Dark

GOOG20270115C370
GOOG Jan 15 2027 370.00 Call (GOOG270115C00370000)
option OPRA

EOD

Sep 17, 2026

16.65+4.062%(+0.65)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.0300	17.3000	16.1200	16.6500	+4.062%	67	3,260	0.000%
2026-09-16	17.1000	17.1000	14.9500	16.0000	+0.251%	66	3,207	+4.062%
2026-09-15	16.6500	16.6500	15.5600	15.9600	-12.644%	109	3,184	+4.323%
2026-09-14	16.4500	18.4000	16.0000	18.2700	+25.137%	291	3,230	-8.867%
2026-09-11	14.5000	16.8000	14.5000	14.6000	+8.148%	406	3,235	+14.041%
2026-09-10	12.5000	13.5000	12.2500	13.5000	+4.651%	197	3,175	+23.333%
2026-09-09	12.9000	13.3500	12.5000	12.9000	-15.741%	311	3,077	+29.070%
2026-09-08	14.0000	15.7500	13.4300	15.3100	+1.056%	190	2,825	+8.752%
2026-09-04	15.2000	15.8400	14.1000	15.1500	-5.666%	123	2,894	+9.901%
2026-09-03	16.3000	16.7000	15.4200	16.0600	+11.916%	130	2,894	+3.674%
2026-09-02	13.2400	14.3500	12.9900	14.3500	+8.384%	163	2,995	+16.028%
2026-09-01	14.3000	14.3200	13.1400	13.2400	-12.260%	143	2,928	+25.755%
2026-08-31	16.6800	16.6800	14.1000	15.0900	-18.871%	104	2,898	+10.338%
2026-08-28	16.6200	19.1500	16.6200	18.6000	+14.251%	28	2,859	-10.484%
2026-08-27	16.3900	16.9500	15.8000	16.2800	-3.669%	45	2,860	+2.273%
2026-08-26	18.3000	18.3000	16.4500	16.9000	-13.333%	433	2,852	-1.479%
2026-08-25	20.7000	20.7000	18.9000	19.5000	-6.921%	89	3,247	-14.615%
2026-08-24	20.6000	21.6500	20.6000	20.9500	+8.269%	103	3,211	-20.525%
2026-08-21	17.8500	19.5400	17.8500	19.3500	+8.101%	119	3,201	-13.953%
2026-08-20	18.9300	18.9300	17.2000	17.9000	-5.740%	111	3,118	-6.983%
2026-08-19	17.5700	20.2500	17.5700	18.9900	-0.836%	139	3,071	-12.322%
2026-08-18	18.0000	19.1500	18.0000	19.1500	-0.674%	65	2,974	-13.055%
2026-08-17	19.7500	19.7500	18.6000	19.2800	-5.351%	107	2,913	-13.641%
2026-08-14	21.2500	22.9000	19.9500	20.3700	-3.000%	185	2,851	-18.262%
2026-08-13	21.1000	22.0500	20.4500	21.0000	+1.547%	55	2,691	-20.714%
2026-08-12	22.1300	22.1300	19.3000	20.6800	-1.851%	58	2,652	-19.487%
2026-08-11	25.5000	25.5000	21.0700	21.0700	-23.242%	108	2,629	-20.978%
2026-08-10	26.6000	27.4500	25.6200	27.4500	+2.617%	27	2,640	-39.344%
2026-08-07	28.7500	29.3300	26.7500	26.7500	-8.921%	180	2,626	-37.757%
2026-08-06	33.5000	33.5000	29.3400	29.3700	-8.219%	49	2,532	-43.309%
2026-08-05	44.5800	45.0000	30.0000	32.0000	-23.353%	250	2,534	-47.969%
2026-08-04	36.4600	42.7000	36.4600	41.7500	+5.643%	45	2,420	-60.120%
2026-08-03	33.5000	41.3400	33.5000	39.5200	+29.362%	397	2,435	-57.869%
2026-07-31	23.5000	31.4000	22.3700	30.5500	+67.397%	92	2,540	-45.499%
