Dark

GOOG20270115C325
GOOG Jan 15 2027 325.00 Call (GOOG270115C00325000)
option OPRA

EOD

Sep 17, 2026

36.95+4.085%(+1.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.8500	37.5500	36.5000	36.9500	+4.085%	6	1,180	0.000%
2026-09-16	36.5000	38.4000	35.5000	35.5000	-0.838%	18	1,179	+4.085%
2026-09-15	39.1000	39.1000	35.8000	35.8000	-11.605%	14	1,185	+3.212%
2026-09-14	35.9700	40.5500	35.9700	40.5000	+19.469%	81	1,183	-8.765%
2026-09-11	33.1000	35.6200	33.0000	33.9000	+9.851%	20	1,201	+8.997%
2026-09-10	29.0000	31.0500	28.8700	30.8600	+3.038%	48	1,206	+19.734%
2026-09-09	29.0000	30.4500	28.6500	29.9500	-10.863%	237	1,198	+23.372%
2026-09-08	32.0000	34.4500	31.1000	33.6000	-2.609%	27	1,074	+9.970%
2026-09-04	33.5000	34.5000	33.2800	34.5000	-4.511%	9	1,067	+7.101%
2026-09-03	36.8000	36.8000	35.3000	36.1300	+8.891%	28	1,067	+2.270%
2026-09-02	30.4000	34.1100	30.4000	33.1800	+5.166%	46	1,075	+11.362%
2026-09-01	33.7500	33.7500	31.5000	31.5500	-5.397%	10	1,079	+17.116%
2026-08-31	35.6500	35.6500	33.3500	33.3500	-18.559%	25	1,076	+10.795%
2026-08-28	37.3000	40.9500	37.3000	40.9500	+13.435%	3	1,062	-9.768%
2026-08-27	35.2300	36.3000	35.2300	36.1000	-2.300%	11	1,064	+2.355%
2026-08-26	36.9500	36.9500	36.9500	36.9500	-8.990%	1	1,062	0.000%
2026-08-25	42.5000	42.5000	40.5000	40.6000	+0.995%	12	1,062	-8.990%
2026-08-21	40.0500	40.2000	40.0500	40.2000	+8.796%	2	1,063	-8.085%
2026-08-20	37.7100	37.7100	36.7000	36.9500	-7.509%	13	1,062	0.000%
2026-08-19	39.9500	39.9500	39.9500	39.9500	+0.176%	2	1,062	-7.509%
2026-08-18	39.8800	39.8800	39.8800	39.8800	+0.834%	3	1,060	-7.347%
2026-08-17	39.9000	39.9000	39.5500	39.5500	-6.280%	2	1,060	-6.574%
2026-08-13	42.0000	42.2000	41.8000	42.2000	+4.301%	5	1,059	-12.441%
2026-08-12	42.9000	42.9000	40.4600	40.4600	-8.935%	3	1,057	-8.675%
2026-08-11	49.2400	49.2400	44.2500	44.4300	-11.140%	18	1,055	-16.835%
2026-08-10	50.7700	50.7700	49.0400	50.0000	-1.264%	60	1,051	-26.100%
2026-08-07	53.3200	53.3200	50.3000	50.6400	-5.257%	46	1,054	-27.034%
2026-08-06	56.4900	57.6000	53.4500	53.4500	-7.027%	60	1,053	-30.870%
2026-08-05	71.0000	71.0000	53.9000	57.4900	-19.028%	53	1,057	-35.728%
2026-08-04	65.4000	71.0000	65.4000	71.0000	+4.289%	8	1,064	-47.958%
2026-08-03	64.2000	68.8500	64.2000	68.0800	+26.238%	11	1,064	-45.726%
2026-07-31	43.4500	54.0500	43.4500	53.9300	+41.921%	51	1,070	-31.485%
2026-07-30	36.9700	38.7800	36.2000	38.0000	-3.480%	212	1,078	-2.763%
2026-07-29	37.8000	43.6500	35.4000	39.3700	+3.605%	158	1,086	-6.147%
2026-07-28	34.8700	38.6300	32.3000	38.0000	+12.360%	183	1,138	-2.763%
2026-07-27	33.5000	35.8000	32.5200	33.8200	+13.681%	179	1,162	+9.255%
2026-07-24	30.4000	32.5500	28.6200	29.7500	-1.750%	330	1,072	+24.202%
2026-07-23	32.0000	34.9500	28.9700	30.2800	-40.111%	1,010	1,084	+22.028%
2026-07-21	51.2500	51.2500	50.5000	50.5600	-4.980%	7	735	-26.919%
