Dark

GOOG20270115C365
GOOG Jan 15 2027 365.00 Call (GOOG270115C00365000)
option OPRA

EOD

Sep 17, 2026

18.02+7.262%(+1.22)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.3500	19.3500	17.7900	18.0200	+7.262%	7	1,279	0.000%
2026-09-16	18.2400	18.2400	16.8000	16.8000	-5.618%	23	1,279	+7.262%
2026-09-15	18.3800	18.7500	17.3000	17.8000	-11.133%	24	1,286	+1.236%
2026-09-14	17.0000	20.1000	17.0000	20.0300	+24.256%	77	1,295	-10.035%
2026-09-11	16.0500	17.5500	16.0500	16.1200	+9.660%	89	1,316	+11.787%
2026-09-10	13.5600	14.7000	13.5600	14.7000	+2.941%	46	1,329	+22.585%
2026-09-09	14.0000	14.7400	14.0000	14.2800	-16.000%	70	1,322	+26.190%
2026-09-08	14.8800	17.0900	14.7300	17.0000	+2.410%	137	1,313	+6.000%
2026-09-04	15.9500	16.6000	15.6000	16.6000	-8.540%	27	1,214	+8.554%
2026-09-03	18.0800	18.1500	17.1700	18.1500	+16.720%	33	1,214	-0.716%
2026-09-02	14.6000	15.7500	14.6000	15.5500	+5.782%	25	1,215	+15.884%
2026-09-01	15.8000	16.1000	14.7000	14.7000	-9.816%	88	1,201	+22.585%
2026-08-31	16.5000	16.5000	16.1500	16.3000	-19.307%	36	1,242	+10.552%
2026-08-28	20.4000	21.2700	19.7000	20.2000	+14.124%	227	1,239	-10.792%
2026-08-27	18.1000	18.5000	17.7000	17.7000	-4.839%	19	1,153	+1.808%
2026-08-26	20.0000	20.0000	18.0000	18.6000	-10.145%	22	1,151	-3.118%
2026-08-25	21.0000	21.0000	20.7000	20.7000	-6.883%	5	1,143	-12.947%
2026-08-24	22.2500	23.5000	22.2300	22.2300	+5.355%	13	1,141	-18.938%
2026-08-21	19.7000	21.1000	19.7000	21.1000	+9.610%	9	1,149	-14.597%
2026-08-20	20.5500	20.5500	18.7900	19.2500	-6.098%	44	1,146	-6.390%
2026-08-19	21.1000	21.1500	20.3700	20.5000	-3.073%	18	1,111	-12.098%
2026-08-18	20.6500	21.1500	20.4800	21.1500	+0.955%	6	1,110	-14.799%
2026-08-17	22.9500	22.9500	20.6500	20.9500	-3.943%	25	1,108	-13.986%
2026-08-14	23.1000	24.3700	21.7000	21.8100	-5.666%	29	1,109	-17.377%
2026-08-13	23.7500	23.7500	22.6500	23.1200	+1.626%	10	1,103	-22.059%
2026-08-12	23.0500	23.0500	21.3000	22.7500	-0.785%	48	1,097	-20.791%
2026-08-11	27.5000	27.5000	22.9300	22.9300	-20.382%	94	1,107	-21.413%
2026-08-10	28.6400	29.5500	27.7500	28.8000	-1.706%	31	1,145	-37.431%
2026-08-07	31.0800	31.0800	29.0000	29.3000	-8.438%	42	1,124	-38.498%
2026-08-06	34.0500	36.8000	31.3000	32.0000	-7.246%	50	1,098	-43.688%
2026-08-05	46.5700	46.5700	31.4000	34.5000	-23.673%	89	1,063	-47.768%
2026-08-04	39.4100	45.2000	39.4100	45.2000	+2.727%	16	1,057	-60.133%
2026-08-03	36.6000	44.0000	36.6000	44.0000	+33.333%	33	1,061	-59.045%
2026-07-31	24.0000	33.0000	24.0000	33.0000	+69.231%	25	1,062	-45.394%
2026-07-30	19.8000	19.8000	19.5000	19.5000	-16.488%	3	1,065	-7.590%
2026-07-29	19.0500	24.4000	19.0500	23.3500	+17.455%	43	1,064	-22.827%
2026-07-28	17.0000	19.9000	17.0000	19.8800	+12.635%	12	1,030	-9.356%
