Dark

GOOG20270115C305
GOOG Jan 15 2027 305.00 Call (GOOG270115C00305000)
option OPRA

EOD

Sep 17, 2026

52.27+3.300%(+1.67)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.6500	52.2700	50.6500	52.2700	+3.300%	15	851	0.000%
2026-09-15	50.5000	50.6000	50.5000	50.6000	-3.619%	8	845	+3.300%
2026-09-14	51.6000	54.4500	51.6000	52.5000	+11.821%	3	848	-0.438%
2026-09-11	47.5000	48.6000	46.9500	46.9500	+9.825%	3	848	+11.331%
2026-09-10	39.9000	42.7500	39.9000	42.7500	+2.764%	2	848	+22.269%
2026-09-09	40.2500	41.8600	40.2500	41.6000	-11.016%	37	848	+25.649%
2026-09-08	46.7500	46.7500	46.7500	46.7500	+2.298%	1	831	+11.807%
2026-09-04	48.4500	48.7500	45.5000	45.7000	+0.219%	13	831	+14.376%
2026-09-02	45.6000	45.6000	45.6000	45.6000	+4.828%	1	831	+14.627%
2026-09-01	43.5000	43.5000	43.5000	43.5000	-4.501%	1	830	+20.161%
2026-08-31	45.6400	45.6500	45.5500	45.5500	-5.986%	14	831	+14.753%
2026-08-27	48.5200	48.8800	48.4500	48.4500	-2.022%	18	831	+7.884%
2026-08-26	49.4500	49.4500	49.4500	49.4500	-8.341%	1	827	+5.703%
2026-08-25	53.9000	53.9500	53.8500	53.9500	+0.019%	34	826	-3.114%
2026-08-21	53.9400	53.9400	53.9400	53.9400	+7.772%	1	817	-3.096%
2026-08-20	50.0000	50.0500	50.0000	50.0500	-6.098%	10	817	+4.436%
2026-08-19	53.3000	53.3000	53.3000	53.3000	+1.427%	1	817	-1.932%
2026-08-17	52.5000	52.5500	52.5000	52.5500	-2.685%	2	817	-0.533%
2026-08-14	54.0000	54.0000	54.0000	54.0000	-2.615%	1	816	-3.204%
2026-08-13	56.0300	56.0300	54.2000	55.4500	+4.583%	11	816	-5.735%
2026-08-12	54.8700	54.9100	52.4400	53.0200	-3.600%	58	815	-1.415%
2026-08-11	60.1800	61.4100	55.0000	55.0000	-13.481%	93	818	-4.964%
2026-08-10	63.2200	65.2500	62.9400	63.5700	-1.838%	59	824	-17.776%
2026-08-07	67.2300	67.2300	64.0000	64.7600	-4.456%	90	827	-19.287%
2026-08-06	69.9400	70.4800	67.7500	67.7800	-3.763%	117	826	-22.883%
2026-08-05	86.2500	88.0000	70.3200	70.4300	+2.295%	21	828	-25.784%
2026-07-31	57.7000	68.8500	57.7000	68.8500	+22.946%	105	828	-24.081%
2026-07-29	49.1500	56.0000	48.0000	56.0000	+10.236%	6	835	-6.661%
2026-07-28	45.5000	50.8000	44.9700	50.8000	+9.247%	24	835	+2.894%
2026-07-27	45.6500	46.5000	45.4000	46.5000	+17.188%	5	835	+12.409%
2026-07-24	40.5500	42.5000	39.6500	39.6800	-4.524%	82	835	+31.729%
2026-07-23	40.2400	41.8600	40.2400	41.5600	-33.451%	12	825	+25.770%
2026-07-22	62.4500	62.4500	62.4500	62.4500	-2.239%	12	820	-16.301%
2026-07-21	63.8800	63.8800	63.8800	63.8800	-3.868%	3	816	-18.175%