2026-07-20	54.2500	59.0000	53.2100	53.2100	+10.394%	3	734	-30.558%
2026-07-17	50.1300	50.1300	47.0000	48.2000	-28.709%	7	733	-23.340%
2026-07-16	67.6100	67.6100	67.6100	67.6100	-0.865%	1	732	-45.348%
2026-07-15	68.2000	68.2000	68.2000	68.2000	+22.442%	1	732	-45.821%
2026-07-14	55.7000	55.7000	55.7000	55.7000	+2.015%	1	733	-33.662%
2026-07-10	54.6000	54.6000	54.6000	54.6000	+2.439%	1	733	-32.326%
2026-07-09	53.3000	53.3000	53.3000	53.3000	-6.162%	1	734	-30.675%
2026-07-08	56.8000	56.8000	56.8000	56.8000	-12.950%	31	734	-34.947%
2026-07-07	68.0000	68.0000	64.2500	65.2500	+5.497%	35	764	-43.372%
2026-07-06	61.9600	61.9600	61.8500	61.8500	+12.865%	2	738	-40.259%
2026-07-02	54.8000	54.8000	54.8000	54.8000	-6.325%	1	737	-32.573%
2026-07-01	58.5000	58.5000	58.5000	58.5000	+12.825%	1	737	-36.838%
2026-06-29	51.8000	51.8500	51.8000	51.8500	+14.207%	3	737	-28.737%
2026-06-26	45.7200	48.7500	45.4000	45.4000	-2.155%	7	735	-18.612%
2026-06-25	46.2200	46.4000	46.1600	46.4000	-6.715%	3	732	-20.366%
2026-06-24	54.1100	54.1100	49.7400	49.7400	-5.849%	53	730	-25.714%
2026-06-23	48.8500	53.0900	48.8500	52.8300	-0.508%	48	753	-30.059%
2026-06-22	52.6400	53.1000	52.6400	53.1000	-21.854%	11	749	-30.414%
2026-06-18	67.9500	67.9500	67.9500	67.9500	+6.722%	1	744	-45.622%
2026-06-17	63.6700	63.6700	63.6700	63.6700	-8.678%	1	744	-41.966%
2026-06-16	71.3000	71.3000	68.0000	69.7200	+1.000%	32	744	-47.002%
2026-06-15	69.0300	69.0300	69.0300	69.0300	+10.448%	1	744	-46.473%
2026-06-12	63.0500	63.0500	62.5000	62.5000	+12.816%	2	745	-40.880%
2026-06-11	55.7000	56.0000	51.9900	55.4000	-5.299%	27	745	-33.303%
2026-06-10	59.6500	60.0000	58.5000	58.5000	-10.000%	9	752	-36.838%
2026-06-09	65.3000	65.3000	65.0000	65.0000	+2.572%	4	746	-43.154%
2026-06-08	64.8200	64.8200	63.3700	63.3700	-2.282%	10	747	-41.692%
2026-06-05	67.7000	68.7500	64.8500	64.8500	-7.211%	5	748	-43.022%
2026-06-04	64.0000	69.8900	64.0000	69.8900	+17.462%	15	749	-47.131%
2026-06-03	60.0000	60.6000	59.5000	59.5000	-10.968%	6	743	-37.899%
2026-06-02	65.4700	69.0000	60.7000	66.8300	-9.075%	24	744	-44.710%
2026-06-01	71.6300	73.5000	71.6300	73.5000	-3.073%	3	764	-49.728%
2026-05-29	79.4500	79.5800	75.8300	75.8300	-9.240%	6	763	-51.273%
2026-05-28	83.5500	83.5500	83.5500	83.5500	+1.322%	6	767	-55.775%
2026-05-26	81.3500	82.6000	81.3500	82.4600	-2.008%	3	767	-55.190%
2026-05-21	84.1500	84.1500	84.1500	84.1500	-13.337%	2	768	-56.090%
2026-05-18	98.2500	100.8800	97.1000	97.1000	+5.383%	608	768	-61.946%
2026-05-15	93.7200	93.7200	91.1500	92.1400	-3.194%	30	676	-59.898%
2026-05-14	95.0000	95.1800	95.0000	95.1800	-0.978%	3	690	-61.179%
2026-05-13	83.8300	96.1200	83.8300	96.1200	+20.150%	5	699	-61.558%
2026-05-12	84.5000	84.5000	80.0000	80.0000	-10.414%	12	699	-53.813%
2026-05-11	90.6900	90.6900	89.3000	89.3000	-6.099%	4	699	-58.623%
