Dark

GOOG20270115C385
GOOG Jan 15 2027 385.00 Call (GOOG270115C00385000)
option OPRA

EOD

Sep 17, 2026

12.32+7.130%(+0.82)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.5500	12.5900	12.1900	12.3200	+7.130%	5	1,365	0.000%
2026-09-16	12.1500	12.1500	11.0000	11.5000	-2.954%	33	1,365	+7.130%
2026-09-15	11.8500	11.8500	11.8500	11.8500	-7.638%	1	1,349	+3.966%
2026-09-14	11.7500	13.6000	11.7500	12.8300	+18.031%	22	1,350	-3.975%
2026-09-11	11.2000	11.6000	10.8700	10.8700	+10.355%	27	1,352	+13.339%
2026-09-10	9.2500	9.8600	8.9000	9.8500	+2.818%	31	1,375	+25.076%
2026-09-09	10.0000	10.1000	9.4500	9.5800	-15.595%	90	1,377	+28.601%
2026-09-08	9.8500	11.6400	9.8500	11.3500	+1.794%	17	1,353	+8.546%
2026-09-04	11.4500	11.6500	11.1400	11.1500	-6.928%	18	1,359	+10.493%
2026-09-03	12.5000	12.5000	11.6000	11.9800	+11.442%	13	1,359	+2.838%
2026-09-02	10.1000	11.1000	9.9000	10.7500	+10.256%	30	1,357	+14.605%
2026-09-01	9.8000	10.6000	9.7500	9.7500	-12.946%	61	1,373	+26.359%
2026-08-31	12.4000	12.4000	10.8000	11.2000	-19.424%	42	1,344	+10.000%
2026-08-28	12.5000	14.3800	12.5000	13.9000	+14.309%	10	1,341	-11.367%
2026-08-27	12.0500	12.5000	12.0500	12.1600	-4.627%	46	1,337	+1.316%
2026-08-26	13.6000	13.6000	12.2000	12.7500	-10.839%	66	1,333	-3.373%
2026-08-25	15.1500	15.1500	14.2000	14.3000	-9.206%	23	1,307	-13.846%
2026-08-24	15.7000	16.6500	15.7000	15.7500	+5.989%	70	1,305	-21.778%
2026-08-21	13.7100	14.8900	13.7100	14.8600	+10.074%	9	1,304	-17.093%
2026-08-20	13.4500	13.9100	13.2500	13.5000	-6.380%	46	1,302	-8.741%
2026-08-19	14.6000	14.9100	14.4200	14.4200	-0.069%	46	1,291	-14.563%
2026-08-18	14.5000	14.6000	14.3500	14.4300	-1.097%	15	1,290	-14.622%
2026-08-17	15.6000	15.6000	14.2200	14.5900	-6.714%	148	1,286	-15.559%
2026-08-14	16.5000	16.5000	15.4500	15.6400	-6.066%	170	1,270	-21.228%
2026-08-13	16.3000	16.8300	16.1500	16.6500	+1.835%	75	1,164	-26.006%
2026-08-12	16.9800	16.9800	15.4000	16.3500	-1.328%	58	1,142	-24.648%
2026-08-11	20.1000	20.1500	16.5700	16.5700	-23.641%	32	1,152	-25.649%
2026-08-10	21.5000	21.7000	20.2000	21.7000	+1.639%	16	1,148	-43.226%
2026-08-07	23.0000	23.2000	21.3500	21.3500	-10.893%	20	1,151	-42.295%
2026-08-06	25.7000	26.8400	23.8000	23.9600	-7.311%	49	1,137	-48.581%
2026-08-05	36.7000	36.7000	25.2000	25.8500	-24.985%	60	1,141	-52.340%
2026-08-04	31.0000	35.5000	31.0000	34.4600	+5.447%	16	1,143	-64.248%
2026-08-03	33.2800	34.3000	30.0000	32.6800	+35.321%	35	1,139	-62.301%
2026-07-31	19.0000	24.1500	19.0000	24.1500	+65.411%	63	1,155	-48.986%
2026-07-30	14.2900	14.6000	14.2000	14.6000	-5.379%	21	1,170	-15.616%
2026-07-29	13.7500	16.7900	13.6500	15.4300	+7.526%	94	1,171	-20.156%
