Dark

GOOG20270115C285
GOOG Jan 15 2027 285.00 Call (GOOG270115C00285000)
option OPRA

EOD

Sep 17, 2026

68.00+5.100%(+3.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	67.0000	68.0000	66.8800	68.0000	+5.100%	4	683	0.000%
2026-09-16	67.3100	67.3100	64.7000	64.7000	-1.895%	2	685	+5.100%
2026-09-15	65.9500	65.9500	65.9500	65.9500	-5.786%	1	685	+3.108%
2026-09-14	65.3500	70.0000	65.3500	70.0000	+10.759%	3	686	-2.857%
2026-09-11	63.2000	63.2000	63.2000	63.2000	+15.751%	1	689	+7.595%
2026-09-10	54.6000	54.6000	54.6000	54.6000	-2.500%	1	690	+24.542%
2026-09-09	54.1000	56.0000	54.1000	56.0000	-9.370%	6	690	+21.429%
2026-09-08	61.7900	61.7900	61.7900	61.7900	+0.553%	9	693	+10.050%
2026-09-04	61.4500	61.4500	61.4500	61.4500	+5.223%	2	684	+10.659%
2026-09-01	57.8200	59.3200	57.8200	58.4000	-3.852%	5	684	+16.438%
2026-08-31	60.7400	60.7400	60.7400	60.7400	-11.651%	1	685	+11.953%
2026-08-28	65.7500	70.0000	65.7500	68.7500	+7.439%	4	685	-1.091%
2026-08-27	63.9900	63.9900	63.9900	63.9900	-7.502%	1	689	+6.267%
2026-08-25	68.7000	69.1800	68.7000	69.1800	-3.380%	73	689	-1.706%
2026-08-24	70.4600	71.6000	70.4600	71.6000	+5.823%	75	675	-5.028%
2026-08-21	67.6600	67.6600	67.6600	67.6600	+3.377%	3	667	+0.503%
2026-08-20	67.0000	67.0000	65.4500	65.4500	-3.608%	2	664	+3.896%
2026-08-19	67.4000	67.9000	67.4000	67.9000	+0.518%	5	666	+0.147%
2026-08-18	67.5500	67.5500	67.5500	67.5500	-2.750%	1	671	+0.666%
2026-08-14	69.2000	69.4600	69.1900	69.4600	-2.307%	6	672	-2.102%
2026-08-13	72.1500	72.1500	70.4500	71.1000	+2.155%	3	673	-4.360%
2026-08-12	69.0200	69.6000	67.7300	69.6000	-2.110%	101	675	-2.299%
2026-08-11	76.7300	76.7300	71.0100	71.1000	-10.273%	75	673	-4.360%
2026-08-10	78.6500	79.5500	78.6500	79.2400	-1.308%	25	672	-14.185%
2026-08-07	82.9500	83.2300	79.6600	80.2900	-3.959%	78	674	-15.307%
2026-08-06	86.3000	87.0700	83.5900	83.6000	-5.000%	59	674	-18.660%
2026-08-05	101.8500	101.8500	88.0000	88.0000	-13.300%	2	676	-22.727%
2026-08-04	101.5000	101.5000	101.5000	101.5000	+11.723%	2	678	-33.005%
2026-08-03	90.8500	90.8500	90.8500	90.8500	+11.390%	1	678	-25.151%
2026-07-31	73.6000	81.5600	73.6000	81.5600	+26.942%	3	680	-16.626%
2026-07-30	62.0000	64.2500	62.0000	64.2500	-5.556%	5	681	+5.837%
2026-07-29	59.8000	68.0300	59.8000	68.0300	+7.642%	3	682	-0.044%
2026-07-28	63.2200	63.2200	63.2000	63.2000	+7.119%	3	684	+7.595%
2026-07-27	59.9000	59.9000	59.0000	59.0000	+13.680%	7	684	+15.254%