2026-07-27	18.1500	19.0500	17.4300	17.6500	+16.425%	43	1,025	+2.096%
2026-07-24	17.0000	17.0000	15.0500	15.1600	-5.839%	385	1,008	+18.865%
2026-07-23	17.1000	17.5900	15.1000	16.1000	-42.418%	73	904	+11.925%
2026-07-22	30.0000	30.0000	27.9600	27.9600	-6.800%	27	905	-35.551%
2026-07-21	30.0000	30.5000	29.8800	30.0000	-8.397%	126	891	-39.933%
2026-07-20	31.4500	36.6500	31.4500	32.7500	+12.737%	13	938	-44.977%
2026-07-17	30.0000	30.2500	29.0500	29.0500	-14.307%	51	930	-37.969%
2026-07-16	42.9000	45.1700	33.9000	33.9000	-22.248%	12	961	-46.844%
2026-07-15	37.0700	43.6000	37.0700	43.6000	+31.643%	9	953	-58.670%
2026-07-14	34.8000	34.8000	32.9000	33.1200	-0.749%	68	952	-45.592%
2026-07-13	34.8000	34.8000	33.3700	33.3700	-5.333%	2	947	-45.999%
2026-07-10	34.6200	35.2500	32.6500	35.2500	-2.138%	30	947	-48.879%
2026-07-09	32.0000	36.0200	32.0000	36.0200	-4.023%	6	942	-49.972%
2026-07-08	39.2000	39.2000	35.5000	37.5300	-10.344%	40	940	-51.985%
2026-07-07	43.8100	45.0000	41.0000	41.8600	+0.504%	13	951	-56.952%
2026-07-06	39.6000	41.6500	39.3000	41.6500	+15.694%	5	957	-56.735%
2026-07-02	38.0900	38.0900	33.6200	36.0000	-3.692%	11	964	-49.944%
2026-07-01	38.1000	38.1000	36.8500	37.3800	+5.743%	6	964	-51.792%
2026-06-30	34.9000	36.0000	34.9000	35.3500	+1.087%	8	964	-49.024%
2026-06-29	31.6000	35.0000	31.6000	34.9700	+29.759%	11	963	-48.470%
2026-06-26	28.5000	28.5000	26.9500	26.9500	-7.229%	7	957	-33.135%
2026-06-25	28.5000	29.8400	28.5000	29.0500	-3.552%	7	952	-37.969%
2026-06-24	34.0000	34.0500	30.0000	30.1200	-6.168%	11	945	-40.173%
2026-06-23	32.5800	32.5800	32.1000	32.1000	-7.225%	12	941	-43.863%
2026-06-22	37.2500	38.1000	32.0000	34.6000	-23.111%	59	939	-47.919%
2026-06-18	43.0000	45.0000	40.7100	45.0000	+9.756%	32	875	-59.956%
2026-06-17	43.3000	43.3000	41.0000	41.0000	-11.255%	49	875	-56.049%
2026-06-16	45.0700	47.8400	44.7500	46.2000	+5.239%	29	875	-60.996%
2026-06-15	45.8000	45.8000	43.9000	43.9000	+10.025%	34	872	-58.952%
2026-06-12	42.5500	44.2100	39.9000	39.9000	+2.835%	157	867	-54.837%
2026-06-11	37.0000	39.1100	33.0500	38.8000	+1.438%	34	900	-53.557%
2026-06-10	42.5000	45.0000	37.9000	38.2500	-10.881%	188	913	-52.889%
2026-06-09	45.6600	46.8500	38.8800	42.9200	+4.683%	208	832	-58.015%
2026-06-08	42.4700	42.5000	40.2900	41.0000	-9.712%	49	796	-56.049%
2026-06-05	44.6700	46.4000	42.6300	45.4100	-3.177%	88	797	-60.317%
2026-06-04	45.0000	47.0200	45.0000	46.9000	+18.614%	72	796	-61.578%
2026-06-03	41.4000	42.6000	38.5000	39.5400	-2.298%	152	753	-54.426%
2026-06-02	43.5000	47.0000	39.2300	40.4700	-18.653%	164	742	-55.473%
2026-06-01	47.7700	49.7500	47.7700	49.7500	-3.772%	30	674	-63.779%
2026-05-29	52.9700	54.4400	51.7000	51.7000	-11.594%	7	674	-65.145%