2026-07-30	20.5200	20.5200	18.0000	18.2500	-6.602%	28	2,525	-8.767%
2026-07-29	18.3000	22.5500	17.6100	19.5400	+5.337%	70	2,519	-14.790%
2026-07-28	16.7000	19.2100	16.6500	18.5500	+16.301%	124	2,496	-10.243%
2026-07-27	15.1000	17.5000	15.1000	15.9500	+13.121%	179	2,463	+4.389%
2026-07-24	14.5500	15.5000	13.3900	14.1000	-5.686%	358	2,541	+18.085%
2026-07-23	15.5500	17.8500	13.2500	14.9500	-40.438%	514	2,532	+11.371%
2026-07-22	26.9000	27.9000	25.1000	25.1000	-10.357%	39	2,409	-33.665%
2026-07-21	29.7000	29.7000	27.7600	28.0000	-6.103%	64	2,397	-40.536%
2026-07-20	29.9000	34.1200	29.8000	29.8200	+10.240%	18	2,392	-44.165%
2026-07-17	28.8900	28.8900	26.5200	27.0500	-16.769%	204	2,393	-38.447%
2026-07-16	40.4000	42.5600	31.6000	32.5000	-20.538%	173	2,296	-48.769%
2026-07-15	33.9300	41.9000	33.9300	40.9000	+22.090%	105	2,243	-59.291%
2026-07-14	31.0500	33.5000	31.0500	33.5000	+12.795%	92	2,270	-50.299%
2026-07-13	32.6000	32.6000	29.7000	29.7000	-9.285%	116	2,314	-43.939%
2026-07-10	33.3500	33.3500	30.9000	32.7400	-2.210%	10	2,295	-49.145%
2026-07-09	33.0000	33.4800	30.1000	33.4800	-5.102%	17	2,292	-50.269%
2026-07-08	37.0000	37.0000	33.0000	35.2800	-7.158%	26	2,290	-52.806%
2026-07-07	41.0000	42.6500	38.0000	38.0000	-2.263%	90	2,279	-56.184%
2026-07-06	34.7100	38.8800	34.7100	38.8800	+13.353%	42	2,241	-57.176%
2026-07-02	34.8000	36.5000	31.2000	34.3000	-2.970%	43	2,260	-51.458%
2026-07-01	34.8500	35.9000	33.5000	35.3500	+6.156%	10	2,260	-52.900%
2026-06-30	31.9000	34.0000	31.3300	33.3000	+2.810%	60	2,257	-50.000%
2026-06-29	28.9500	32.3900	28.9000	32.3900	+29.560%	89	2,250	-48.595%
2026-06-26	24.8000	27.1700	24.8000	25.0000	-8.425%	25	2,231	-33.400%
2026-06-25	26.0000	27.7900	25.4000	27.3000	-6.507%	24	2,218	-39.011%
2026-06-24	31.0000	32.9500	29.2000	29.2000	-3.947%	34	2,225	-42.979%
2026-06-23	30.0500	32.5300	29.9900	30.4000	-5.882%	26	2,222	-45.230%
2026-06-22	38.4500	38.4500	29.1000	32.3000	-24.533%	156	2,218	-48.452%
2026-06-18	36.5000	42.8000	36.5000	42.8000	+11.458%	69	2,182	-61.098%
2026-06-17	40.7700	40.7700	38.2500	38.4000	-12.229%	73	2,182	-56.641%
2026-06-16	43.0000	46.4500	42.0500	43.7500	+5.244%	292	2,182	-61.943%
2026-06-15	41.8600	43.7500	40.8500	41.5700	+6.372%	113	2,083	-59.947%
2026-06-12	37.0000	41.9000	37.0000	39.0800	+7.245%	56	2,068	-57.395%
2026-06-11	32.5500	36.5500	31.0000	36.4400	+0.691%	48	2,057	-54.308%
2026-06-10	39.0300	39.3000	36.1900	36.1900	-10.332%	21	2,061	-53.993%
2026-06-09	41.6300	43.5000	37.0000	40.3600	+2.828%	68	2,056	-58.746%
2026-06-08	40.7000	40.7000	37.7700	39.2500	-3.110%	99	2,094	-57.580%
