Dark

GOOG20270115C335
GOOG Jan 15 2027 335.00 Call (GOOG270115C00335000)
option OPRA

EOD

Sep 17, 2026

32.23+5.327%(+1.63)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.5000	33.5000	30.9000	32.2300	+5.327%	81	6,340	0.000%
2026-09-16	31.7500	32.3600	29.3000	30.6000	0.000%	56	6,303	+5.327%
2026-09-15	31.0000	31.0000	30.5000	30.6000	-10.395%	5	6,293	+5.327%
2026-09-14	29.6100	34.6000	29.6100	34.1500	+20.799%	135	6,292	-5.622%
2026-09-11	28.0000	30.9000	28.0000	28.2700	+9.235%	77	6,301	+14.008%
2026-09-10	24.5000	25.9000	24.1000	25.8800	+3.936%	38	6,293	+24.536%
2026-09-09	25.0000	25.6000	24.2000	24.9000	-13.721%	329	6,295	+29.438%
2026-09-08	26.8000	29.6000	25.9500	28.8600	+0.522%	161	6,248	+11.677%
2026-09-04	31.0000	31.0000	27.5000	28.7100	-7.087%	163	6,259	+12.261%
2026-09-03	30.7200	31.7000	29.8000	30.9000	+11.151%	59	6,259	+4.304%
2026-09-02	25.5700	28.7400	25.5700	27.8000	+5.463%	98	6,258	+15.935%
2026-09-01	27.2500	27.5700	25.5000	26.3600	-8.153%	57	6,258	+22.269%
2026-08-31	30.1200	30.1200	27.8000	28.7000	-16.570%	63	6,257	+12.300%
2026-08-28	30.5000	34.5500	30.5000	34.4000	+12.787%	65	6,258	-6.308%
2026-08-27	31.4500	31.4500	29.9400	30.5000	-4.984%	33	6,256	+5.672%
2026-08-26	32.8600	32.8600	30.6000	32.1000	-7.359%	33	6,257	+0.405%
2026-08-25	34.5000	35.0000	34.5000	34.6500	-5.016%	8	6,259	-6.984%
2026-08-24	36.3900	37.8800	36.3900	36.4800	+3.636%	10	6,257	-11.650%
2026-08-21	32.2500	35.2000	32.2500	35.2000	+9.215%	44	6,256	-8.438%
2026-08-20	33.2500	34.3000	31.2500	32.2300	-7.677%	43	6,254	0.000%
2026-08-19	32.9800	34.9100	32.5000	34.9100	+2.919%	4	6,253	-7.677%
2026-08-18	33.0000	34.4900	33.0000	33.9200	-0.235%	9	6,253	-4.982%
2026-08-17	34.3200	34.3200	33.6900	34.0000	-4.198%	33	6,252	-5.206%
2026-08-14	36.4000	36.4000	35.4900	35.4900	-4.081%	58	6,252	-9.186%
2026-08-13	37.0000	37.0000	36.7500	37.0000	+3.352%	7	6,252	-12.892%
2026-08-12	36.3500	36.3600	35.0500	35.8000	-1.594%	155	6,252	-9.972%
2026-08-11	41.8000	41.8000	36.3800	36.3800	-19.868%	105	6,252	-11.407%
2026-08-10	43.7600	45.5000	42.6500	45.4000	+2.252%	20	6,262	-29.009%
2026-08-07	45.7500	46.3200	44.0000	44.4000	-6.742%	8	6,262	-27.410%
2026-08-06	51.0000	51.0300	47.0000	47.6100	-5.536%	48	6,263	-32.304%
2026-08-05	64.3000	64.3000	49.7500	50.4000	-20.630%	500	6,263	-36.052%
2026-08-04	59.4800	63.9000	59.4800	63.5000	+5.272%	12	6,263	-49.244%
2026-08-03	60.0000	61.1500	55.4000	60.3200	+23.835%	422	6,263	-46.568%
2026-07-31	36.7500	48.7100	36.0000	48.7100	+47.071%	164	6,263	-33.833%
2026-07-30	32.6700	33.3000	30.7000	33.1200	-3.158%	266	6,271	-2.687%
2026-07-29	32.4500	37.9800	30.6100	34.2000	+4.427%	165	6,279	-5.760%