2026-05-28	55.7200	59.2800	55.6000	58.4800	+1.899%	13	672	-69.186%
2026-05-27	56.8200	59.1700	56.8200	57.3900	+1.575%	4	675	-68.601%
2026-05-26	56.3500	57.0000	55.7000	56.5000	+5.489%	42	675	-68.106%
2026-05-22	56.7000	57.9000	53.5600	53.5600	-7.988%	12	678	-66.355%
2026-05-21	56.6500	58.4900	55.7700	58.2100	-1.423%	5	678	-69.043%
2026-05-20	56.7100	59.0500	56.7100	59.0500	-4.295%	7	678	-69.483%
2026-05-19	60.5200	61.7000	58.9800	61.7000	-5.802%	6	688	-70.794%
2026-05-18	70.3400	70.3400	65.5000	65.5000	-0.046%	14	688	-72.489%
2026-05-15	66.6800	66.6800	65.5300	65.5300	-4.684%	4	688	-72.501%
2026-05-14	65.8300	69.4700	65.8300	68.7500	+13.543%	9	692	-73.789%
2026-05-13	57.6100	60.5500	57.6100	60.5500	+5.894%	2	690	-70.239%
2026-05-12	57.1800	57.1800	57.1800	57.1800	-6.262%	1	690	-68.485%
2026-05-11	64.0000	64.0000	61.0000	61.0000	-7.716%	20	690	-70.459%
2026-05-08	66.5400	66.5500	66.1000	66.1000	+1.287%	22	671	-72.738%
2026-05-07	65.5500	65.5500	65.2600	65.2600	-1.938%	133	690	-72.387%
2026-05-06	65.4000	66.5500	63.3300	66.5500	+16.448%	6	818	-72.923%
2026-05-05	59.0000	60.4200	56.9500	57.1500	+3.233%	19	820	-68.469%
2026-05-04	55.3600	55.3600	55.3600	55.3600	+0.018%	1	818	-67.449%
2026-05-01	54.5500	57.5000	54.5500	55.3500	-2.946%	20	826	-67.444%
2026-04-30	49.9200	57.0300	44.0000	57.0300	+56.891%	74	826	-68.403%
2026-04-29	38.6000	38.6000	36.1500	36.3500	+1.253%	4	801	-50.426%
2026-04-28	34.6500	36.5000	34.6500	35.9000	-5.402%	3	803	-49.805%
2026-04-27	37.2700	38.0000	37.2500	37.9500	+11.454%	14	803	-52.516%
2026-04-24	31.9500	34.0500	31.9500	34.0500	+8.439%	26	804	-47.078%
2026-04-23	31.8000	31.8000	31.4000	31.4000	+2.380%	2	801	-42.611%
2026-04-22	30.8000	30.8000	29.8100	30.6700	+0.163%	7	800	-41.246%
2026-04-20	30.7500	30.7500	30.6100	30.6200	-4.013%	15	802	-41.150%
2026-04-17	30.3000	31.9000	30.3000	31.9000	+7.047%	27	815	-43.511%
2026-04-16	29.8000	29.8000	29.8000	29.8000	-1.161%	1	808	-39.530%
2026-04-15	28.5500	30.1500	28.5200	30.1500	+5.236%	9	809	-40.232%
2026-04-14	25.4700	28.8000	25.4700	28.6500	+20.126%	224	813	-37.103%
2026-04-13	23.0500	23.8500	22.8500	23.8500	+6.236%	24	742	-24.444%
2026-04-10	23.6500	23.6500	22.3500	22.4500	-5.034%	63	761	-19.733%
2026-04-09	20.5500	23.6500	20.5500	23.6400	+1.809%	41	738	-23.773%
2026-04-08	21.9000	23.4500	21.7100	23.2200	+31.633%	9	726	-22.394%
2026-04-07	17.3800	18.0600	17.3800	17.6400	+11.434%	26	728	+2.154%
2026-04-06	15.8300	15.8300	15.8300	15.8300	+3.871%	2	712	+13.834%
2026-04-02	15.2500	15.2500	15.2000	15.2400	-3.605%	14	709	+18.241%
2026-04-01	14.7500	16.5000	14.7500	15.8100	+41.287%	6	709	+13.978%
2026-03-31	10.3600	11.2500	10.3600	11.1900	+19.424%	21	713	+61.037%