2026-07-20	66.4500	66.4500	66.4500	66.4500	+5.644%	1	816	-21.339%
2026-07-17	62.5500	63.4000	62.5500	62.9000	-25.119%	18	815	-16.900%
2026-07-16	84.0000	84.0000	84.0000	84.0000	+5.528%	31	812	-37.774%
2026-07-15	81.5000	81.5000	79.6000	79.6000	+12.302%	5	812	-34.334%
2026-07-14	66.7000	70.8800	66.7000	70.8800	+3.550%	4	813	-26.256%
2026-07-10	67.5000	68.4500	67.0000	68.4500	-13.090%	4	812	-23.638%
2026-07-06	74.8000	78.7600	74.8000	78.7600	+12.756%	5	812	-33.634%
2026-06-30	69.8500	69.8500	69.8500	69.8500	+21.478%	1	812	-25.168%
2026-06-26	57.5000	57.5000	57.5000	57.5000	-1.541%	1	813	-9.096%
2026-06-25	59.7500	60.3000	58.4000	58.4000	-5.532%	15	814	-10.497%
2026-06-24	61.8200	61.8200	61.8200	61.8200	+0.537%	5	820	-15.448%
2026-06-23	61.4900	61.4900	61.4900	61.4900	-5.400%	1	820	-14.994%
2026-06-22	62.6000	65.0000	62.6000	65.0000	-18.892%	4	820	-19.585%
2026-06-18	80.1400	80.1400	80.1400	80.1400	+0.957%	11	805	-34.777%
2026-06-17	79.3800	79.3800	79.3800	79.3800	-5.048%	2	805	-34.152%
2026-06-15	82.6000	83.6000	82.6000	83.6000	+11.541%	3	805	-37.476%
2026-06-12	74.9500	74.9500	74.9500	74.9500	+15.308%	1	804	-30.260%
2026-06-11	67.1000	67.1000	65.0000	65.0000	-10.283%	2	803	-19.585%
2026-06-10	80.0000	80.0000	72.4500	72.4500	-6.226%	9	803	-27.854%
2026-06-09	73.1000	77.2600	73.1000	77.2600	-5.895%	201	796	-32.345%
2026-06-05	82.1000	82.1000	82.1000	82.1000	+12.775%	1	815	-36.334%
2026-06-03	75.3900	75.3900	72.8000	72.8000	-5.455%	4	814	-28.201%
2026-06-02	81.3500	82.5000	77.0000	77.0000	-11.290%	4	811	-32.117%
2026-06-01	86.8000	86.8000	86.8000	86.8000	-13.217%	1	810	-39.781%
2026-05-19	100.0200	100.0200	100.0200	100.0200	-10.376%	1	810	-47.740%
2026-05-18	116.0300	116.0300	110.1200	111.6000	+3.372%	5	811	-53.163%
2026-05-15	107.9600	107.9600	107.9600	107.9600	+0.335%	1	811	-51.584%
2026-05-14	107.6000	107.6000	107.6000	107.6000	-2.844%	1	811	-51.422%
2026-05-13	106.3800	110.7500	106.3800	110.7500	+13.532%	28	818	-52.804%
2026-05-12	98.0000	98.0000	97.5500	97.5500	-6.615%	3	818	-46.417%
2026-05-11	105.4800	105.4800	104.4600	104.4600	-5.036%	2	818	-49.962%
2026-05-08	108.0000	110.0000	108.0000	110.0000	+2.804%	11	818	-52.482%
2026-05-07	107.0000	107.0000	107.0000	107.0000	-1.173%	1	808	-51.150%
2026-05-06	106.0000	108.2700	106.0000	108.2700	+8.270%	3	808	-51.723%
2026-05-05	96.5000	100.0000	96.5000	100.0000	+2.722%	9	808	-47.730%
2026-05-01	97.0000	97.3500	97.0000	97.3500	+3.103%	2	808	-46.307%
2026-04-30	86.7900	95.3000	84.8000	94.4200	+38.731%	9	808	-44.641%