2026-07-28	12.4200	14.7500	12.4000	14.3500	+18.302%	46	1,137	-14.146%
2026-07-27	12.5400	12.9500	11.8500	12.1300	+13.897%	43	1,165	+1.566%
2026-07-24	11.2000	11.2000	10.5000	10.6500	-7.952%	13	1,138	+15.681%
2026-07-23	13.0000	13.7000	10.8000	11.5700	-46.311%	368	1,134	+6.482%
2026-07-22	22.1400	22.1400	21.3000	21.5500	-5.108%	17	1,191	-42.831%
2026-07-21	22.7500	22.9000	22.7100	22.7100	-8.795%	6	1,189	-45.751%
2026-07-20	25.5500	28.3500	24.8500	24.9000	+12.823%	17	1,186	-50.522%
2026-07-17	22.0500	23.1500	21.8500	22.0700	-20.325%	77	1,187	-44.178%
2026-07-16	33.6500	34.8400	25.5600	27.7000	-19.336%	12	1,170	-55.523%
2026-07-15	30.0600	34.5000	30.0600	34.3400	+29.830%	14	1,171	-64.123%
2026-07-14	24.5000	26.4500	24.5000	26.4500	+3.320%	13	1,176	-53.422%
2026-07-13	25.9500	25.9500	25.2500	25.6000	-6.740%	93	1,184	-51.875%
2026-07-10	26.7900	27.4500	25.4900	27.4500	+2.809%	106	1,162	-55.118%
2026-07-09	26.2500	26.7000	24.9500	26.7000	-2.198%	22	1,100	-53.858%
2026-07-08	31.0000	31.0000	27.3000	27.3000	-15.217%	77	1,098	-54.872%
2026-07-07	32.3000	33.0000	32.2000	32.2000	-2.009%	9	1,073	-61.739%
2026-07-06	29.8700	32.8600	29.8700	32.8600	+18.201%	15	1,072	-62.508%
2026-07-02	29.9100	30.4000	26.2400	27.8000	-5.635%	42	1,066	-55.683%
2026-07-01	28.0000	29.5000	27.7000	29.4600	+7.127%	11	1,066	-58.181%
2026-06-30	26.6200	27.7500	26.6200	27.5000	+2.345%	34	1,065	-55.200%
2026-06-29	24.5000	27.0200	24.5000	26.8700	+21.859%	16	1,070	-54.150%
2026-06-26	20.9600	23.5900	20.1000	22.0500	0.000%	13	1,073	-44.127%
2026-06-25	22.1500	23.7500	21.7500	22.0500	-8.316%	11	1,067	-44.127%
2026-06-24	27.5500	27.6100	23.9000	24.0500	-2.632%	10	1,063	-48.773%
2026-06-23	25.5400	26.1500	24.5000	24.7000	-6.792%	71	1,060	-50.121%
2026-06-22	30.0000	30.1000	24.1000	26.5000	-23.410%	49	1,047	-53.509%
2026-06-18	29.9500	34.6000	29.9500	34.6000	+5.167%	8	1,034	-64.393%
2026-06-17	35.0000	35.0000	32.9000	32.9000	-13.032%	8	1,034	-62.553%
2026-06-16	35.7500	38.4000	35.7500	37.8300	+7.016%	34	1,034	-67.433%
2026-06-15	35.8500	36.7500	35.3500	35.3500	+10.469%	69	1,014	-65.149%
2026-06-12	32.1900	32.1900	32.0000	32.0000	+1.911%	4	1,005	-61.500%
2026-06-11	29.0000	31.4000	25.9700	31.4000	+3.188%	59	1,001	-60.764%
2026-06-10	30.4300	30.4300	30.4300	30.4300	-13.428%	1	962	-59.514%
2026-06-09	36.6000	36.8800	31.5000	35.1500	+5.714%	10	963	-64.950%
2026-06-08	34.5000	34.5000	31.9800	33.2500	-5.000%	17	965	-62.947%
2026-06-05	37.2500	37.2500	35.0000	35.0000	-6.417%	45	960	-64.800%
2026-06-04	33.0000	37.7500	33.0000	37.4000	+22.502%	53	941	-67.059%
2026-06-03	32.4500	33.5200	30.4500	30.5300	-5.975%	101	968	-59.646%