2026-03-30	9.3700	9.3700	9.3700	9.3700	-7.685%	1	708	+92.316%
2026-03-27	11.1000	11.1000	10.1500	10.1500	-14.490%	6	709	+77.537%
2026-03-26	12.4500	12.4500	11.8700	11.8700	-12.074%	7	705	+51.811%
2026-03-25	13.8500	13.9000	13.5000	13.5000	-7.850%	20	704	+33.481%
2026-03-24	16.2500	16.2500	14.2500	14.6500	-16.524%	18	691	+23.003%
2026-03-23	18.3300	18.3300	17.1000	17.5500	-0.567%	10	683	+2.678%
2026-03-20	18.7600	18.9000	17.6500	17.6500	-11.307%	122	682	+2.096%
2026-03-19	19.6500	19.9000	19.4500	19.9000	-3.865%	6	616	-9.447%
2026-03-18	20.9500	20.9500	20.7000	20.7000	+3.242%	15	610	-12.947%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-1.716%	1	611	-10.125%
2026-03-16	20.1000	20.4000	20.1000	20.4000	-0.826%	2	611	-11.667%
2026-03-13	21.0000	21.0000	20.5700	20.5700	-2.048%	2	611	-12.397%
2026-03-12	20.0000	21.0000	19.8500	21.0000	-7.489%	8	610	-14.190%
2026-03-11	22.5000	22.7000	22.5000	22.7000	+5.044%	3	603	-20.617%
2026-03-10	22.5000	22.5000	21.6100	21.6100	+5.415%	4	601	-16.613%
2026-03-09	19.7500	20.5000	19.7500	20.5000	+2.757%	2	602	-12.098%
2026-03-06	20.2000	20.3000	19.9500	19.9500	-2.445%	6	617	-9.674%
2026-03-05	20.7500	20.8000	20.2500	20.4500	-5.016%	26	613	-11.883%
2026-03-04	21.3700	21.5300	21.3700	21.5300	+4.769%	10	593	-16.303%
2026-03-03	21.0600	21.0600	20.5500	20.5500	-11.803%	168	588	-12.311%
2026-03-02	22.9600	23.6100	22.9600	23.3000	-1.688%	117	572	-22.661%
2026-02-27	23.3500	23.7000	23.3500	23.7000	-0.084%	6	513	-23.966%
2026-02-26	23.4500	23.9000	22.3500	23.7200	-6.614%	16	507	-24.030%
2026-02-25	25.0500	25.4000	25.0500	25.4000	-1.703%	2	500	-29.055%
2026-02-24	25.7000	25.8400	25.7000	25.8400	-3.762%	12	500	-30.263%
2026-02-23	27.0000	27.0000	26.8500	26.8500	-3.069%	9	493	-32.886%
2026-02-20	24.5500	27.7000	24.5500	27.7000	+24.104%	7	499	-34.946%
2026-02-19	22.4500	22.4600	22.3000	22.3200	+3.286%	101	503	-19.265%
2026-02-18	22.0000	22.3500	21.6100	21.6100	-1.098%	4	503	-16.613%
2026-02-17	21.4500	21.8500	21.4500	21.8500	-5.616%	5	500	-17.529%
2026-02-13	24.2000	24.2000	23.1500	23.1500	-7.252%	79	427	-22.160%
2026-02-12	25.5000	26.0000	24.9600	24.9600	-3.443%	13	427	-27.804%
2026-02-11	26.7500	26.7500	25.8500	25.8500	-11.654%	93	415	-30.290%
2026-02-10	29.9500	29.9500	28.7500	29.2600	-11.333%	82	429	-38.414%
2026-02-09	31.9500	33.0000	31.9500	33.0000	-0.030%	4	377	-45.394%
2026-02-06	34.2200	34.2200	31.4000	33.0100	-9.562%	19	374	-45.410%
2026-02-05	30.4000	36.5000	30.4000	36.5000	-9.091%	5	362	-50.630%
2026-02-04	39.9000	40.4500	39.3100	40.1500	-7.103%	21	362	-55.118%
2026-02-03	43.8000	43.8000	43.2200	43.2200	-2.350%	11	351	-58.306%
2026-02-02	44.0000	44.3400	44.0000	44.2600	+8.480%	8	360	-59.286%