2026-07-24	55.7900	55.7900	51.9000	51.9000	-1.835%	3	690	+31.021%
2026-07-23	55.4000	55.4000	52.3500	52.8700	-31.816%	33	692	+28.617%
2026-07-21	77.9300	77.9300	77.5400	77.5400	-6.578%	3	702	-12.303%
2026-07-16	100.5000	100.5000	83.0000	83.0000	-9.783%	3	704	-18.072%
2026-07-15	92.0000	92.0000	92.0000	92.0000	+7.981%	1	702	-26.087%
2026-07-09	81.0000	85.2000	81.0000	85.2000	-3.783%	4	703	-20.188%
2026-07-08	88.3500	88.5500	84.8000	88.5500	-6.936%	4	705	-23.207%
2026-07-07	97.2000	97.2000	95.1500	95.1500	+6.910%	12	707	-28.534%
2026-07-06	89.0000	89.0000	89.0000	89.0000	+2.181%	2	698	-23.596%
2026-07-01	87.1000	87.1000	87.1000	87.1000	+4.902%	1	698	-21.929%
2026-06-29	78.6200	83.0300	77.9700	83.0300	+16.615%	5	699	-18.102%
2026-06-26	71.2000	71.2000	71.2000	71.2000	-6.843%	1	699	-4.494%
2026-06-24	77.9000	77.9000	76.4300	76.4300	-4.175%	2	700	-11.030%
2026-06-22	85.9000	85.9000	76.8000	79.7600	-14.695%	13	702	-14.744%
2026-06-18	93.5000	93.5000	93.5000	93.5000	-0.532%	1	697	-27.273%
2026-06-17	94.0000	94.0000	94.0000	94.0000	-2.256%	1	697	-27.660%
2026-06-15	96.1700	96.1700	96.1700	96.1700	+3.298%	1	697	-29.292%
2026-06-12	93.1000	93.1000	93.1000	93.1000	+17.968%	1	696	-26.960%
2026-06-11	78.9200	78.9200	78.9200	78.9200	-16.043%	1	696	-13.837%
2026-06-09	98.8000	98.8000	88.5000	94.0000	+4.097%	14	697	-27.660%
2026-06-08	90.3000	90.3000	90.3000	90.3000	-9.082%	1	701	-24.695%
2026-06-04	99.3200	99.3200	99.3200	99.3200	+7.419%	2	700	-31.534%
2026-06-02	97.5500	97.5500	92.4600	92.4600	-9.830%	2	700	-26.455%
2026-06-01	102.5400	102.5400	102.5400	102.5400	-4.587%	2	700	-33.684%
2026-05-29	108.7400	108.7400	107.4700	107.4700	-7.153%	6	700	-36.727%
2026-05-28	115.4500	115.7500	115.4500	115.7500	+3.173%	2	705	-41.253%
2026-05-20	112.1900	112.1900	112.1900	112.1900	-4.706%	5	706	-39.389%
2026-05-19	118.0000	118.0000	117.7300	117.7300	-10.811%	2	712	-42.241%
2026-05-18	132.0000	132.0000	132.0000	132.0000	+6.624%	1	712	-48.485%
2026-05-15	123.8000	123.8000	123.8000	123.8000	-3.221%	1	712	-45.073%
2026-05-14	125.9800	128.2200	125.9800	127.9200	+11.167%	6	713	-46.842%
2026-05-13	115.0700	115.0700	115.0700	115.0700	+0.850%	1	714	-40.906%
2026-05-12	114.1000	114.1000	114.1000	114.1000	-5.035%	1	714	-40.403%
2026-05-11	120.1500	120.1500	120.1500	120.1500	-3.818%	1	714	-43.404%
2026-05-08	123.3000	124.9200	123.3000	124.9200	+1.232%	4	715	-45.565%
2026-05-07	123.9000	123.9000	123.4000	123.4000	-1.280%	2	719	-44.895%