2026-06-05	41.0500	43.7000	40.5000	40.5100	-7.194%	134	2,132	-58.899%
2026-06-04	36.4500	44.6000	36.4500	43.6500	+17.024%	51	2,094	-61.856%
2026-06-03	39.2000	40.4000	36.5000	37.3000	-3.117%	150	2,080	-55.362%
2026-06-02	44.0500	44.9800	36.3000	38.5000	-18.449%	276	2,001	-56.753%
2026-06-01	46.5000	48.5500	45.1400	47.2100	-3.476%	51	1,882	-64.732%
2026-05-29	50.0000	52.2500	47.7000	48.9100	-11.683%	40	1,868	-65.958%
2026-05-28	55.1000	55.3800	55.1000	55.3800	-1.634%	6	1,844	-69.935%
2026-05-27	54.3000	57.4300	54.3000	56.3000	+5.234%	25	1,843	-70.426%
2026-05-26	52.5800	55.0500	52.5800	53.5000	-0.742%	30	1,841	-68.879%
2026-05-22	54.4300	54.4300	53.9000	53.9000	-3.595%	3	1,846	-69.109%
2026-05-20	59.9400	59.9400	53.9000	55.9100	-1.912%	176	1,846	-70.220%
2026-05-19	59.8800	59.8800	56.6800	57.0000	-13.780%	76	2,038	-70.789%
2026-05-18	69.0500	69.0500	65.5900	66.1100	+5.271%	6	2,038	-74.815%
2026-05-15	63.0000	63.5000	62.1200	62.8000	-4.239%	7	2,038	-73.487%
2026-05-14	64.7500	67.1500	64.6900	65.5800	-0.862%	21	2,038	-74.611%
2026-05-13	56.5000	66.5300	56.5000	66.1500	+23.093%	21	2,029	-74.830%
2026-05-12	56.8000	56.8000	53.4500	53.7400	-6.798%	12	2,029	-69.017%
2026-05-11	59.8500	60.3200	57.6600	57.6600	-11.700%	9	2,029	-71.124%
2026-05-08	64.0200	65.3000	63.7800	65.3000	+3.601%	64	2,029	-74.502%
2026-05-07	62.6800	63.0300	60.6800	63.0300	-0.740%	7	2,032	-73.584%
2026-05-06	60.6400	64.0700	59.5600	63.5000	+10.917%	24	2,034	-73.780%
2026-05-05	56.0000	57.2500	55.0000	57.2500	+9.235%	28	2,036	-70.917%
2026-05-04	55.4200	55.4200	51.9800	52.4100	-2.529%	75	2,037	-68.231%
2026-05-01	50.0000	54.1000	50.0000	53.7700	+5.020%	52	2,017	-69.035%
2026-04-30	46.2000	54.0000	41.6500	51.2000	+50.103%	316	2,017	-67.480%
2026-04-29	36.2600	36.2600	32.9500	34.1100	+1.669%	100	2,039	-51.187%
2026-04-28	33.0000	35.7500	33.0000	33.5500	-7.474%	179	2,038	-50.373%
2026-04-27	31.8300	36.3000	31.8300	36.2600	+14.638%	103	1,908	-54.082%
2026-04-24	28.9400	32.8500	28.9400	31.6300	+6.319%	18	1,905	-47.360%
2026-04-23	30.3200	30.3200	29.6500	29.7500	+3.299%	108	1,901	-44.034%
2026-04-22	28.0000	28.8000	28.0000	28.8000	+9.673%	12	1,987	-42.188%
2026-04-21	29.0000	29.0000	25.8500	26.2600	-9.041%	30	1,979	-36.596%
2026-04-20	29.7200	29.7200	28.6700	28.8700	-5.344%	58	1,979	-42.328%
2026-04-17	28.4000	30.5000	28.0000	30.5000	+8.929%	72	2,017	-45.410%
2026-04-16	29.1000	29.1000	28.0000	28.0000	-3.448%	29	1,967	-40.536%
2026-04-15	27.3600	29.0500	26.2200	29.0000	+9.434%	90	1,966	-42.586%
2026-04-14	24.6000	27.1400	24.6000	26.5000	+24.413%	28	1,966	-37.170%