2026-05-08	93.0000	95.1000	93.0000	95.1000	+2.258%	4	703	-61.146%
2026-05-07	92.7500	93.0000	90.7800	93.0000	+2.785%	6	704	-60.269%
2026-05-06	87.0000	93.0000	87.0000	90.4800	+8.881%	42	705	-59.162%
2026-05-05	85.0200	85.0200	82.0000	83.1000	+3.166%	40	711	-55.535%
2026-05-04	80.4000	80.5500	80.4000	80.5500	+0.149%	47	712	-54.128%
2026-05-01	79.6000	82.4900	79.6000	80.4300	-1.615%	22	706	-54.059%
2026-04-30	70.0000	81.7500	66.0500	81.7500	+46.113%	289	706	-54.801%
2026-04-29	57.5500	60.1000	54.8800	55.9500	-0.903%	11	793	-33.959%
2026-04-28	54.4500	58.0600	54.4500	56.4600	-4.305%	28	794	-34.555%
2026-04-27	54.2300	59.0000	54.2300	59.0000	+10.425%	8	780	-37.373%
2026-04-24	49.5000	53.4300	49.5000	53.4300	+6.012%	85	781	-30.844%
2026-04-23	50.5000	50.7000	50.3500	50.4000	+1.880%	27	786	-26.687%
2026-04-22	47.1900	49.7000	47.1900	49.4700	+9.013%	52	771	-25.308%
2026-04-21	48.5000	48.5000	45.3000	45.3800	-6.433%	7	771	-18.576%
2026-04-20	49.9100	49.9100	48.5000	48.5000	-4.902%	18	771	-23.814%
2026-04-17	48.6200	51.0000	48.6200	51.0000	+6.250%	26	773	-27.549%
2026-04-16	47.9000	48.9200	47.9000	48.0000	-1.619%	26	791	-23.021%
2026-04-15	46.1000	48.8000	45.6000	48.7900	+6.158%	42	793	-24.267%
2026-04-14	42.2200	45.9600	42.2200	45.9600	+17.395%	101	775	-19.604%
2026-04-13	38.0000	39.1500	38.0000	39.1500	+3.846%	17	695	-5.619%
2026-04-10	39.0500	39.0500	37.0000	37.7000	-3.581%	4	703	-1.989%
2026-04-09	35.8000	39.1500	35.6000	39.1000	+1.164%	17	702	-5.499%
2026-04-08	37.1600	39.4000	36.5600	38.6500	+24.077%	45	700	-4.398%
2026-04-07	29.5000	31.1500	29.5000	31.1500	+9.298%	16	708	+18.620%
2026-04-06	28.0600	28.5000	28.0600	28.5000	+5.948%	9	694	+29.649%
2026-04-02	24.0000	27.2500	24.0000	26.9000	-3.063%	19	692	+37.361%
2026-04-01	25.2500	28.8100	25.2500	27.7500	+19.355%	13	692	+33.153%
2026-03-31	20.8000	23.2500	20.8000	23.2500	+30.618%	34	689	+58.925%
2026-03-30	17.9000	18.0400	17.8000	17.8000	-7.532%	6	683	+107.584%
2026-03-27	19.9000	20.6000	19.0000	19.2500	-12.500%	29	684	+91.948%
2026-03-26	23.0400	23.1000	22.0000	22.0000	-11.647%	47	696	+67.955%
2026-03-25	26.3400	26.3400	24.7000	24.9000	-1.969%	26	673	+48.394%
2026-03-24	28.2300	28.2300	25.4000	25.4000	-16.310%	20	660	+45.472%
2026-03-23	30.7600	30.8500	29.8000	30.3500	+0.831%	16	650	+21.746%
2026-03-20	32.0800	32.0800	30.1000	30.1000	-11.497%	35	646	+22.757%
2026-03-19	32.3300	34.0100	32.3300	34.0100	-1.847%	47	633	+8.645%
2026-03-18	35.1500	35.4000	34.6500	34.6500	-3.696%	8	633	+6.638%
2026-03-17	33.6500	35.9800	33.6500	35.9800	+9.196%	13	628	+2.696%
2026-03-16	32.5500	32.9500	32.5500	32.9500	-0.423%	9	633	+12.140%
2026-03-13	35.0000	35.0100	33.0900	33.0900	-10.204%	10	631	+11.665%
2026-03-11	37.5000	37.5000	36.8500	36.8500	+1.014%	3	637	+0.271%
2026-03-10	36.3200	36.9000	36.3200	36.4800	+8.896%	12	638	+1.288%