2026-01-30	39.8000	41.8000	39.8000	40.8000	+5.974%	18	358	-55.833%
2026-01-29	37.1500	38.5000	37.1500	38.5000	-2.408%	6	372	-53.195%
2026-01-28	39.4500	39.4500	39.4500	39.4500	+0.382%	1	367	-54.322%
2026-01-27	40.5000	40.6500	39.3000	39.3000	-0.657%	10	366	-54.148%
2026-01-26	36.9300	39.5600	36.9300	39.5600	+7.646%	230	363	-54.449%
2026-01-22	39.4500	39.4900	36.7500	36.7500	+1.660%	4	342	-50.966%
2026-01-21	36.1500	36.1500	36.1500	36.1500	+6.480%	5	342	-50.152%
2026-01-20	35.6500	35.6500	33.9500	33.9500	-10.185%	62	342	-46.922%
2026-01-16	37.7500	37.8000	37.7500	37.8000	-4.786%	45	243	-52.328%
2026-01-15	41.2700	41.2700	39.6000	39.7000	-5.137%	10	243	-54.610%
2026-01-14	40.9800	41.8500	40.9100	41.8500	-4.474%	4	237	-56.941%
2026-01-13	43.8000	43.8100	43.8000	43.8100	+11.618%	2	234	-58.868%
2026-01-12	37.2100	39.2500	37.2100	39.2500	+3.726%	4	234	-54.089%
2026-01-09	37.7000	37.8400	37.7000	37.8400	+6.292%	2	234	-52.378%
2026-01-08	34.7500	35.7600	34.7500	35.6000	+4.860%	22	234	-49.382%
2026-01-07	32.4000	33.9500	32.3500	33.9500	+17.069%	19	218	-46.922%
2026-01-06	29.8000	29.8000	29.0000	29.0000	-6.602%	37	202	-37.862%
2026-01-05	31.0500	31.0500	31.0500	31.0500	+3.500%	2	165	-41.965%
2026-01-02	29.9500	30.0000	29.9500	30.0000	-0.662%	20	165	-39.933%
2025-12-31	30.2000	30.2000	30.2000	30.2000	+0.166%	2	148	-40.331%
2025-12-30	30.0000	30.1500	30.0000	30.1500	-3.981%	3	148	-40.232%
2025-12-26	32.0000	32.0000	31.4000	31.4000	+14.057%	21	148	-42.611%
2025-12-19	27.5600	27.5600	27.5300	27.5300	+2.266%	45	127	-34.544%
2025-12-18	26.7000	26.9200	26.7000	26.9200	-10.117%	6	89	-33.061%
2025-12-15	29.9500	29.9500	29.9500	29.9500	-3.914%	4	83	-39.833%
2025-12-12	30.6800	31.2200	30.6800	31.1700	-14.813%	29	79	-42.188%
2025-12-10	36.5900	36.5900	36.5900	36.5900	-5.987%	1	62	-50.752%
2025-12-03	38.2900	39.0500	38.2900	38.9200	+6.630%	12	63	-53.700%
2025-12-02	36.9800	37.0200	36.5000	36.5000	-2.276%	6	63	-50.630%
2025-12-01	37.3500	37.3500	37.3500	37.3500	-6.788%	12	64	-51.754%
2025-11-28	40.0700	40.0700	40.0700	40.0700	-0.817%	30	52	-55.029%
2025-11-26	40.4000	40.4000	40.4000	40.4000	-3.947%	1	23	-55.396%
2025-11-25	42.8300	42.8800	42.0600	42.0600	+5.282%	4	23	-57.156%
2025-11-24	40.0200	40.0200	39.9500	39.9500	+32.066%	6	22	-54.894%
2025-11-21	30.4500	30.4500	30.2500	30.2500	-8.527%	3	19	-40.430%
2025-11-20	33.0900	33.0900	33.0700	33.0700	+12.598%	9	18	-45.510%
2025-11-19	32.3500	32.5000	29.3700	29.3700	+35.658%	10	10	-38.645%
2025-11-14	21.6500	21.6500	21.6500	21.6500	-9.300%	2	3	-16.767%
2025-11-05	23.8700	23.8700	23.8700	23.8700	+0.675%	2	3	-24.508%
2025-11-03	23.6500	23.7100	23.6500	23.7100	-8.279%	2	0	-23.998%
2025-10-30	25.6200	25.8500	25.6200	25.8500	0.000%	2	0	-30.290%