2026-04-13	21.4200	21.4300	21.3000	21.3000	+1.914%	6	1,963	-21.831%
2026-04-10	22.5500	22.5500	20.9000	20.9000	-4.870%	14	1,963	-20.335%
2026-04-09	19.2000	21.9700	19.2000	21.9700	+3.146%	13	1,969	-24.215%
2026-04-08	20.5600	21.9000	20.0500	21.3000	+27.545%	33	1,974	-21.831%
2026-04-07	14.6500	16.7000	14.6500	16.7000	+9.580%	23	1,978	-0.299%
2026-04-06	14.8500	15.2400	14.8500	15.2400	+7.248%	2	1,966	+9.252%
2026-04-02	14.1000	14.3600	13.9800	14.2100	-1.319%	149	1,925	+17.171%
2026-04-01	13.7200	15.2500	13.7200	14.4000	+23.077%	211	1,925	+15.625%
2026-03-31	10.4000	11.7000	10.4000	11.7000	+33.409%	33	1,913	+42.308%
2026-03-30	9.0600	9.0600	8.6000	8.7700	-10.601%	30	1,905	+89.852%
2026-03-27	10.2000	10.4500	9.4000	9.8100	-11.622%	118	1,900	+69.725%
2026-03-26	11.9000	11.9000	10.9800	11.1000	-13.953%	29	1,876	+50.000%
2026-03-25	13.4500	13.4500	12.4700	12.9000	-4.444%	20	1,873	+29.070%
2026-03-24	14.9500	14.9500	13.5000	13.5000	-17.431%	31	1,867	+23.333%
2026-03-23	17.1300	17.1300	16.1000	16.3500	-0.608%	54	1,858	+1.835%
2026-03-20	17.8000	17.8000	16.4500	16.4500	-11.512%	17	1,884	+1.216%
2026-03-19	18.2700	18.6000	18.1500	18.5900	-4.667%	12	1,878	-10.436%
2026-03-18	19.4000	19.5000	19.4000	19.5000	-4.645%	8	1,872	-14.615%
2026-03-17	18.7500	20.4500	18.7500	20.4500	+10.065%	11	1,873	-18.582%
2026-03-16	18.2900	18.5800	17.9900	18.5800	+0.270%	26	1,869	-10.388%
2026-03-13	19.9000	19.9000	18.5300	18.5300	-5.459%	204	1,865	-10.146%
2026-03-12	19.2000	19.7300	19.2000	19.6000	-7.981%	13	2,019	-15.051%
2026-03-11	21.4500	21.4500	21.3000	21.3000	+1.429%	5	2,006	-21.831%
2026-03-10	20.2000	21.3000	20.2000	21.0000	+1.547%	217	2,007	-20.714%
2026-03-09	18.0000	20.6800	18.0000	20.6800	+9.014%	56	1,860	-19.487%
2026-03-06	18.2500	19.1100	18.2500	18.9700	-2.216%	18	1,910	-12.230%
2026-03-05	19.6500	19.6500	19.0000	19.4000	-4.481%	174	1,906	-14.175%
2026-03-04	20.3500	20.3500	20.1500	20.3100	+1.805%	14	1,887	-18.021%
2026-03-03	19.9000	20.3000	19.3500	19.9500	-10.538%	135	1,883	-16.541%
2026-03-02	20.9000	22.3000	20.9000	22.3000	-0.224%	14	1,817	-25.336%
2026-02-27	22.3000	22.9000	22.0500	22.3500	+2.288%	11	1,816	-25.503%
2026-02-26	22.1500	22.1500	21.4700	21.8500	-9.411%	7	1,805	-23.799%
2026-02-25	23.8000	24.2200	23.8000	24.1200	+1.217%	11	1,806	-30.970%
2026-02-24	23.2300	24.0700	23.2300	23.8300	-3.248%	5	1,806	-30.130%
2026-02-23	25.9000	25.9000	24.6000	24.6300	-4.089%	24	1,807	-32.400%
2026-02-20	25.5000	26.2000	25.3000	25.6800	+22.169%	23	1,807	-35.164%
2026-02-19	20.4000	21.0500	20.4000	21.0200	+1.595%	23	1,799	-20.790%