2026-03-09	31.9000	33.5000	31.9000	33.5000	+2.950%	4	630	+10.299%
2026-03-06	32.8000	32.8000	32.5000	32.5400	-1.988%	8	630	+13.553%
2026-03-05	33.2500	33.4000	33.2000	33.2000	-6.082%	8	631	+11.295%
2026-03-04	35.2200	35.3500	34.5000	35.3500	+1.727%	8	628	+4.526%
2026-03-03	34.2400	34.7500	33.0800	34.7500	-3.952%	12	620	+6.331%
2026-03-02	35.8500	36.3000	35.8500	36.1800	-9.369%	5	610	+2.128%
2026-02-27	36.7000	39.9200	36.7000	39.9200	+5.053%	10	611	-7.440%
2026-02-26	37.5000	38.0000	36.4000	38.0000	-6.196%	14	617	-2.763%
2026-02-25	39.1000	40.5100	39.1000	40.5100	+0.997%	2	625	-8.788%
2026-02-24	39.2000	40.1100	39.2000	40.1100	-0.718%	42	625	-7.878%
2026-02-23	43.9000	43.9000	40.4000	40.4000	-5.409%	11	603	-8.540%
2026-02-20	40.8000	42.7100	40.8000	42.7100	+19.302%	8	609	-13.486%
2026-02-19	34.0000	35.8500	34.0000	35.8000	+1.849%	34	607	+3.212%
2026-02-18	34.9700	35.9100	34.9700	35.1500	+0.572%	5	602	+5.121%
2026-02-17	34.5000	35.1700	32.6800	34.9500	-4.247%	8	599	+5.722%
2026-02-13	38.5500	38.5500	36.5000	36.5000	-6.506%	66	562	+1.233%
2026-02-12	40.0000	43.2000	39.0400	39.0400	-2.131%	28	562	-5.353%
2026-02-11	41.1900	41.3000	39.8800	39.8900	-11.962%	34	554	-7.370%
2026-02-10	43.7000	46.0800	43.7000	45.3100	-6.961%	40	573	-18.451%
2026-02-09	47.2200	49.7000	47.1000	48.7000	-1.755%	224	552	-24.127%
2026-02-06	48.3000	50.2100	47.5200	49.5700	-9.378%	62	362	-25.459%
2026-02-05	42.9700	54.7000	42.8700	54.7000	-5.035%	70	356	-32.450%
2026-02-04	63.0600	63.2000	56.0000	57.6000	-5.574%	15	320	-35.851%
2026-02-03	67.0000	67.0000	61.0000	61.0000	-3.710%	5	327	-39.426%
2026-02-02	61.5000	63.3500	61.5000	63.3500	+7.010%	20	324	-41.673%
2026-01-30	56.6300	60.1000	56.6300	59.2000	+1.753%	45	335	-37.584%
2026-01-29	58.3500	58.3500	53.0000	58.1800	+2.901%	35	361	-36.490%
2026-01-28	57.7300	57.7300	56.5400	56.5400	-2.197%	2	363	-34.648%
2026-01-27	57.2400	59.0000	57.2400	57.8100	+1.155%	30	363	-36.084%
2026-01-26	53.1500	58.0000	53.1500	57.1500	+7.022%	29	363	-35.346%
2026-01-23	55.3000	55.3000	53.4000	53.4000	-3.870%	29	357	-30.805%
2026-01-22	57.4000	57.4000	54.2500	55.5500	+4.653%	4	340	-33.483%
2026-01-21	50.7500	55.9000	49.8100	53.0800	+7.341%	24	341	-30.388%
2026-01-20	49.5000	52.7900	49.4500	49.4500	-9.266%	56	339	-25.278%
2026-01-16	56.0900	56.0900	54.5000	54.5000	-3.965%	26	345	-32.202%
2026-01-15	56.7500	56.7500	56.7200	56.7500	-4.622%	4	345	-34.890%
2026-01-14	57.2200	59.9100	57.0900	59.5000	-0.767%	20	342	-37.899%
2026-01-13	60.2500	62.0000	58.7900	59.9600	+7.071%	81	330	-38.376%
2026-01-12	52.6100	56.2000	52.5000	56.0000	+3.131%	36	329	-34.018%
2026-01-09	53.8000	55.0400	53.8000	54.3000	+4.968%	75	325	-31.952%
2026-01-08	54.2500	54.2500	50.3700	51.7300	+3.192%	42	271	-28.571%
2026-01-07	49.3000	51.7000	48.1500	50.1300	+13.545%	46	261	-26.292%