2026-06-02	31.4500	37.9000	31.4500	32.4700	-18.825%	170	973	-62.057%
2026-06-01	39.0000	40.3300	38.9000	40.0000	-3.962%	19	950	-69.200%
2026-05-29	43.9000	45.0500	41.6500	41.6500	-12.628%	41	952	-70.420%
2026-05-28	46.3500	47.6700	46.3500	47.6700	+1.447%	11	923	-74.156%
2026-05-27	47.3500	48.4100	46.9900	46.9900	-0.234%	36	925	-73.782%
2026-05-26	44.0500	47.6800	44.0500	47.1000	+6.924%	227	932	-73.843%
2026-05-22	46.8600	48.4500	43.6000	44.0500	-10.467%	123	1,088	-72.032%
2026-05-21	44.9000	50.0000	44.9000	49.2000	+1.443%	11	1,066	-74.959%
2026-05-20	52.0000	52.0000	46.2700	48.5000	-1.020%	43	1,066	-74.598%
2026-05-19	52.1700	52.1700	48.0000	49.0000	-11.918%	58	1,042	-74.857%
2026-05-18	57.5700	60.3700	55.6300	55.6300	+2.449%	20	1,042	-77.854%
2026-05-15	55.6800	55.6800	54.3000	54.3000	-3.809%	5	1,042	-77.311%
2026-05-14	55.9700	56.4500	55.0800	56.4500	-2.706%	12	1,037	-78.175%
2026-05-13	47.7700	58.8300	47.7700	58.0200	+24.107%	12	1,078	-78.766%
2026-05-12	46.5500	48.7000	46.5500	46.7500	-6.798%	56	1,078	-73.647%
2026-05-11	54.3500	54.3500	50.1600	50.1600	-8.651%	106	1,078	-75.439%
2026-05-08	55.4400	56.6500	54.7200	54.9100	+3.021%	35	1,020	-77.563%
2026-05-07	54.0000	54.0000	53.3000	53.3000	-0.560%	40	1,033	-76.886%
2026-05-06	51.0000	55.6500	51.0000	53.6000	+12.605%	54	1,066	-77.015%
2026-05-05	49.6000	49.6000	46.8000	47.6000	+4.615%	112	1,096	-74.118%
2026-05-04	46.0000	46.0600	43.6000	45.5000	-4.612%	155	1,155	-72.923%
2026-05-01	44.0900	47.7000	43.3900	47.7000	+6.545%	116	1,121	-74.172%
2026-04-30	39.0000	47.1000	35.2500	44.7700	+56.429%	51	1,121	-72.482%
2026-04-29	30.0000	30.0000	28.0000	28.6200	+0.527%	18	1,093	-56.953%
2026-04-28	29.5100	30.2500	28.4700	28.4700	-6.040%	9	1,085	-56.726%
2026-04-27	26.7000	30.3000	26.7000	30.3000	+14.556%	14	1,086	-59.340%
2026-04-24	23.5000	26.4500	23.5000	26.4500	+6.912%	5	1,086	-53.422%
2026-04-23	24.7400	24.7400	24.7400	24.7400	+1.811%	1	1,084	-50.202%
2026-04-22	23.4000	24.3000	23.3500	24.3000	+9.213%	259	1,084	-49.300%
2026-04-21	22.2500	22.2500	22.2500	22.2500	-7.867%	36	806	-44.629%
2026-04-20	24.1500	24.1500	24.1500	24.1500	0.000%	2	806	-48.986%
2026-04-17	23.7300	24.1500	23.5900	24.1500	+3.293%	7	804	-48.986%
2026-04-16	23.6000	23.6000	23.1000	23.3800	+0.559%	6	804	-47.305%
2026-04-15	22.6500	23.2500	22.2500	23.2500	+4.494%	13	802	-47.011%
2026-04-14	19.5000	22.4100	19.5000	22.2500	+22.253%	38	792	-44.629%
2026-04-13	18.4300	18.4300	18.2000	18.2000	+3.645%	2	790	-32.308%
2026-04-10	17.9500	18.7100	16.9800	17.5600	+12.926%	331	790	-29.841%
2026-04-09	15.5500	15.5500	15.5500	15.5500	-11.396%	1	785	-20.772%