2026-02-18	20.8000	20.9500	20.6900	20.6900	+2.173%	3	1,788	-19.526%
2026-02-17	20.7200	20.9400	19.7000	20.2500	-8.743%	26	1,786	-17.778%
2026-02-13	22.5500	22.5500	22.0800	22.1900	-7.387%	7	1,785	-24.966%
2026-02-12	23.9300	25.9000	23.9300	23.9600	-2.004%	23	1,785	-30.509%
2026-02-11	25.1000	25.3000	24.3500	24.4500	-13.144%	106	1,789	-31.902%
2026-02-10	27.7500	28.2600	27.0000	28.1500	-8.900%	18	1,801	-40.853%
2026-02-09	30.2900	31.4400	29.0000	30.9000	+1.812%	51	1,787	-46.117%
2026-02-06	29.9500	31.7200	29.8000	30.3500	-14.193%	107	1,756	-45.140%
2026-02-05	27.7300	35.3700	24.2000	35.3700	-7.068%	36	1,723	-52.926%
2026-02-04	41.4000	41.4000	36.5500	38.0600	-8.289%	30	1,722	-56.253%
2026-02-03	43.3600	43.3600	41.0000	41.5000	-1.542%	14	1,714	-59.880%
2026-02-02	41.5000	42.1500	41.5000	42.1500	+9.197%	7	1,714	-60.498%
2026-01-30	38.6500	39.4000	38.6000	38.6000	+1.312%	6	1,715	-56.865%
2026-01-29	39.1700	39.1700	33.8000	38.1000	+2.973%	31	1,714	-56.299%
2026-01-28	37.6500	37.6500	36.2700	37.0000	-2.503%	19	1,719	-55.000%
2026-01-27	38.6500	39.1200	37.5500	37.9500	+1.879%	9	1,715	-56.126%
2026-01-26	37.7500	37.7500	37.2500	37.2500	+6.429%	16	1,718	-55.302%
2026-01-23	36.0800	36.0800	34.7000	35.0000	-1.242%	9	1,717	-52.429%
2026-01-22	35.7200	35.7200	35.4400	35.4400	+2.074%	4	1,709	-53.019%
2026-01-21	36.5800	36.5800	34.7200	34.7200	+7.492%	2	1,708	-52.045%
2026-01-20	33.4400	33.4400	32.3000	32.3000	-10.377%	5	1,707	-48.452%
2026-01-16	36.2000	36.5000	35.1800	36.0400	-4.149%	762	973	-53.801%
2026-01-15	37.7000	37.8900	37.5600	37.6000	-2.083%	13	973	-55.718%
2026-01-14	38.4000	38.4000	37.8500	38.4000	-7.803%	4	968	-56.641%
2026-01-13	40.0500	41.8700	40.0500	41.6500	+12.113%	7	966	-60.024%
2026-01-12	36.8000	37.2500	36.5000	37.1500	+1.892%	61	965	-55.182%
2026-01-09	35.7500	36.4600	35.4900	36.4600	+7.710%	37	936	-54.334%
2026-01-08	32.8600	34.7100	32.8600	33.8500	+3.390%	6	903	-50.812%
2026-01-07	31.1200	32.7400	30.9000	32.7400	+17.982%	59	900	-49.145%
2026-01-06	29.8900	29.8900	27.7500	27.7500	-5.932%	17	861	-40.000%
2026-01-05	29.4500	29.8500	29.4500	29.5000	+0.855%	13	871	-43.559%
2026-01-02	31.0600	31.0600	27.6000	29.2500	+2.488%	22	871	-43.077%
2025-12-31	28.7000	28.7000	28.5400	28.5400	-0.903%	6	867	-41.661%
2025-12-30	29.2500	29.2500	28.6500	28.8000	+1.088%	10	867	-42.188%
2025-12-29	28.7500	28.7500	28.1000	28.4900	-4.716%	7	866	-41.558%
2025-12-23	27.9500	30.2500	27.9500	29.9000	+6.977%	14	864	-44.314%
2025-12-22	27.7600	28.0000	27.5000	27.9500	+7.294%	24	861	-40.429%