2026-05-06	122.9500	125.0000	122.7400	125.0000	+9.688%	9	720	-45.600%
2026-05-05	117.5000	117.5000	113.9600	113.9600	+1.750%	2	721	-40.330%
2026-05-01	112.0000	112.0000	112.0000	112.0000	-0.444%	1	722	-39.286%
2026-04-30	100.7000	112.5000	97.5000	112.5000	+36.945%	28	722	-39.556%
2026-04-29	81.5000	82.1500	81.5000	82.1500	-3.467%	11	728	-17.225%
2026-04-27	84.3900	85.1000	84.3900	85.1000	+7.585%	3	729	-20.094%
2026-04-24	74.5600	79.3000	74.5600	79.1000	+4.713%	3	727	-14.033%
2026-04-23	75.5400	75.5400	75.5400	75.5400	+3.892%	1	726	-9.981%
2026-04-22	72.7100	72.7100	72.7100	72.7100	+3.281%	1	727	-6.478%
2026-04-21	74.2500	74.2500	70.4000	70.4000	-4.865%	5	729	-3.409%
2026-04-20	74.3500	74.9500	73.0100	74.0000	-3.293%	7	729	-8.108%
2026-04-17	75.9100	76.5200	75.9100	76.5200	+3.714%	3	732	-11.134%
2026-04-16	72.6300	73.7800	72.6300	73.7800	+1.318%	6	733	-7.834%
2026-04-15	69.2000	72.8200	69.2000	72.8200	+2.708%	10	736	-6.619%
2026-04-14	66.8500	70.9000	66.8500	70.9000	+15.755%	10	746	-4.090%
2026-04-13	57.8000	61.2500	57.8000	61.2500	+3.778%	3	747	+11.020%
2026-04-10	62.8200	62.8200	59.0200	59.0200	+5.752%	3	748	+15.215%
2026-04-09	56.7500	56.7500	55.8100	55.8100	-6.688%	7	749	+21.842%
2026-04-08	61.1000	61.1000	58.0000	59.8100	+16.136%	42	756	+13.693%
2026-04-07	48.9900	51.5000	47.2000	51.5000	+15.342%	6	767	+32.039%
2026-04-06	45.8500	45.8500	44.6500	44.6500	-0.888%	2	773	+52.296%
2026-04-02	42.9000	45.4500	42.9000	45.0500	-3.326%	5	774	+50.943%
2026-04-01	42.6200	47.6000	42.6200	46.6000	+15.204%	40	774	+45.923%
2026-03-31	35.4500	40.7500	35.4500	40.4500	+26.288%	65	774	+68.109%
2026-03-30	33.1500	33.2000	32.0300	32.0300	-5.237%	24	735	+112.301%
2026-03-27	35.0000	36.1400	33.7500	33.8000	-10.464%	45	728	+101.183%
2026-03-26	39.3900	40.1300	37.2300	37.7500	-10.119%	60	726	+80.132%
2026-03-25	42.7000	42.7000	42.0000	42.0000	-2.326%	11	713	+61.905%
2026-03-24	45.5700	45.5700	43.0000	43.0000	-19.066%	18	705	+58.140%
2026-03-19	52.9500	53.1300	52.9500	53.1300	-1.666%	11	712	+27.988%
2026-03-17	54.0300	54.0300	54.0300	54.0300	+4.004%	1	712	+25.856%
2026-03-16	51.9500	51.9500	51.9500	51.9500	-0.972%	1	711	+30.895%
2026-03-13	53.4800	53.7200	52.4600	52.4600	-7.949%	31	712	+29.623%
2026-03-10	56.6500	56.9900	56.6500	56.9900	+4.091%	2	723	+19.319%
2026-03-09	49.6600	54.7500	49.6600	54.7500	+6.166%	12	722	+24.201%
2026-03-06	51.9000	51.9000	51.0000	51.5700	-1.093%	202	723	+31.860%