2026-07-28	29.5300	33.6500	28.0500	32.7500	+13.834%	92	6,275	-1.588%
2026-07-27	28.0000	30.8000	28.0000	28.7700	+12.824%	140	6,274	+12.026%
2026-07-24	28.0000	28.0000	24.3300	25.5000	-3.774%	714	6,259	+26.392%
2026-07-23	27.6500	28.0500	24.6000	26.5000	-37.793%	445	6,260	+21.623%
2026-07-22	43.6500	44.9000	42.5000	42.6000	-3.182%	40	6,271	-24.343%
2026-07-21	44.9000	44.9000	44.0000	44.0000	-5.539%	6	6,270	-26.750%
2026-07-20	51.8400	51.8400	46.5800	46.5800	+7.080%	53	6,270	-30.807%
2026-07-17	43.5000	45.1000	43.5000	43.5000	-11.603%	11	6,270	-25.908%
2026-07-16	62.0000	62.3000	49.2100	49.2100	-17.709%	4	6,278	-34.505%
2026-07-15	58.1200	62.0000	58.1200	59.8000	+16.365%	55	6,278	-46.104%
2026-07-14	50.1500	51.3900	49.9700	51.3900	+5.632%	3	6,278	-37.284%
2026-07-10	48.6500	48.6500	48.6500	48.6500	-5.497%	1	6,279	-33.751%
2026-07-09	49.4900	51.4800	49.4900	51.4800	+1.579%	101	6,279	-37.393%
2026-07-08	50.6900	50.9300	50.6800	50.6800	-12.470%	152	6,279	-36.405%
2026-07-07	57.8000	58.1500	57.8000	57.9000	+0.608%	4	6,278	-44.335%
2026-07-06	51.0700	57.5500	51.0600	57.5500	+11.143%	6	6,278	-43.997%
2026-07-02	53.7500	53.7500	51.7800	51.7800	-2.669%	3	6,278	-37.756%
2026-07-01	53.1500	53.2000	53.1500	53.2000	+4.314%	2	6,278	-39.417%
2026-06-30	49.7500	51.4500	49.7500	51.0000	+2.000%	24	6,278	-36.804%
2026-06-29	45.1800	50.0000	45.1800	50.0000	+28.205%	9	6,278	-35.540%
2026-06-26	39.6000	44.1800	38.5000	39.0000	-10.468%	90	6,278	-17.359%
2026-06-25	42.0300	43.5600	40.0000	43.5600	-2.397%	81	6,248	-26.010%
2026-06-24	48.4000	48.5500	44.6300	44.6300	-3.607%	8	6,248	-27.784%
2026-06-23	47.9500	47.9500	46.0000	46.3000	-3.742%	8	6,248	-30.389%
2026-06-22	51.0000	51.0000	44.2000	48.1000	-19.295%	142	6,250	-32.994%
2026-06-18	56.2000	59.6000	56.2000	59.6000	-6.142%	8	6,249	-45.923%
2026-06-16	63.5000	63.5000	63.5000	63.5000	+3.758%	2	6,249	-49.244%
2026-06-15	61.6800	62.4800	61.2000	61.2000	+3.291%	9	6,249	-47.337%
2026-06-12	57.7500	59.9000	57.6200	59.2500	+12.004%	5	6,249	-45.603%
2026-06-11	48.0000	54.9000	47.0700	52.9000	-0.936%	7	6,249	-39.074%
2026-06-10	58.9800	60.1600	53.4000	53.4000	-9.184%	24	6,249	-39.644%
2026-06-09	56.0500	58.8000	55.0000	58.8000	+3.887%	13	6,259	-45.187%
2026-06-08	56.8000	57.0000	56.6000	56.6000	-2.833%	7	6,259	-43.057%
2026-06-05	63.0500	63.0500	58.2500	58.2500	-7.686%	7	6,261	-44.670%
2026-06-04	63.3700	63.3700	63.1000	63.1000	+16.852%	2	6,262	-48.922%
2026-06-03	56.3500	56.5500	54.0000	54.0000	-3.795%	9	6,262	-40.315%
2026-06-02	59.2200	62.0400	56.1300	56.1300	-15.211%	10	6,262	-42.580%
2026-06-01	65.2100	66.2000	65.2000	66.2000	-7.748%	8	6,263	-51.314%
2026-05-29	71.7600	71.7600	71.7600	71.7600	-2.114%	1	6,262	-55.086%