2025-12-19	26.2400	26.2400	25.9800	26.0500	+1.362%	9	840	-36.084%
2025-12-18	25.0000	25.7000	25.0000	25.7000	+5.761%	21	843	-35.214%
2025-12-17	25.3500	25.5500	24.3000	24.3000	-11.314%	29	849	-31.481%
2025-12-16	28.7000	28.7000	27.4000	27.4000	-1.154%	3	832	-39.234%
2025-12-15	28.3000	28.3000	27.7200	27.7200	-8.394%	3	834	-39.935%
2025-12-12	30.4200	30.4200	29.1000	30.2600	-6.461%	12	834	-44.977%
2025-12-08	33.4100	33.4100	32.3500	32.3500	-13.271%	3	828	-48.532%
2025-12-03	36.9500	37.3000	36.9500	37.3000	+4.805%	3	828	-55.362%
2025-12-02	35.5100	35.5900	35.4500	35.5900	-9.440%	13	826	-53.217%
2025-11-26	39.3000	39.3000	39.3000	39.3000	-2.963%	1	819	-57.634%
2025-11-25	41.2400	44.0400	39.1300	40.5000	+4.624%	27	819	-58.889%
2025-11-24	34.8000	38.7100	34.7200	38.7100	+29.899%	286	811	-56.988%
2025-11-21	29.8000	29.8000	29.8000	29.8000	+9.158%	2	770	-44.128%
2025-11-20	31.2500	32.1600	27.3000	27.3000	-2.326%	673	770	-39.011%
2025-11-19	29.6000	29.6000	27.8400	27.9500	+17.883%	75	222	-40.429%
2025-11-18	23.7100	23.7100	23.7100	23.7100	+0.466%	2	172	-29.776%
2025-11-17	25.0500	25.0500	23.6000	23.6000	+14.954%	37	172	-29.449%
2025-11-14	20.5300	20.5300	20.5300	20.5300	-7.564%	50	171	-18.899%
2025-11-13	22.2100	22.2100	22.2100	22.2100	-11.725%	1	134	-25.034%
2025-11-11	25.1600	25.1600	25.1600	25.1600	+7.752%	1	134	-33.824%
2025-11-10	23.3500	23.3500	23.3500	23.3500	+2.728%	1	134	-28.694%
2025-11-05	22.7300	22.7300	22.7300	22.7300	+0.575%	1	134	-26.749%
2025-11-03	22.6000	22.6000	22.6000	22.6000	-0.309%	2	135	-26.327%
2025-10-31	22.2400	22.6700	22.2400	22.6700	-3.532%	4	135	-26.555%
2025-10-30	24.9000	25.0100	23.5000	23.5000	+14.244%	7	135	-29.149%
2025-10-29	20.5700	20.5700	20.5700	20.5700	+16.018%	1	135	-19.057%
2025-10-28	17.7300	17.7300	17.7300	17.7300	+26.643%	1	135	-6.091%
2025-10-24	14.3600	14.5500	13.5000	14.0000	+11.023%	45	134	+18.929%
2025-10-22	12.4800	12.6100	12.4800	12.6100	+14.118%	2	119	+32.038%
2025-10-21	10.8900	11.0500	10.8900	11.0500	-12.648%	2	119	+50.679%
2025-10-16	12.6500	12.6500	12.6500	12.6500	+12.946%	25	118	+31.621%
2025-10-15	11.2500	11.2500	11.2000	11.2000	+31.765%	51	93	+48.661%
2025-10-09	8.5000	8.5000	8.5000	8.5000	-18.660%	1	73	+95.882%
2025-10-06	9.9500	10.4500	9.9500	10.4500	+23.086%	59	72	+59.330%
2025-10-03	8.4000	8.4900	8.4000	8.4900	-2.971%	2	16	+96.113%
2025-10-02	8.6200	8.7500	8.6200	8.7500	0.000%	2	16	+90.286%
2025-09-29	9.2800	9.4000	8.7500	8.7500	-7.407%	25	16	+90.286%
2025-09-26	9.4500	9.4500	9.4500	9.4500	-2.577%	10	12	+76.190%
2025-09-25	9.7000	9.7000	9.7000	9.7000	0.000%	2	2	+71.649%