2026-03-05	51.6800	52.1400	51.6800	52.1400	-2.815%	3	924	+30.418%
2026-03-03	53.6500	53.6500	53.6500	53.6500	-3.559%	2	923	+26.747%
2026-03-02	55.9000	55.9000	55.6300	55.6300	-1.540%	202	921	+22.236%
2026-02-27	56.5000	56.5000	56.5000	56.5000	+2.634%	1	721	+20.354%
2026-02-26	55.0500	55.0500	55.0500	55.0500	-8.631%	1	722	+23.524%
2026-02-25	59.8000	60.2500	59.8000	60.2500	+0.417%	8	727	+12.863%
2026-02-24	57.9400	60.2800	57.9400	60.0000	-1.526%	7	727	+13.333%
2026-02-23	63.9500	63.9500	60.9300	60.9300	-1.312%	8	733	+11.603%
2026-02-20	59.8600	63.0500	59.8600	61.7400	+12.255%	13	733	+10.139%
2026-02-19	54.0000	55.9500	54.0000	55.0000	+0.091%	5	733	+23.636%
2026-02-18	54.1500	55.5000	53.8500	54.9500	+0.641%	7	731	+23.749%
2026-02-17	55.2100	55.5500	51.0000	54.6000	-5.208%	50	727	+24.542%
2026-02-13	57.6000	57.6000	57.6000	57.6000	-6.341%	1	689	+18.056%
2026-02-12	61.5000	61.5000	61.5000	61.5000	+2.227%	6	689	+10.569%
2026-02-11	65.5000	65.5000	60.1600	60.1600	-8.432%	6	689	+13.032%
2026-02-10	65.7000	65.7000	65.7000	65.7000	-7.789%	1	692	+3.501%
2026-02-09	71.2500	71.2500	71.2500	71.2500	+2.518%	2	691	-4.561%
2026-02-06	72.0000	72.0000	69.5000	69.5000	-1.892%	2	689	-2.158%
2026-02-05	68.2900	70.8400	68.2900	70.8400	-9.815%	3	689	-4.009%
2026-02-04	86.3000	86.3000	78.5500	78.5500	-8.610%	5	691	-13.431%
2026-02-03	87.1500	87.1500	85.9500	85.9500	-2.760%	8	695	-20.884%
2026-02-02	83.5000	88.3900	83.5000	88.3900	+6.455%	9	689	-23.068%
2026-01-30	83.0300	83.0300	83.0300	83.0300	+0.338%	3	698	-18.102%
2026-01-28	82.7500	82.7500	82.7500	82.7500	+4.813%	1	701	-17.825%
2026-01-26	78.2800	78.9500	78.2800	78.9500	+3.745%	5	700	-13.870%
2026-01-23	76.2000	76.3000	75.6800	76.1000	+3.061%	13	702	-10.644%
2026-01-21	72.5700	73.8500	72.5700	73.8400	+3.490%	6	696	-7.909%
2026-01-20	72.2000	75.2500	71.3500	71.3500	-7.458%	27	691	-4.695%
2026-01-16	77.4000	77.4200	77.1000	77.1000	-3.625%	95	627	-11.803%
2026-01-15	81.8500	81.8500	79.9500	80.0000	-1.901%	19	627	-15.000%
2026-01-14	80.1100	81.5500	80.1100	81.5500	-2.077%	3	620	-16.616%
2026-01-13	85.9600	85.9600	83.2800	83.2800	+3.970%	15	618	-18.348%
2026-01-12	79.2500	80.1000	79.2500	80.1000	+3.023%	13	622	-15.106%
2026-01-09	78.0400	78.0400	77.6600	77.7500	+4.083%	18	626	-12.540%
2026-01-08	77.0000	77.0000	74.7000	74.7000	+5.211%	6	621	-8.969%
2026-01-07	66.4500	72.0000	66.4500	71.0000	+9.703%	12	624	-4.225%
2026-01-06	66.5000	70.7000	64.3000	64.7200	-3.475%	35	618	+5.068%
