18	6.5500	6.5500	6.5500	6.5500	-27.222%	1	2	+1,174.809%
2025-02-28	9.0000	9.0000	9.0000	9.0000	0.000%	2	1	+827.778%