2026-04-29	71.7500	72.7500	68.0600	68.0600	-0.278%	10	805	-23.200%
2026-04-28	70.2500	70.2500	68.2500	68.2500	-4.211%	2	803	-23.414%
2026-04-27	70.1700	71.5700	69.8000	71.2500	+9.514%	4	803	-26.639%
2026-04-24	60.4000	65.3700	60.4000	65.0600	+4.935%	6	803	-19.659%
2026-04-23	62.6000	62.9500	62.0000	62.0000	+1.806%	6	799	-15.694%
2026-04-22	58.6500	60.9000	58.6500	60.9000	-0.033%	3	799	-14.171%
2026-04-20	61.4500	61.4500	60.5200	60.9200	+1.398%	9	800	-14.199%
2026-04-16	60.1200	61.0000	60.0800	60.0800	+2.421%	7	809	-12.999%
2026-04-15	57.2500	58.8700	57.2500	58.6600	+3.366%	69	808	-10.893%
2026-04-14	54.1700	57.4500	54.1700	56.7500	+14.415%	118	808	-7.894%
2026-04-13	48.6500	49.6000	48.5200	49.6000	+4.663%	5	840	+5.383%
2026-04-10	47.6700	47.6700	47.3900	47.3900	-3.874%	6	842	+10.298%
2026-04-09	45.4500	49.3000	45.3800	49.3000	+2.134%	80	847	+6.024%
2026-04-08	48.4500	49.4700	46.8000	48.2700	+17.531%	24	874	+8.287%
2026-04-07	37.5500	41.0700	36.7600	41.0700	+12.675%	83	888	+27.271%
2026-04-06	36.7000	36.7000	35.8500	36.4500	+2.589%	31	883	+43.402%
2026-04-02	35.3000	35.5300	35.3000	35.5300	-2.121%	2	871	+47.115%
2026-04-01	34.2500	37.4100	34.1800	36.3000	+16.272%	59	871	+43.994%
2026-03-31	26.5000	31.2200	26.5000	31.2200	+29.008%	23	858	+67.425%
2026-03-30	25.8900	25.8900	24.2000	24.2000	-7.915%	8	850	+115.992%
2026-03-27	27.6000	27.6000	26.2800	26.2800	-10.307%	85	854	+98.896%
2026-03-26	30.1500	31.0000	29.3000	29.3000	-9.624%	57	850	+78.396%
2026-03-25	33.7300	33.7300	32.1000	32.4200	-3.741%	81	886	+61.228%
2026-03-24	36.3200	36.3200	33.5000	33.6800	-14.082%	22	876	+55.196%
2026-03-23	41.3500	41.3500	38.6600	39.2000	+0.590%	75	871	+33.342%
2026-03-20	41.6500	41.6500	38.9700	38.9700	-8.735%	87	853	+34.129%
2026-03-19	41.5200	42.7200	41.5200	42.7000	-4.239%	55	837	+22.412%
2026-03-18	45.5000	45.5000	44.5900	44.5900	+1.618%	10	809	+17.224%
2026-03-17	43.8800	43.8800	43.8800	43.8800	+2.284%	2	810	+19.120%
2026-03-16	42.8500	42.9000	42.6500	42.9000	+2.021%	5	809	+21.841%
2026-03-13	44.8000	44.8000	41.9000	42.0500	-3.995%	263	811	+24.304%
2026-03-12	45.5000	45.5000	42.0000	43.8000	-4.199%	7	647	+19.338%
2026-03-11	45.7200	45.7200	45.7200	45.7200	+0.705%	1	644	+14.326%
2026-03-10	45.2000	45.9500	45.2000	45.4000	+0.554%	12	644	+15.132%
2026-03-09	39.3200	45.1500	39.3200	45.1500	+9.694%	13	643	+15.770%
2026-03-06	40.7200	41.1600	40.7200	41.1600	-1.649%	7	643	+26.992%