2026-01-05	67.2000	67.2000	67.0500	67.0500	+1.208%	3	608	+1.417%
2026-01-02	70.6500	70.6500	66.2500	66.2500	+0.806%	7	608	+2.642%
2025-12-31	65.6500	66.2000	65.1000	65.7200	+0.030%	25	593	+3.469%
2025-12-30	65.6700	65.7000	65.6700	65.7000	-0.379%	2	593	+3.501%
2025-12-29	65.5200	65.9500	65.5200	65.9500	-1.420%	11	593	+3.108%
2025-12-26	66.7000	67.0000	66.7000	66.9000	-1.123%	4	585	+1.644%
2025-12-23	66.6500	67.6600	66.6500	67.6600	+5.719%	7	582	+0.503%
2025-12-22	61.9600	64.0000	61.9600	64.0000	+7.744%	12	581	+6.250%
2025-12-18	59.8500	59.8500	58.9000	59.4000	+3.304%	119	579	+14.478%
2025-12-17	60.6500	60.6500	57.5000	57.5000	-7.853%	7	480	+18.261%
2025-12-16	62.4000	62.4000	62.4000	62.4000	-2.102%	1	480	+8.974%
2025-12-15	63.7400	63.7400	63.7400	63.7400	-4.150%	1	479	+6.683%
2025-12-12	69.9000	69.9000	64.9500	66.5000	-7.433%	36	479	+2.256%
2025-12-09	68.2500	71.8500	68.2500	71.8400	+3.980%	12	456	-5.345%
2025-12-08	67.7000	69.0900	67.7000	69.0900	-6.937%	15	449	-1.578%
2025-12-05	75.8500	75.8500	74.2400	74.2400	+1.978%	11	438	-8.405%
2025-12-04	73.2100	73.2100	72.7000	72.8000	+2.535%	4	429	-6.593%
2025-12-03	71.0000	71.0000	71.0000	71.0000	-1.852%	5	427	-4.225%
2025-12-01	72.9000	74.2000	72.3400	72.3400	-11.185%	4	432	-5.999%
2025-11-28	81.4500	81.4500	81.4500	81.4500	+6.471%	2	433	-16.513%
2025-11-26	80.1500	80.1500	75.9500	76.5000	-2.324%	26	417	-11.111%
2025-11-25	79.2500	79.3200	77.7800	78.3200	+3.612%	22	417	-13.177%
2025-11-24	75.0000	76.2500	75.0000	75.5900	+19.813%	9	415	-10.041%
2025-11-21	62.3500	64.5800	62.3500	63.0900	+11.015%	7	410	+7.783%
2025-11-20	63.5800	66.3000	56.8200	56.8300	-3.070%	29	414	+19.655%
2025-11-19	55.8000	66.0000	55.4500	58.6300	+11.042%	79	406	+15.982%
2025-11-18	53.8000	54.8000	49.6000	52.8000	+0.399%	254	376	+28.788%
2025-11-17	55.5000	58.4000	52.5500	52.5900	+10.832%	20	295	+29.302%
2025-11-14	47.5000	47.5000	47.4500	47.4500	-4.431%	16	293	+43.309%
2025-11-13	50.7000	50.7000	48.5000	49.6500	-7.919%	9	294	+36.959%
2025-11-12	53.7000	53.9200	52.0000	53.9200	-1.964%	10	287	+26.113%
2025-11-11	54.8000	55.0000	54.6000	55.0000	-0.163%	8	282	+23.636%
2025-11-10	54.2500	55.0900	52.9000	55.0900	+16.469%	82	286	+23.434%
2025-11-07	49.9400	49.9400	47.3000	47.3000	-10.247%	24	237	+43.763%
2025-11-06	52.5000	53.0500	50.6700	52.7000	+1.502%	15	259	+29.032%
2025-11-05	48.0300	52.4500	48.0300	51.9200	+8.167%	74	261	+30.971%
2025-11-04	48.3500	49.2000	47.8000	48.0000	-6.433%	8	229	+41.667%