2026-01-06	48.7500	48.7500	43.6600	44.1500	-5.339%	21	249	-16.308%
2026-01-05	46.7100	46.7100	46.6400	46.6400	+2.393%	5	247	-20.776%
2026-01-02	49.9000	49.9000	43.5000	45.5500	+1.606%	22	247	-18.880%
2025-12-31	44.5000	45.4500	44.5000	44.8300	-1.473%	7	229	-17.578%
2025-12-30	45.5000	45.5000	45.2500	45.5000	+0.110%	11	229	-18.791%
2025-12-29	45.4500	45.4500	44.4000	45.4500	-2.047%	11	218	-18.702%
2025-12-26	46.1000	46.8000	46.1000	46.4000	+0.324%	5	218	-20.366%
2025-12-24	46.2500	46.2500	46.2500	46.2500	-1.596%	1	217	-20.108%
2025-12-23	44.2600	47.0500	44.2600	47.0000	+7.306%	27	217	-21.383%
2025-12-22	44.1500	44.1500	42.3500	43.8000	+5.797%	10	206	-15.639%
2025-12-19	41.4000	41.4000	41.4000	41.4000	+2.349%	1	205	-10.749%
2025-12-18	40.3900	40.4500	40.1000	40.4500	+5.946%	4	204	-8.653%
2025-12-17	39.6000	40.0200	38.1800	38.1800	-13.854%	8	205	-3.222%
2025-12-15	46.2000	46.2000	43.7500	44.3200	-4.380%	4	211	-16.629%
2025-12-12	48.2500	48.2500	46.3500	46.3500	-4.433%	2	211	-20.280%
2025-12-11	48.5000	48.5000	48.5000	48.5000	-7.760%	1	211	-23.814%
2025-12-10	51.0000	53.0000	50.9000	52.5800	+3.504%	15	210	-29.726%
2025-12-09	48.6400	50.8000	48.5000	50.8000	+4.959%	6	202	-27.264%
2025-12-08	52.8800	52.8800	48.4000	48.4000	-9.023%	4	202	-23.657%
2025-12-05	55.2700	55.4000	53.1600	53.2000	+1.295%	18	201	-30.545%
2025-12-04	54.5000	54.5000	52.3500	52.5200	-4.073%	23	193	-29.646%
2025-12-03	53.5900	54.7500	53.5900	54.7500	+5.026%	15	177	-32.511%
2025-12-02	52.6300	52.6300	50.5900	52.1300	-2.652%	32	183	-29.120%
2025-12-01	54.5700	54.5700	53.5400	53.5500	-2.227%	7	154	-30.999%
2025-11-28	55.2000	55.2000	54.7700	54.7700	-2.196%	2	151	-32.536%
2025-11-26	57.3700	58.0000	55.8200	56.0000	-3.648%	26	139	-34.018%
2025-11-25	59.2500	62.8500	56.5000	58.1200	+3.971%	30	139	-36.425%
2025-11-24	52.0600	56.0300	52.0600	55.9000	+27.859%	61	133	-33.900%
2025-11-21	44.1500	44.1500	43.7200	43.7200	+5.655%	2	143	-15.485%
2025-11-20	45.6500	45.6500	41.3800	41.3800	-10.838%	39	142	-10.706%
2025-11-19	40.0000	47.5800	40.0000	46.4100	+21.333%	25	128	-20.384%
2025-11-18	34.8500	38.2500	34.8500	38.2500	+2.000%	5	116	-3.399%
2025-11-17	38.4500	38.4500	37.5000	37.5000	+15.207%	6	116	-1.467%
2025-11-14	32.5500	32.5500	32.5500	32.5500	-13.200%	2	115	+13.518%
2025-11-12	37.5000	37.5000	37.5000	37.5000	-0.662%	2	123	-1.467%
2025-11-11	37.9000	37.9500	37.7500	37.7500	-3.056%	16	123	-2.119%
2025-11-10	37.4500	38.9500	37.4500	38.9400	+17.502%	30	123	-5.110%
2025-11-07	33.0000	33.2000	33.0000	33.1400	-12.212%	35	111	+11.497%
2025-11-06	36.5000	37.7500	36.5000	37.7500	+5.742%	46	101	-2.119%
2025-11-05	35.7000	35.7000	35.7000	35.7000	+6.726%	15	76	+3.501%
2025-11-04	33.4500	33.4500	33.4500	33.4500	-4.319%	48	61	+10.463%
2025-10-30	33.5900	38.2500	33.5700	34.9600	0.000%	47	15	+5.692%