2026-03-05	42.1000	42.6000	41.8500	41.8500	-4.124%	8	641	+24.898%
2026-03-04	44.0100	44.2100	43.6000	43.6500	-1.244%	10	639	+19.748%
2026-03-03	43.5700	44.2000	42.6000	44.2000	-5.150%	20	633	+18.258%
2026-03-02	45.5000	46.6000	44.8900	46.6000	0.000%	7	622	+12.167%
2026-02-27	44.7900	47.4500	44.7900	46.6000	+0.129%	8	621	+12.167%
2026-02-26	46.0000	46.5400	45.0000	46.5400	-4.455%	14	621	+12.312%
2026-02-25	49.4900	49.4900	48.5000	48.7100	-2.346%	5	610	+7.309%
2026-02-24	49.0000	49.8800	49.0000	49.8800	-3.595%	15	610	+4.791%
2026-02-20	51.5000	51.7400	51.5000	51.7400	+15.337%	3	610	+1.024%
2026-02-19	43.0000	45.1900	42.6500	44.8600	+0.583%	12	607	+16.518%
2026-02-18	44.6500	44.6800	43.3900	44.6000	+3.241%	63	607	+17.197%
2026-02-17	42.2000	43.9200	42.2000	43.2000	-6.189%	117	613	+20.995%
2026-02-13	47.0500	47.1500	45.3800	46.0500	-4.162%	186	589	+13.507%
2026-02-12	49.3500	51.7000	48.0500	48.0500	-1.979%	5	589	+8.783%
2026-02-11	53.9500	53.9500	49.0200	49.0200	-10.792%	26	587	+6.630%
2026-02-10	55.0000	55.1000	54.7800	54.9500	-8.110%	14	587	-4.877%
2026-02-09	58.0000	59.8000	58.0000	59.8000	+2.820%	30	587	-12.592%
2026-02-06	58.4500	58.8500	58.1600	58.1600	-7.300%	13	558	-10.127%
2026-02-05	49.8000	62.7400	49.8000	62.7400	-6.007%	40	551	-16.688%
2026-02-04	74.4000	74.4000	66.7500	66.7500	-8.562%	4	534	-21.693%
2026-02-03	74.5200	75.9100	73.0000	73.0000	-0.531%	5	536	-28.397%
2026-02-02	73.3900	73.3900	73.3900	73.3900	+7.139%	1	535	-28.778%
2026-01-29	68.9000	68.9000	64.6500	68.5000	+1.406%	4	536	-23.693%
2026-01-28	68.1000	69.4900	66.8200	67.5500	-0.793%	30	539	-22.620%
2026-01-27	70.3000	70.3000	68.0900	68.0900	-1.319%	2	534	-23.234%
2026-01-26	67.8000	69.0000	67.8000	69.0000	+4.387%	2	533	-24.246%
2026-01-23	65.7500	66.1000	65.7500	66.1000	+0.030%	2	533	-20.923%
2026-01-22	66.2700	66.2700	66.0800	66.0800	+2.625%	2	533	-20.899%
2026-01-21	59.7800	64.3900	59.7800	64.3900	+6.079%	38	533	-18.823%
2026-01-20	61.0000	63.3000	60.7000	60.7000	-10.207%	8	533	-13.888%
2026-01-15	70.0000	70.0000	67.6000	67.6000	-4.722%	73	533	-22.678%
2026-01-14	68.1800	70.9500	67.9000	70.9500	-0.797%	42	559	-26.328%
2026-01-13	71.2300	72.3100	71.2300	71.5200	+8.085%	8	559	-26.916%
2026-01-12	63.5700	66.2800	63.3500	66.1700	+5.266%	6	555	-21.006%
2026-01-08	61.6500	62.8600	61.6500	62.8600	+4.332%	3	555	-16.847%
2026-01-07	54.8000	62.0000	54.8000	60.2500	+10.550%	20	556	-13.245%
2026-01-06	56.3800	56.3800	54.5000	54.5000	-2.679%	2	569	-4.092%