2025-11-03	50.4000	52.0100	50.4000	51.3000	+1.786%	20	225	+32.554%
2025-10-31	50.5100	50.6100	47.5000	50.4000	-1.312%	22	225	+34.921%
2025-10-30	51.3700	53.7500	49.6000	51.0700	+14.455%	42	215	+33.151%
2025-10-29	41.5300	44.6200	41.5300	44.6200	+8.697%	30	217	+52.398%
2025-10-28	41.0500	41.0500	41.0500	41.0500	+0.637%	1	222	+65.652%
2025-10-27	38.4100	40.7900	38.4100	40.7900	+13.621%	3	221	+66.708%
2025-10-24	36.0700	36.1500	35.2400	35.9000	+12.012%	22	221	+89.415%
2025-10-23	31.5500	32.2100	31.5500	32.0500	+3.254%	8	220	+112.168%
2025-10-22	31.7600	32.0900	30.7500	31.0400	+11.454%	9	226	+119.072%
2025-10-21	27.8500	27.8500	27.8500	27.8500	-16.165%	7	226	+144.165%
2025-10-20	32.9600	33.2200	32.9600	33.2200	+3.072%	38	226	+104.696%
2025-10-17	30.0700	32.3300	30.0500	32.2300	+2.026%	25	192	+110.984%
2025-10-16	32.4000	32.4000	31.5900	31.5900	+4.430%	10	186	+115.258%
2025-10-15	28.4000	30.2500	28.4000	30.2500	+10.200%	38	186	+124.793%
2025-10-14	25.1100	28.1500	25.1100	27.4500	+7.774%	35	164	+147.723%
2025-10-13	25.2800	25.4700	25.2800	25.4700	+4.988%	2	143	+166.981%
2025-10-09	24.5000	24.5000	24.2600	24.2600	-7.050%	5	143	+180.297%
2025-10-08	26.3500	26.4000	26.1000	26.1000	-5.776%	5	143	+160.536%
2025-10-07	27.9500	27.9500	27.7000	27.7000	+3.281%	5	141	+145.487%
2025-10-06	26.6800	26.8800	26.5600	26.8200	+3.552%	14	136	+153.542%
2025-10-03	25.6400	25.9000	25.0000	25.9000	+2.574%	18	137	+162.548%
2025-10-01	23.6700	25.2500	23.6700	25.2500	+4.425%	4	140	+169.307%
2025-09-30	24.1800	24.1800	24.1800	24.1800	-9.438%	10	139	+181.224%
2025-09-29	26.9000	26.9000	26.7000	26.7000	-5.487%	4	135	+154.682%
2025-09-24	28.6300	29.1900	28.2500	28.2500	-6.302%	12	134	+140.708%
2025-09-23	29.9200	30.8300	29.9200	30.1500	+1.515%	7	135	+125.539%
2025-09-22	29.7000	29.7000	29.7000	29.7000	-7.100%	17	134	+128.956%
2025-09-19	30.0700	31.9700	30.0700	31.9700	+12.570%	8	134	+112.699%
2025-09-17	29.0000	29.0000	28.4000	28.4000	-3.729%	4	131	+139.437%
2025-09-16	29.7100	29.7100	28.7600	29.5000	+3.436%	17	127	+130.508%
2025-09-15	27.6100	28.5200	27.6100	28.5200	+22.037%	50	113	+138.429%
2025-09-11	21.9000	23.3700	21.9000	23.3700	+3.499%	3	90	+190.971%
2025-09-10	22.4400	22.5800	22.4400	22.5800	+2.636%	2	89	+201.151%
2025-09-09	22.0000	22.0000	22.0000	22.0000	+11.392%	1	89	+209.091%
2025-09-08	21.2000	21.2000	19.7500	19.7500	+2.067%	55	88	+244.304%
2025-09-05	19.1000	19.5500	19.1000	19.3500	0.000%	37	37	+251.421%