2026-05-28	73.3100	73.3100	73.3100	73.3100	-7.144%	1	6,261	-56.036%
2026-05-27	78.9500	78.9500	78.9500	78.9500	+6.402%	1	6,261	-59.177%
2026-05-26	72.8800	74.2000	72.5900	74.2000	+3.070%	13	6,261	-56.563%
2026-05-22	71.9900	71.9900	71.9900	71.9900	-6.385%	2	6,251	-55.230%
2026-05-21	76.9000	76.9000	76.9000	76.9000	+2.533%	3	6,251	-58.088%
2026-05-20	75.0000	75.0000	74.5000	75.0000	-4.092%	7	6,251	-57.027%
2026-05-19	78.1000	78.2000	78.1000	78.2000	-7.015%	2	6,254	-58.785%
2026-05-15	84.1000	84.1000	84.1000	84.1000	-2.549%	10	6,254	-61.677%
2026-05-14	86.0500	86.3000	86.0500	86.3000	+0.232%	6	6,244	-62.654%
2026-05-13	77.5800	86.1000	77.5800	86.1000	+16.841%	4	6,253	-62.567%
2026-05-12	77.3400	77.3400	73.6900	73.6900	-9.025%	7	6,253	-56.263%
2026-05-11	81.4000	82.4500	80.4500	81.0000	-6.358%	10	6,253	-60.210%
2026-05-08	86.5000	86.5000	86.5000	86.5000	+1.442%	4	6,254	-62.740%
2026-05-07	85.2700	85.2700	85.2700	85.2700	+2.120%	2	6,251	-62.202%
2026-05-06	84.0000	86.3000	82.2100	83.5000	+11.111%	23	6,251	-61.401%
2026-05-05	77.8300	78.0000	75.1500	75.1500	+1.349%	3	6,254	-57.112%
2026-05-04	73.1400	74.1500	73.1400	74.1500	-0.895%	4	6,255	-56.534%
2026-05-01	72.6500	75.1500	72.6500	74.8200	-0.240%	17	6,252	-56.923%
2026-04-30	66.6600	75.0000	59.5100	75.0000	+47.319%	94	6,252	-57.027%
2026-04-29	52.7500	52.7500	49.7000	50.9100	-1.623%	43	6,293	-36.692%
2026-04-28	48.0500	52.5400	48.0500	51.7500	+0.097%	19	6,311	-37.720%
2026-04-27	48.7000	53.2500	48.7000	51.7000	+10.778%	62	6,310	-37.660%
2026-04-24	43.7000	47.2300	43.0000	46.6700	+3.711%	27	6,312	-30.941%
2026-04-23	45.0200	45.6000	43.9100	45.0000	+0.897%	39	6,302	-28.378%
2026-04-22	42.5500	44.6000	41.8100	44.6000	+9.394%	16	6,302	-27.735%
2026-04-21	43.4300	44.4500	40.7700	40.7700	-6.168%	12	6,299	-20.947%
2026-04-20	44.5000	44.5000	43.0000	43.4500	-3.978%	7	6,299	-25.823%
2026-04-17	43.9000	45.2500	43.3900	45.2500	+5.355%	20	6,296	-28.773%
2026-04-16	44.7000	44.7000	42.4000	42.9500	-1.716%	138	6,301	-24.959%
2026-04-15	40.4000	43.7100	40.4000	43.7000	+8.035%	55	6,290	-26.247%
2026-04-14	37.6100	41.2500	37.6100	40.4500	+17.861%	48	6,288	-20.321%
2026-04-13	32.6000	34.3200	32.6000	34.3200	+2.448%	4	6,258	-6.090%
2026-04-10	34.5000	34.5000	33.5000	33.5000	-2.332%	2	6,258	-3.791%
2026-04-09	34.2000	34.3000	34.1200	34.3000	+0.146%	24	6,258	-6.035%
2026-04-08	33.3000	34.5000	33.3000	34.2500	+32.546%	26	6,238	-5.898%
2026-04-07	26.2500	26.2500	25.0000	25.8400	+5.469%	30	6,240	+24.729%
2026-04-06	24.5000	24.5000	24.5000	24.5000	0.000%	1	6,217	+31.551%
2026-04-01	25.2000	25.2000	24.5000	24.5000	+22.869%	2	6,217	+31.551%
2026-03-31	17.1700	20.0600	16.9000	19.9400	+30.412%	68	6,218	+61.635%