2026-01-05	56.0000	56.0000	56.0000	56.0000	+2.639%	1	569	-6.661%
2026-01-02	57.6000	58.8300	53.3300	54.5600	-0.256%	10	570	-4.197%
2025-12-31	54.7000	54.7000	54.6500	54.7000	-0.255%	4	575	-4.442%
2025-12-30	54.7000	54.8400	54.7000	54.8400	+0.256%	3	575	-4.686%
2025-12-29	54.7000	54.7000	54.7000	54.7000	-2.147%	4	576	-4.442%
2025-12-26	56.0000	56.0000	55.9000	55.9000	-0.693%	4	573	-6.494%
2025-12-24	55.2000	56.2900	55.1800	56.2900	+0.249%	4	573	-7.142%
2025-12-23	54.7000	56.2500	54.7000	56.1500	+6.749%	4	573	-6.910%
2025-12-22	52.3500	52.6000	51.0000	52.6000	+2.935%	17	575	-0.627%
2025-12-19	50.9000	51.1000	50.0300	51.1000	+3.441%	14	579	+2.290%
2025-12-18	49.1500	50.0000	48.9000	49.4000	+7.275%	15	577	+5.810%
2025-12-17	50.0000	50.0000	46.0500	46.0500	-10.652%	13	577	+13.507%
2025-12-16	50.8000	51.5500	50.5500	51.5400	-3.843%	12	579	+1.416%
2025-12-15	54.5000	54.5000	53.5000	53.6000	-2.634%	5	576	-2.481%
2025-12-12	55.0500	55.0500	55.0500	55.0500	-4.194%	5	576	-5.050%
2025-12-11	57.4600	57.4600	57.4600	57.4600	-8.137%	1	576	-9.032%
2025-12-10	60.7500	62.5500	59.8000	62.5500	+3.303%	12	575	-16.435%
2025-12-09	58.2200	61.2000	58.2200	60.5500	+4.307%	14	585	-13.675%
2025-12-08	58.0500	58.0500	58.0500	58.0500	-8.755%	2	585	-9.957%
2025-12-05	63.6200	63.6200	63.6200	63.6200	-0.873%	1	585	-17.840%
2025-12-03	62.9000	64.1800	62.9000	64.1800	+3.750%	3	584	-18.557%
2025-12-02	63.0300	63.0300	61.8600	61.8600	-2.889%	3	584	-15.503%
2025-12-01	63.7000	63.7000	63.7000	63.7000	-4.297%	1	584	-17.943%
2025-11-26	66.5600	66.5600	66.5600	66.5600	-1.814%	1	584	-21.469%
2025-11-25	70.6000	72.1900	67.5000	67.7900	+7.076%	10	584	-22.894%
2025-11-24	65.2300	65.2300	61.0000	63.3100	+13.846%	33	583	-17.438%
2025-11-21	55.6100	55.6100	55.6100	55.6100	+10.381%	1	595	-6.006%
2025-11-20	53.2300	55.7000	50.3800	50.3800	-0.415%	10	595	+3.751%
2025-11-19	55.9500	56.0800	50.5900	50.5900	+10.821%	281	594	+3.321%
2025-11-18	43.0200	45.8500	42.7100	45.6500	+4.582%	43	347	+14.502%
2025-11-17	46.7500	48.5400	43.6500	43.6500	+8.690%	6	328	+19.748%
2025-11-14	38.9800	40.1600	38.9800	40.1600	-1.084%	4	327	+30.154%
2025-11-13	40.3000	40.6000	40.3000	40.6000	-7.475%	29	323	+28.744%
2025-11-12	45.7500	45.7500	43.8800	43.8800	-4.192%	6	316	+19.120%
2025-11-11	45.9500	45.9500	45.8000	45.8000	+3.200%	21	301	+14.127%
2025-11-10	45.6000	45.6000	44.3400	44.3800	+11.508%	51	301	+17.778%
2025-11-07	41.2300	41.2300	39.6900	39.8000	-10.562%	13	288	+31.332%