2026-04-08	17.9000	17.9000	17.5500	17.5500	+33.969%	2	784	-29.801%
2026-04-07	12.4800	13.3900	12.4800	13.1000	+19.091%	6	784	-5.954%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-1.961%	1	783	+12.000%
2026-04-01	11.0500	11.2200	11.0500	11.2200	+22.489%	40	783	+9.804%
2026-03-31	8.1500	9.2500	8.1500	9.1600	+16.096%	109	786	+34.498%
2026-03-27	7.8900	8.2900	7.5000	7.8900	-11.745%	240	716	+56.147%
2026-03-26	9.2300	9.2300	8.6600	8.9400	-9.697%	255	680	+37.808%
2026-03-25	10.9500	10.9500	9.8700	9.9000	-5.714%	199	660	+24.444%
2026-03-24	11.7500	11.8700	10.5000	10.5000	-18.919%	243	642	+17.333%
2026-03-23	14.2500	14.2500	12.8500	12.9500	-5.474%	432	602	-4.865%
2026-03-20	14.5000	14.5000	13.3000	13.7000	-10.923%	527	604	-10.073%
2026-03-19	14.7700	15.4600	14.4300	15.3800	-2.658%	112	585	-19.896%
2026-03-18	16.1100	16.4400	15.8000	15.8000	-3.541%	161	575	-22.025%
2026-03-17	15.1800	16.6500	15.1800	16.3800	+8.837%	233	576	-24.786%
2026-03-16	14.7500	15.1500	14.7300	15.0500	-1.954%	174	571	-18.140%
2026-03-13	15.1700	15.3500	15.1700	15.3500	-4.658%	16	555	-19.739%
2026-03-12	16.3000	16.3000	15.5000	16.1000	-6.667%	4	554	-23.478%
2026-03-11	17.5500	17.6500	17.2500	17.2500	+10.932%	3	555	-28.580%
2026-03-09	14.5500	15.5500	14.5500	15.5500	-1.270%	6	555	-20.772%
2026-03-06	15.4500	15.7500	15.4500	15.7500	-2.778%	3	563	-21.778%
2026-03-05	16.2500	16.2500	15.8000	16.2000	-4.142%	6	561	-23.951%
2026-03-04	17.2000	17.2000	16.9000	16.9000	-2.029%	2	558	-27.101%
2026-03-03	16.5000	17.2500	16.0500	17.2500	-7.407%	48	559	-28.580%
2026-03-02	17.8000	18.7800	17.7200	18.6300	-0.904%	194	525	-33.870%
2026-02-27	18.4000	19.3500	18.4000	18.8000	+0.804%	129	519	-34.468%
2026-02-26	18.6500	18.9000	17.7800	18.6500	-7.122%	25	505	-33.941%
2026-02-25	20.3900	20.5800	19.2300	20.0800	+0.400%	844	414	-38.645%
2026-02-24	19.4000	20.0000	19.4000	20.0000	-4.943%	2	414	-38.400%
2026-02-23	22.3800	22.6800	20.8000	21.0400	-4.624%	478	414	-41.445%
2026-02-20	20.0000	22.2000	20.0000	22.0600	+27.514%	244	412	-44.152%
2026-02-19	17.3000	17.3000	17.3000	17.3000	+2.065%	1	423	-28.786%
2026-02-18	16.9600	16.9600	16.9500	16.9500	-0.587%	10	423	-27.316%
2026-02-17	17.1300	17.1300	16.7500	17.0500	-6.831%	13	416	-27.742%
2026-02-13	18.5500	18.5500	18.3000	18.3000	-10.949%	3	402	-32.678%
2026-02-12	20.5500	20.9000	20.4000	20.5500	-1.675%	14	402	-40.049%
2026-02-11	21.3500	21.3500	20.7700	20.9000	-20.076%	4	401	-41.053%
2026-02-06	25.8500	26.1500	25.5000	26.1500	-12.542%	38	401	-52.887%
2026-02-05	22.9300	29.9000	21.3700	29.9000	-7.716%	24	368	-58.796%
2026-02-04	32.8000	32.8000	32.4000	32.4000	-10.000%	4	368	-61.975%