2026-03-30	15.3800	15.3800	15.2000	15.2900	-9.527%	17	6,219	+110.791%
2026-03-27	17.5000	17.8000	16.6100	16.9000	-10.724%	22	6,219	+90.710%
2026-03-26	20.6300	20.6300	18.7200	18.9300	-12.966%	11	6,211	+70.259%
2026-03-25	22.0000	22.0500	21.1000	21.7500	-1.495%	27	6,212	+48.184%
2026-03-24	22.6900	22.6900	21.8700	22.0800	-16.364%	16	6,211	+45.969%
2026-03-23	27.3000	27.3000	25.9400	26.4000	-3.544%	6,229	6,212	+22.083%
2026-03-20	27.9500	28.2500	26.5500	27.3700	-7.377%	19	521	+17.757%
2026-03-19	28.8000	29.5500	28.8000	29.5500	-3.431%	5	511	+9.069%
2026-03-18	32.0000	32.0000	30.6000	30.6000	+1.090%	21	507	+5.327%
2026-03-17	29.6000	30.3000	29.6000	30.2700	+3.487%	12	510	+6.475%
2026-03-16	29.5300	29.5300	28.9300	29.2500	-0.847%	16	514	+10.188%
2026-03-13	31.5000	31.5000	28.8700	29.5000	-4.562%	6	528	+9.254%
2026-03-12	30.8000	30.9100	30.0200	30.9100	-5.329%	7	528	+4.270%
2026-03-11	32.6500	32.6500	32.6500	32.6500	+2.031%	1	527	-1.286%
2026-03-10	32.2000	32.2000	32.0000	32.0000	+9.402%	3	526	+0.719%
2026-03-09	27.1400	29.3800	27.1400	29.2500	+2.273%	22	528	+10.188%
2026-03-06	29.1800	29.1800	28.6000	28.6000	-3.051%	9	544	+12.692%
2026-03-05	29.8200	29.8800	28.9500	29.5000	-4.562%	20	542	+9.254%
2026-03-04	30.9500	31.0800	30.7500	30.9100	-1.561%	19	527	+4.270%
2026-03-03	30.0000	31.4000	29.4500	31.4000	-4.848%	25	520	+2.643%
2026-03-02	32.4900	33.7000	32.4900	33.0000	-6.383%	20	499	-2.333%
2026-02-27	34.5800	35.2500	33.2500	35.2500	+6.175%	5	480	-8.567%
2026-02-26	31.7000	33.2000	31.7000	33.2000	-4.871%	7	477	-2.922%
2026-02-25	34.9000	34.9000	34.9000	34.9000	-1.690%	1	471	-7.650%
2026-02-24	34.3000	36.2300	34.3000	35.5000	-5.585%	6	471	-9.211%
2026-02-23	36.7000	37.6000	36.7000	37.6000	-1.442%	6	475	-14.282%
2026-02-20	36.3000	38.2500	36.3000	38.1500	+21.188%	8	475	-15.518%
2026-02-19	31.1300	32.1000	31.1300	31.4800	+1.548%	97	481	+2.382%
2026-02-18	31.0500	32.0100	30.7000	31.0000	+1.307%	13	474	+3.968%
2026-02-17	29.0000	31.3900	29.0000	30.6000	-6.135%	41	469	+5.327%
2026-02-13	33.5000	33.6500	32.6000	32.6000	-6.052%	45	435	-1.135%
2026-02-12	35.8000	37.5000	34.7000	34.7000	-8.201%	68	435	-7.118%
2026-02-11	41.1900	41.1900	37.1200	37.8000	-6.040%	3	391	-14.735%
2026-02-10	41.5000	41.5000	39.3100	40.2300	-7.962%	11	392	-19.886%
2026-02-09	41.8500	44.5000	41.8500	43.7100	-0.091%	12	396	-26.264%
2026-02-06	47.6500	47.6500	43.0500	43.7500	-12.166%	19	390	-26.331%
2026-02-05	46.7600	49.8500	41.7500	49.8100	-5.214%	89	392	-35.294%
2026-02-04	58.0500	58.0500	51.4000	52.5500	-7.270%	15	372	-38.668%
2026-02-03	58.3600	58.7200	55.7300	56.6700	-1.649%	10	367	-43.127%
2026-02-02	54.1500	58.1000	54.1500	57.6200	+6.428%	43	363	-44.065%