2025-11-06	44.6000	44.6000	43.2500	44.5000	+10.422%	20	296	+17.461%
2025-11-05	39.5800	40.3000	39.5800	40.3000	-0.420%	2	288	+29.702%
2025-11-04	40.4800	40.4800	40.4700	40.4700	-5.111%	7	287	+29.157%
2025-11-03	41.8500	42.8900	41.8500	42.6500	+2.033%	35	273	+22.556%
2025-10-31	42.0600	42.0600	39.8500	41.8000	-4.348%	29	273	+25.048%
2025-10-30	43.1000	45.7100	40.2200	43.7000	+16.378%	40	283	+19.611%
2025-10-29	36.5500	37.5500	36.5500	37.5500	+11.524%	5	259	+39.201%
2025-10-28	32.8000	33.7000	32.7500	33.6700	+1.263%	8	254	+55.242%
2025-10-27	30.6500	33.2500	30.6500	33.2500	+15.854%	33	233	+57.203%
2025-10-24	28.3200	28.7500	28.3200	28.7000	+12.109%	44	233	+82.125%
2025-10-23	25.4000	25.6000	24.9300	25.6000	-0.467%	10	193	+104.180%
2025-10-22	25.4900	25.7200	25.4900	25.7200	+11.102%	2	188	+103.227%
2025-10-21	25.3000	25.3000	23.1500	23.1500	-12.642%	10	189	+125.788%
2025-10-20	26.0500	26.5000	26.0500	26.5000	+2.159%	16	184	+97.245%
2025-10-17	25.2200	25.9400	24.9200	25.9400	+3.347%	51	174	+101.503%
2025-10-16	25.6000	26.6200	25.1000	25.1000	+4.802%	22	129	+108.247%
2025-10-15	24.0000	24.0100	23.2300	23.9500	+19.451%	13	108	+118.246%
2025-10-14	19.6500	20.0500	19.6500	20.0500	+0.653%	6	111	+160.698%
2025-10-13	19.6500	19.9200	19.6500	19.9200	+2.575%	6	105	+162.400%
2025-10-09	20.2500	20.2500	19.4200	19.4200	-10.342%	6	106	+169.156%
2025-10-07	22.4500	22.4500	21.5400	21.6600	-6.234%	3	101	+141.320%
2025-10-06	22.0400	23.1000	22.0400	23.1000	+12.518%	7	100	+126.277%
2025-10-03	19.6000	20.5300	19.3000	20.5300	+3.739%	9	100	+154.603%
2025-10-02	19.6600	19.8200	19.6600	19.7900	+4.158%	6	96	+164.123%
2025-10-01	18.8100	19.0000	18.8100	19.0000	+2.151%	2	90	+175.105%
2025-09-30	18.6500	18.6500	18.4000	18.6000	-3.876%	8	90	+181.022%
2025-09-29	20.2500	20.2500	19.3500	19.3500	-7.901%	6	86	+170.129%
2025-09-26	21.0100	21.0100	21.0100	21.0100	-0.803%	1	86	+148.786%
2025-09-25	20.1000	21.1800	19.7600	21.1800	-7.024%	9	85	+146.789%
2025-09-24	22.5200	22.9300	22.5200	22.7800	-5.868%	14	76	+129.456%
2025-09-23	23.8000	24.2000	23.8000	24.2000	-0.616%	4	71	+115.992%
2025-09-22	24.3500	24.3500	24.3500	24.3500	-1.815%	4	71	+114.661%
2025-09-19	24.1000	24.8000	24.1000	24.8000	+12.523%	11	71	+110.766%
2025-09-17	22.6000	22.6000	21.7000	22.0400	-6.013%	50	62	+137.160%
2025-09-16	23.5500	23.6800	23.2300	23.4500	+4.922%	12	12	+122.900%
2025-09-15	22.1700	22.3500	22.1700	22.3500	+29.265%	2	0	+133.870%
2025-09-10	17.0800	17.2900	17.0800	17.2900	0.000%	2	0	+202.313%