2026-02-03	36.8000	36.8000	36.0000	36.0000	+1.609%	4	368	-65.778%
2026-02-02	35.4300	35.4300	35.4300	35.4300	+7.854%	1	366	-65.227%
2026-01-29	32.5700	32.8500	32.5700	32.8500	+4.618%	11	365	-62.496%
2026-01-28	32.3500	32.3500	31.4000	31.4000	-4.559%	5	363	-60.764%
2026-01-27	33.9000	33.9000	32.9000	32.9000	+8.402%	8	360	-62.553%
2026-01-23	30.7200	30.7200	30.3400	30.3500	-3.528%	23	359	-59.407%
2026-01-22	31.4600	31.4600	31.4600	31.4600	+3.657%	9	348	-60.839%
2026-01-21	28.1700	30.8000	28.1700	30.3500	+9.173%	21	344	-59.407%
2026-01-20	29.5400	29.5400	27.8000	27.8000	-10.897%	7	326	-55.683%
2026-01-16	31.2000	31.2000	31.2000	31.2000	-4.353%	2	328	-60.513%
2026-01-15	33.2500	33.2500	32.6200	32.6200	-5.967%	5	328	-62.232%
2026-01-14	32.6100	34.6900	32.6100	34.6900	-0.886%	42	325	-64.485%
2026-01-13	34.1900	36.4700	34.1300	35.0000	+11.643%	232	284	-64.800%
2026-01-09	31.0000	31.3500	30.8000	31.3500	+2.451%	94	241	-60.702%
2026-01-08	30.6000	30.6000	30.6000	30.6000	+11.679%	1	151	-59.739%
2026-01-07	26.3000	27.4000	26.3000	27.4000	+16.102%	91	151	-55.036%
2026-01-06	23.6000	23.6000	23.6000	23.6000	-8.171%	1	176	-47.797%
2025-12-23	24.6000	25.7000	24.6000	25.7000	+7.217%	9	176	-52.062%
2025-12-22	23.9700	23.9700	23.9700	23.9700	+3.991%	2	167	-48.602%
2025-12-19	23.0500	23.0500	23.0500	23.0500	+4.299%	3	167	-46.551%
2025-12-18	22.1000	22.1000	22.1000	22.1000	-7.454%	10	167	-44.253%
2025-12-16	23.2000	23.8800	23.0200	23.8800	-2.531%	15	172	-48.409%
2025-12-15	24.5000	24.5000	24.5000	24.5000	-12.531%	5	157	-49.714%
2025-12-11	28.0000	28.0100	28.0000	28.0100	-4.533%	2	152	-56.016%
2025-12-10	29.3100	29.3400	29.3100	29.3400	+3.529%	35	152	-58.010%
2025-12-09	28.3500	28.3500	28.3400	28.3400	-6.929%	34	117	-56.528%
2025-12-08	30.4500	30.4500	30.4500	30.4500	-2.247%	10	83	-59.540%
2025-12-05	31.1500	31.1500	31.1500	31.1500	+0.972%	2	73	-60.449%
2025-12-04	30.6000	30.8500	30.6000	30.8500	-9.743%	2	71	-60.065%
2025-11-28	34.1800	34.1800	34.1800	34.1800	-0.956%	3	71	-63.956%
2025-11-26	35.6800	35.6800	34.5100	34.5100	-8.993%	2	68	-64.300%
2025-11-25	37.9200	37.9200	37.9200	37.9200	+19.245%	1	68	-67.511%
2025-11-24	31.8000	31.8000	31.8000	31.8000	+25.642%	1	68	-61.258%
2025-11-21	25.1600	25.3100	25.1600	25.3100	+5.678%	2	68	-51.324%
2025-11-19	27.0000	27.0000	23.9500	23.9500	+16.262%	13	68	-48.559%
2025-11-17	20.7000	20.7000	20.6000	20.6000	-8.444%	2	65	-40.194%
2025-11-11	22.1000	22.5000	22.1000	22.5000	+26.404%	6	63	-45.244%
2025-11-04	18.7500	18.7500	17.8000	17.8000	-9.645%	27	62	-30.787%
2025-11-03	19.6000	19.7000	19.6000	19.7000	-4.600%	40	4	-37.462%
2025-10-30	20.3000	20.6500	20.3000	20.6500	0.000%	4	4	-40.339%