2026-01-30	51.7500	54.8500	51.7500	54.1400	+2.151%	26	373	-40.469%
2026-01-29	49.8000	53.5000	49.3500	53.0000	-0.656%	41	367	-39.189%
2026-01-28	52.0000	53.3500	51.1500	53.3500	+0.794%	23	360	-39.588%
2026-01-27	53.5000	54.1000	52.9300	52.9300	+1.108%	5	357	-39.108%
2026-01-26	49.1500	53.0000	49.1500	52.3500	+4.721%	17	353	-38.434%
2026-01-23	50.9000	50.9000	49.9900	49.9900	-1.127%	5	351	-35.527%
2026-01-22	51.5700	52.2500	49.9700	50.5600	+4.831%	27	351	-36.254%
2026-01-21	45.6000	51.1000	45.6000	48.2300	+1.132%	33	327	-33.174%
2026-01-20	45.3000	47.9500	45.3000	47.6900	-4.715%	27	299	-32.418%
2026-01-16	52.2200	52.2200	49.7500	50.0500	-4.027%	16	279	-35.604%
2026-01-15	54.6000	54.6000	51.9500	52.1500	-4.923%	121	279	-38.198%
2026-01-14	52.5000	54.8500	52.1100	54.8500	+0.827%	15	170	-41.240%
2026-01-13	56.1000	56.9500	53.9700	54.4000	+5.121%	53	166	-40.754%
2026-01-12	48.0100	51.8500	48.0100	51.7500	+3.273%	23	136	-37.720%
2026-01-09	50.0000	50.5500	49.8000	50.1100	+5.450%	22	119	-35.682%
2026-01-08	46.5200	48.1700	46.5200	47.5200	+1.887%	4	117	-32.176%
2026-01-07	46.6400	46.6400	46.6400	46.6400	+10.026%	10	116	-30.896%
2026-01-05	42.3900	42.3900	42.3900	42.3900	+7.262%	1	116	-23.968%
2026-01-02	39.5200	39.5200	39.5200	39.5200	-2.708%	1	116	-18.446%
2025-12-31	40.6200	40.6200	40.6200	40.6200	-1.623%	2	114	-20.655%
2025-12-30	41.2500	41.2900	41.2500	41.2900	-3.189%	17	114	-21.942%
2025-12-26	42.6500	42.6500	42.6500	42.6500	+8.249%	1	97	-24.431%
2025-12-22	39.7200	39.7200	39.4000	39.4000	+7.798%	2	96	-18.198%
2025-12-18	36.5500	36.5500	36.5500	36.5500	-13.655%	1	97	-11.819%
2025-12-12	42.3300	42.3300	42.3300	42.3300	-9.590%	2	97	-23.860%
2025-12-10	46.8200	46.8200	46.8200	46.8200	-0.234%	1	95	-31.162%
2025-12-09	45.1300	46.9300	45.1300	46.9300	+2.804%	5	95	-31.323%
2025-12-08	45.6500	45.6500	45.6500	45.6500	-5.973%	1	96	-29.398%
2025-12-05	48.5500	48.5500	48.5500	48.5500	+1.953%	2	96	-33.615%
2025-12-04	47.6200	47.6200	47.6200	47.6200	-5.234%	1	94	-32.318%
2025-12-03	47.3000	50.2500	47.3000	50.2500	-0.159%	11	93	-35.861%
2025-11-28	50.5700	50.5700	50.3300	50.3300	-3.212%	21	83	-35.963%
2025-11-26	52.0700	52.0700	51.4400	52.0000	-3.075%	4	61	-38.019%
2025-11-25	55.9500	57.3000	53.6500	53.6500	+10.277%	11	61	-39.925%
2025-11-24	47.7000	50.1200	47.7000	48.6500	+29.216%	7	54	-33.751%
2025-11-20	40.9000	40.9000	37.6500	37.6500	-10.036%	60	50	-14.396%
2025-11-19	41.8500	41.8500	41.8500	41.8500	+24.739%	1	22	-22.987%
2025-11-06	33.5500	33.5500	33.5500	33.5500	+10.726%	7	21	-3.934%
2025-11-04	30.3000	30.3000	30.3000	30.3000	-2.572%	12	14	+6.370%
2025-10-31	31.1000	31.1000	31.1000	31.1000	-9.698%	1	2	+3.633%
2025-10-30	34.4400	34.4400	34.4400	34.4400	0.000%	1	1	-6.417%